Rivaldi_Prediction/data/featuSGD/US0463531089_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
1701,2000-02-04,17.53125,18.375,17.5,18.375,811800.0,-0.06810631229235875,1.0740740740740742,6.75,26.213592233009706,34.957181056765776,1.3329529753725424,2.206900167773597,1.348033505736609,2.2351763273693983,33.42907219554539,1.3125,-0.651091781142469,-1.96875,-3.7831206317821824,-0.15437936821781761,-2.875935315891091,-1.0615646841089088,1.8841493848771869,1.9230769230769231,-24.936754981632735,0.9071853158910911,2,1.109375,1.625,1.3046875,1.21875,2.34375,4,-0.010695187165775444,1.375,18.8125,1.9333333333333333,19.03125,19.0,18.5,-0.010695187165775444
1702,2000-02-07,17.75,17.90625,17.25,17.4375,1468200.0,0.012477718360071277,1.1,-0.37037037037037035,31.122448979591837,34.1668649303152,1.0918513149609943,1.8465473758358293,1.129283505736609,2.0164263273693983,33.478605572891475,0.65625,-0.7811785540742093,-1.6000000000000014,-3.4742981142424014,0.2742981142423986,-2.5371490571212014,-0.6628509428788014,1.4355514586919256,26.666666666666668,-2.7074656334618616,0.9371490571212008,2,0.765625,1.40625,1.0859375,1.0,3.3125,0,-0.0017605633802817433,1.0740740740740742,17.53125,1.375,18.8125,1.9333333333333333,19.03125,-0.0017605633802817433
1703,2000-02-08,18.375,18.625,18.0625,18.15625,947400.0,0.035211267605633756,-1.7692307692307692,0.7,40.298507462686565,34.01484724098407,0.4341199573265584,1.0955892054494143,0.5042835057366091,1.3914263273693983,33.139577214613205,0.875,-0.848775021159426,-0.859375,-2.670513326984903,0.9517633269849028,-1.7649441634924514,0.04619416349245142,0.5395742544750561,60.0,27.146025228997956,0.9055691634924518,2,0.140625,0.78125,0.4609375,0.375,3.625,1,-0.006802721088435382,1.1,17.75,1.0740740740740742,17.53125,1.375,18.8125,-0.006802721088435382
1704,2000-02-09,18.625,19.0,18.5,18.71875,892800.0,0.013605442176870763,-1.9090909090909092,-0.42857142857142855,43.41463414634146,33.64389028466126,0.10173815707451439,0.7460097066471576,0.2542835057366091,1.1414263273693983,32.59854457792829,0.625,-0.834637390220653,-0.5218750000000014,-2.2689472690140455,1.2251972690140427,-1.3954111345070253,0.3516611345070224,-1.375,73.33333333333333,36.060491501253814,0.8735361345070228,2,-0.34375,0.53125,0.2109375,0.125,1.71875,2,0.003355704697986628,-1.7692307692307692,18.375,1.1,17.75,1.0740740740740742,17.53125,0.003355704697986628
1705,2000-02-10,18.4375,18.96875,18.40625,18.96875,316200.0,-0.010067114093959773,1.1176470588235294,5.666666666666667,44.278606965174134,35.27426181880342,0.12066504917890342,0.8127393641598246,0.4417835057366091,1.3289263273693983,32.060447835855236,0.5625,-0.821624244468186,-0.6062499999999993,-2.2579038760635584,1.0454038760635598,-1.4320769380317806,0.21957693803178202,-1.1524999999999999,67.85714285714286,25.828587954270688,0.8258269380317799,2,-0.25,0.71875,0.3984375,0.3125,2.4375,3,0.0949152542372882,-1.9090909090909092,18.625,-1.7692307692307692,18.375,1.1,17.75,0.0949152542372882
1706,2000-02-11,17.4375,18.125,17.4375,18.0,727000.0,-0.05423728813559325,-1.4444444444444444,1.0588235294117647,41.20370370370371,36.21997248673631,1.0114775162536596,1.6305265422478143,1.441783505736609,2.3289263273693983,31.794751470531175,1.0,-0.8788494301781391,-1.4375,-3.016296593678401,0.1412965936784012,-2.226898296839199,-0.6481017031608012,-0.11820000000000164,10.714285714285714,-33.552678503884124,0.7893982968392005,2,0.75,1.71875,1.3984375,1.3125,4.4375,4,0.17204301075268824,1.1176470588235294,18.4375,-1.9090909090909092,18.625,-1.7692307692307692,18.375,0.17204301075268824
1707,2000-02-14,17.21875,17.375,17.03125,17.3125,1065800.0,-0.012544802867383464,2.142857142857143,0.16666666666666666,37.674418604651166,36.908076611532934,1.0627444897828333,1.6690382348404853,1.660533505736609,2.5476763273693983,31.624730788523113,0.40625,-1.0087886809979878,-1.4875000000000007,-3.0133733478517186,0.0383733478517172,-2.2504366739258614,-0.72456332607414,1.78125,9.523809523809524,-34.944793518944586,0.762936673925859,2,0.859375,1.828125,1.6171875,1.53125,4.46875,0,0.15426497277676954,-1.4444444444444444,17.4375,1.1176470588235294,18.4375,-1.9090909090909092,18.625,0.15426497277676954
1708,2000-02-15,17.625,17.71875,17.375,17.5625,564600.0,0.023593466424682408,1.75,-0.6666666666666666,38.248847926267274,37.094456539848345,0.580353354389537,1.1286819009926,1.254283505736609,2.1414263273693983,31.272762426325407,0.5,-0.9795269507645301,-0.9593750000000014,-2.416986036666003,0.49823603666600036,-1.6881805183330023,-0.23056948166700053,1.3356250000000003,30.158730158730158,-12.814757896844505,0.728805518333,2,0.453125,1.421875,1.2109375,1.125,4.125,1,0.1950354609929077,2.142857142857143,17.21875,-1.4444444444444444,17.4375,1.1176470588235294,18.4375,0.1950354609929077
1709,2000-02-16,17.4375,17.59375,17.375,17.5,1049800.0,-0.010638297872340385,-1.3333333333333333,-1.0,33.64928909952607,37.344894346772435,0.5788807805347282,1.2083089863472907,1.441783505736609,2.3289263273693983,30.901773256481533,0.25,-0.9898537533249083,-1.0390625,-2.501289054508753,0.42316405450875294,-1.7701757772543765,-0.30794922274562353,1.4845375000000018,20.967741935483872,-15.798128465713802,0.731113277254376,2,0.578125,1.59375,1.3984375,1.3125,4.40625,2,0.2616487455197132,1.75,17.625,2.142857142857143,17.21875,-1.4444444444444444,17.4375,0.2616487455197132
1710,2000-02-17,17.46875,17.65625,17.4375,17.46875,793200.0,0.0017921146953405742,-6.0,-0.0,38.50267379679144,38.71034785385929,0.3765754995893431,1.0746387849311105,1.410533505736609,2.2976763273693983,30.477800322029967,0.21875,-0.9554296580011226,-0.9078124999999986,-2.357840148329874,0.5422151483298769,-1.6328263241649346,-0.1827986758350626,1.4154717500000018,40.0,2.414789873039048,0.725013824164937,2,0.546875,1.46875,1.3671875,1.28125,4.15625,3,0.16457960644007152,-1.3333333333333333,17.4375,1.75,17.625,2.142857142857143,17.21875,0.16457960644007152
1711,2000-02-18,17.03125,17.5625,17.0,17.53125,222000.0,-0.025044722719141377,1.0,-100.0,33.846153846153854,39.01298172792174,0.8221496047770849,1.4174498414701695,1.848033505736609,2.7351763273693983,30.165972729172864,0.5625,-1.003449457675,-1.2390624999999993,-2.758302457788801,0.28017745778880254,-1.998682478894402,-0.4794425211055966,1.815912315000002,4.3478260869565215,-31.03257658330785,0.7596199788944009,2,0.96875,1.890625,1.8046875,1.71875,4.3125,4,0.22568807339449548,-6.0,17.46875,-1.3333333333333333,17.4375,1.75,17.625,0.22568807339449548
1712,2000-02-22,17.375,17.5625,17.0,17.375,523000.0,0.020183486238532167,2.0,-0.0,40.526315789473685,39.038293764231426,0.468924213759788,1.02795520779744,1.504283505736609,2.3914263273693983,29.83729358572335,0.5625,-1.003476101689266,-0.8328124999999993,-2.3929126306849433,0.7272876306849447,-1.6128625653424713,-0.05276243465752728,1.3982758224000023,52.17391304347826,14.187081539305531,0.7800500653424712,2,0.625,1.546875,1.4609375,1.375,3.21875,1,0.2589928057553956,1.0,17.03125,-6.0,17.46875,-1.3333333333333333,17.4375,0.2589928057553956
1713,2000-02-23,17.0625,17.34375,17.0,17.25,428200.0,-0.017985611510791366,-1.2,-100.0,32.786885245901644,37.85743277529366,0.6433188249530772,1.262430447314685,1.816783505736609,2.7039263273693983,29.490852212947814,0.375,-0.8501170169673316,-1.0546875,-2.6614775484719324,0.5521025484719324,-1.858082524235968,-0.251292475764032,1.6398447895040036,9.523809523809524,-25.473760877117265,0.803395024235967,2,0.921875,1.59375,1.7734375,1.6875,3.34375,2,0.271062271062271,2.0,17.375,1.0,17.03125,-6.0,17.46875,0.271062271062271
1714,2000-02-24,15.75,16.0,15.5,15.875,2040600.0,-0.07692307692307687,1.6666666666666667,0.6666666666666666,27.52293577981652,35.99569153247615,1.681991917784373,2.4261247255830334,3.129283505736609,4.016426327369398,29.531246239157543,1.5625,-0.7892596977841713,-2.1937500000000014,-4.032053172121401,-0.3554468278786018,-3.112901586060701,-1.2745984139393016,2.884250997923843,11.594202898550725,-19.943573447968483,0.9191515860607,2,1.0625,2.0,3.0859375,3.0,4.5,3,0.38095238095238093,-1.2,17.0625,2.0,17.375,1.0,17.03125,0.38095238095238093
1715,2000-02-25,16.25,17.0,16.25,16.375,1137600.0,0.031746031746031855,-11.0,1.0,39.37823834196891,35.79286204783895,0.9376691160559538,1.7526336071759694,2.629283505736609,3.5164263273693983,29.062888522194218,1.25,-0.8372758840348524,-1.5265625000000007,-3.341077600334561,0.28795260033455783,-2.433820050167281,-0.6193049498327206,2.1961959380484117,36.36363636363637,1.0351942985374905,0.9072575501672796,2,0.359375,1.5,2.5859375,2.5,5.25,4,0.34423076923076934,1.6666666666666667,15.75,-1.2,17.0625,2.0,17.375,0.34423076923076934
1716,2000-02-28,16.875,17.0,16.75,16.9375,1689400.0,0.03846153846153855,1.6666666666666667,0.5,43.20388349514563,36.40724703567167,0.2508689988134307,1.0277308322176175,2.004283505736609,2.8914263273693983,28.569220172228743,0.75,-0.9239889496103793,-0.8046875,-2.5930217504821087,0.9836467504821087,-1.6988546252410544,0.08947962524105435,1.3944241817655083,66.66666666666666,28.993278968294263,0.8941671252410541,2,-0.265625,0.765625,1.9609375,1.875,5.65625,0,0.28148148148148144,-11.0,16.25,1.6666666666666667,15.75,-1.2,17.0625,0.28148148148148144
1717,2000-02-29,16.5625,16.65625,16.4375,16.625,855600.0,-0.01851851851851849,2.5,1.0,35.20408163265306,36.06893966971453,0.514606781561973,1.2103095925615293,2.316783505736609,3.2039263273693983,28.136101436485568,0.4375,-1.0255141069300997,-0.9953125000000007,-2.736393507781642,0.745768507781639,-1.8658530038908197,-0.12477199610918177,1.5407587308595794,57.6271186440678,21.836965807090202,0.8705405038908202,2,0.015625,1.078125,2.2734375,2.1875,4.6875,1,0.2886792452830189,1.6666666666666667,16.875,-11.0,16.25,1.6666666666666667,15.75,0.2886792452830189
1718,2000-03-01,16.96875,17.0625,16.8125,16.84375,3187600.0,0.02452830188679256,-1.6666666666666667,-2.0,36.81592039800994,36.4207875917683,0.006121952272945208,0.7203953056478234,1.910533505736609,2.7976763273693983,27.318955263079047,0.5,-1.0216033851616402,-0.5124999999999993,-2.2133366749152827,1.188336674915286,-1.3629183374576428,0.3379183374576442,0.9783132070080036,94.0,60.35804362897217,0.8504183374576426,3,-0.390625,0.671875,1.8671875,1.78125,5.03125,2,0.2136279926335174,2.5,16.5625,1.6666666666666667,16.875,-11.0,16.25,0.2136279926335174
1719,2000-03-02,17.65625,17.6875,17.3125,17.3125,4765400.0,0.04051565377532218,-1.1818181818181819,2.75,44.23963133640553,37.05822731839208,-0.7231300222404009,-0.07947256916357048,1.223033505736609,2.1101763273693983,27.09809404638489,0.71875,-0.9554998478720833,0.24374999999999858,-1.296899854342076,1.7843998543420732,-0.5265749271710369,1.014074927171034,0.1439894145875229,97.82608695652173,65.68195649503491,0.7703249271710371,3,-1.0625,-0.015625,1.1796875,1.09375,4.09375,3,0.15575221238938064,-1.6666666666666667,16.96875,2.5,16.5625,1.6666666666666667,16.875,0.15575221238938064
1720,2000-03-03,17.15625,17.4375,17.0625,17.4375,1660000.0,-0.02831858407079646,1.6666666666666667,-0.8181818181818182,47.76119402985075,38.6043428943584,-0.3040991105434223,0.3057597186015393,1.723033505736609,2.6101763273693983,27.1011151188758,0.59375,-0.9357549044398077,-0.17343749999999858,-1.568399505472037,1.2215245054720398,-0.8709185027360178,0.5240435027360206,0.53125,57.49999999999999,21.709690997949167,0.697481002736019,3,-0.5625,0.484375,1.6796875,1.59375,4.75,4,0.180327868852459,-1.1818181818181819,17.65625,-1.6666666666666667,16.96875,2.5,16.5625,0.180327868852459
1721,2000-03-06,17.34375,17.625,17.25,17.625,1390800.0,0.010928961748633892,1.6666666666666667,1.0,51.0,39.76808558441688,-0.49462432432783743,0.109085314651864,1.535533505736609,2.4226763273693983,26.08046285468201,0.46875,-0.8638787407676425,0.0234375,-1.3683374163435893,1.4152124163435875,-0.6724499581717929,0.7193249581717929,-1.84375,72.5,32.00796651390601,0.6958874581717941,3,-0.75,0.0625,1.4921875,1.40625,5.34375,0,0.23963963963963963,1.6666666666666667,17.15625,-1.1818181818181819,17.65625,-1.6666666666666667,16.96875,0.23963963963963963
1722,2000-03-07,17.71875,17.90625,17.65625,17.84375,1381800.0,0.021621621621621623,1.0,0.4444444444444444,50.753768844221106,41.764405984230166,-0.9116000036090419,-0.28287926304966504,1.160533505736609,2.0476763273693983,24.68468343084744,0.5625,-0.8356686448030501,0.3999999999999986,-0.9898125583575883,1.7898125583575872,-0.29490627917879664,1.0949062791787938,-2.1762499999999996,82.85714285714286,39.36195170717499,0.6949062791787942,3,-1.015625,-0.40625,1.1171875,1.03125,4.65625,1,0.27160493827160503,1.6666666666666667,17.34375,1.6666666666666667,17.15625,-1.1818181818181819,17.65625,0.27160493827160503
1723,2000-03-08,18.25,18.375,17.46875,17.5,770200.0,0.029982363315696592,-1.2307692307692308,-6.0,56.19047619047619,44.94968825208124,-1.4043735800196586,-0.8685026907828579,0.6292835057366091,1.5164263273693983,24.14025590291578,0.90625,-0.7200459169821798,0.9375,-0.4333070039598219,2.3083070039598237,0.25209649802008727,1.6229035019799127,-2.6129499999999997,90.47619047619048,42.30840471760013,0.6854035019799117,3,-0.9375,-0.9375,0.5859375,0.5,4.34375,2,0.1643835616438356,1.0,17.71875,1.6666666666666667,17.34375,1.6666666666666667,17.15625,0.1643835616438356
1724,2000-03-09,18.6875,18.6875,18.28125,18.5,630800.0,0.023972602739726012,3.3333333333333335,0.25,58.74439461883408,47.10148339395514,-1.5437065226026192,-1.3713922636571816,0.19178350573660907,1.0789263273693983,24.117568342628715,0.4375,-0.6666113744699373,1.3718749999999993,-0.011755212805979909,2.7555052128059785,0.6800598935970115,2.063690106402987,-2.8861729999999994,100.0,48.70058815589418,0.6918151064029893,3,-1.125,-1.375,0.1484375,0.0625,2.8125,3,0.17725752508361214,-1.2307692307692308,18.25,1.0,17.71875,1.6666666666666667,17.34375,0.17725752508361214
1725,2000-03-10,20.1875,20.1875,19.25,19.25,1976400.0,0.08026755852842804,1.0,5.0,69.64980544747081,50.039919166435716,-2.7115871745620908,-2.881289679366745,-1.308216494263391,-0.4210736726306017,24.491784743270223,1.5,-0.4926045393631284,2.7843750000000007,0.9530974943685848,4.615652505631417,1.8687362471842945,3.700013752815707,-4.155279159999999,100.0,40.99509370010426,0.9156387528157077,3,-1.875,-2.34375,-1.3515625,-1.4375,1.375,4,0.07739938080495357,3.3333333333333335,18.6875,-1.2307692307692308,18.25,1.0,17.71875,0.07739938080495357
1726,2000-03-13,20.4375,20.6875,20.15625,20.15625,1301000.0,0.01238390092879249,-2.7777777777777777,0.3,69.29133858267716,53.82739216088284,-2.6855137042713295,-3.051463567091254,-1.558216494263391,-0.6710736726306017,24.156431899847874,0.53125,-0.12293654138218812,2.8843749999999986,0.6046823989541465,5.164067601045849,1.7445286994770726,4.024221300522925,-3.9897512440000007,92.23300970873787,31.027104061532697,1.1398463005229251,3,-1.6875,-2.34375,-1.6015625,-1.6875,1.1875,0,0.0718654434250765,1.0,20.1875,3.3333333333333335,18.6875,-1.2307692307692308,18.25,0.0718654434250765
1727,2000-03-14,19.875,19.875,19.59375,19.84375,674400.0,-0.02752293577981646,17.0,0.1111111111111111,67.17557251908397,57.200686841002174,-1.7921895053851458,-2.4029617480602425,-0.9957164942633909,-0.10857367263060169,23.2587434012302,0.84375,0.11420232228114813,2.1890624999999986,-0.30776731564413495,4.68589231564413,0.9406475921779318,3.4374774078220653,-2.9184810947200006,74.75728155339806,6.724199771996211,1.248414907822066,3,-1.0,-1.78125,-1.0390625,-1.125,2.125,1,0.14150943396226423,-2.7777777777777777,20.4375,1.0,20.1875,3.3333333333333335,18.6875,0.14150943396226423
1728,2000-03-15,21.0625,21.3125,20.0625,20.1875,862000.0,0.05974842767295607,-1.2222222222222223,28.0,82.94573643410853,61.501365185191396,-2.6126734091571002,-3.4991308173936595,-2.183216494263391,-1.2960736726306017,23.16265544759094,1.4375,0.33185461560385576,3.2046874999999986,0.28762710207683995,6.121747897923157,1.7461573010384193,4.663217698961578,-3.6582633633536012,91.75257731958763,15.895439491611569,1.458530198961579,3,-1.875,-2.65625,-2.2265625,-2.3125,1.40625,2,0.06231454005934722,17.0,19.875,-2.7777777777777777,20.4375,1.0,20.1875,0.06231454005934722
1729,2000-03-16,22.0,22.0,21.1875,21.1875,988000.0,0.04451038575667665,1.0,0.9285714285714286,83.82352941176471,65.5082913387374,-3.2064024053277755,-4.297636078127844,-3.1165533257248086,-2.2335736726306017,23.203543509400696,0.9375,0.6825166564502574,3.9140625,0.46948993131733374,7.3586350686826645,2.191776215658667,5.636348784341333,-4.048606492484097,100.0,18.35624877147373,1.7222862843413322,3,-2.375,-3.25,-3.1640625,-3.25,0.625,3,0.026988636363636465,-1.2222222222222223,21.0625,17.0,19.875,-2.7777777777777777,20.4375,0.026988636363636465
1730,2000-03-17,20.34375,20.625,20.25,20.625,756000.0,-0.07528409090909094,1.6666666666666667,-0.34615384615384615,68.19672131147541,67.41903815112354,-1.1739049024238817,-2.5454618372188413,-1.4783223964776901,-0.5773236726306017,22.99476570617656,1.75,0.9843309433892848,2.1140624999999993,-1.459602771173948,5.6877277711739485,0.3272298644130238,3.9008951355869748,-1.7445794536866401,31.16883116883117,-50.206093787974844,1.7868326355869744,3,-0.609375,-1.59375,-1.625,-1.59375,2.09375,4,0.056835637480798784,1.0,22.0,-1.2222222222222223,21.0625,17.0,19.875,0.056835637480798784
1731,2000-03-20,20.875,20.96875,20.3125,20.46875,849000.0,0.02611367127496167,1.2105263157894737,-1.4444444444444444,72.11538461538461,69.79255101458615,-1.2869013871623096,-2.923892393124131,-2.019774939951766,-1.1085736726306017,22.46387220693165,0.65625,1.2184829132126538,2.453125,-1.2598778013228866,6.166127801322888,0.5966235993385567,4.309626400661443,-1.7316967410967763,53.246753246753244,-29.84607416531135,1.856501400661444,3,-1.140625,-2.125,-2.203125,-2.125,1.0625,0,0.03293413173652704,1.6666666666666667,20.34375,1.0,22.0,-1.2222222222222223,21.0625,0.03293413173652704
1732,2000-03-21,21.875,21.875,20.8125,20.8125,877600.0,0.0479041916167664,1.0,2.6153846153846154,73.71601208459214,71.73983278059904,-1.827520065269102,-3.7623770676500428,-3.0457684963289964,-2.1085736726306017,22.091160338269386,1.0625,1.5108306447909676,3.2281249999999986,-0.7534371521021974,7.209687152102195,1.2373439239489024,5.218906076051095,-2.2746252625212904,93.54838709677419,11.346341954615326,1.9907810760510978,3,-1.734375,-3.125,-3.203125,-3.125,-0.78125,1,-0.011428571428571455,1.2105263157894737,20.875,1.6666666666666667,20.34375,1.0,22.0,-0.011428571428571455
1733,2000-03-22,21.6875,21.75,21.25,21.40625,426000.0,-0.008571428571428563,1.4615384615384615,0.2647058823529412,70.47619047619048,73.04336565363865,-1.2305360813667399,-3.384123649576118,-2.8849618798426846,-1.9210736726306017,21.698306657095902,0.625,1.7917378045837822,2.8093749999999993,-1.3192567744438541,6.938006774443853,0.7450591127780726,4.873690887221926,-1.7031852205178843,82.14285714285714,1.8379527972138874,2.0643158872219267,3,-1.0625,-2.9375,-3.125,-2.9375,-0.625,2,0.014409221902017322,1.0,21.875,1.2105263157894737,20.875,1.6666666666666667,20.34375,0.014409221902017322
1734,2000-03-23,21.75,21.875,21.5,21.65625,296400.0,0.0028818443804035088,1.1818181818181819,0.3333333333333333,74.4186046511628,73.57323223182664,-0.908471329864998,-3.1347936794187916,-2.963905017295321,-1.9835736726306017,20.1480274478584,0.375,2.0799317446883485,2.5718749999999986,-1.4707687822296478,6.614518782229647,0.5505531088851754,4.593196891114822,-1.4431755852350214,92.3076923076923,8.741460764165325,2.021321891114824,3,-0.953125,-3.0,-3.1875,-3.0,-0.25,3,0.03304597701149414,1.4615384615384615,21.6875,1.0,21.875,1.2105263157894737,20.875,0.03304597701149414
1735,2000-03-24,21.84375,22.3125,21.8125,22.125,835800.0,0.004310344827586299,-1.9090909090909092,-3.0,74.16107382550335,74.114313925474,-0.8298420510547793,-2.9386532265546066,-3.0773775335684803,-2.0773236726306017,20.06749799221336,0.5625,2.316011932212085,2.3859375000000007,-1.5769492796455538,6.348824279645555,0.40449411017722525,4.367380889822776,-1.2660174915974167,76.5625,-8.056394029632273,1.981443389822777,3,-0.890625,-2.9375,-3.3203125,-3.09375,-0.84375,4,0.03576537911301858,1.1818181818181819,21.75,1.4615384615384615,21.6875,1.0,21.875,0.03576537911301858
1736,2000-03-27,21.625,21.71875,21.5,21.6875,420200.0,-0.010014306151645225,2.5,0.2222222222222222,71.33105802047781,74.57603453673998,-0.47486820746258473,-2.47256908899676,-2.8913729298583455,-1.8585736726306017,19.854936988982963,0.34375,2.515192445095739,1.9296875,-1.949919004310651,5.809294004310651,-0.010115752155325453,3.8694907521553255,-0.7350093431098834,54.166666666666664,-29.407921247371455,1.939803252155325,3,-0.4375,-2.71875,-3.1484375,-2.875,-1.125,0,0.037572254335260125,-1.9090909090909092,21.84375,1.1818181818181819,21.75,1.4615384615384615,21.6875,0.037572254335260125
1737,2000-03-28,21.34375,21.375,20.96875,21.15625,807800.0,-0.013005780346820761,2.25,-3.0,67.36842105263158,72.84522171657588,0.0409391237455381,-1.912825390149056,-2.639759569616487,-1.5773236726306017,19.172215546491188,0.65625,2.490407627610118,1.4093750000000007,-2.2398126799753975,5.058562679975399,-0.4152188399876984,3.2339688399877,0.96875,27.906976744186046,-52.53109625674646,1.8245938399876995,3,-0.0625,-2.4375,-2.8828125,-2.59375,-0.78125,1,0.027818448023426035,2.5,21.625,-1.9090909090909092,21.84375,1.1818181818181819,21.75,0.027818448023426035
1738,2000-03-29,20.59375,20.6875,20.125,20.375,629800.0,-0.03513909224011713,1.7692307692307692,1.1666666666666667,60.33898305084745,70.23582767647396,0.8017689691781555,-0.9247366680484532,-1.911595922628468,-0.8273236726306017,18.717011102941537,1.21875,2.4381271393020754,0.4781249999999986,-2.900960003447878,3.857210003447875,-1.2114175017239397,2.167667501723937,1.6918749999999996,21.428571428571427,-54.19964479645428,1.6895425017239383,3,0.625,-1.6875,-2.1328125,-1.84375,0.0,2,0.02427921092564489,2.25,21.34375,2.5,21.625,-1.9090909090909092,21.84375,0.02427921092564489
1739,2000-03-30,20.40625,20.4375,19.78125,19.78125,594000.0,-0.009104704097116834,-1.1,2.857142857142857,51.38339920948616,68.36768077625293,0.8263169521782103,-0.5487866976659532,-1.7334497348026545,-0.6398236726306017,18.922904127381006,0.8125,2.4435295347354185,0.1531249999999993,-3.0222518425346436,3.328501842534642,-1.434563421267324,1.7408134212673225,1.7929500000000012,24.691358024691358,-45.8771924378846,1.5876884212673217,3,0.640625,-1.5,-2.0859375,-1.65625,0.625,3,0.03215926493108734,1.7692307692307692,20.59375,2.25,21.34375,2.5,21.625,0.03215926493108734
1740,2000-03-31,20.25,20.53125,20.0,20.40625,462800.0,-0.007656967840735107,1.6153846153846154,-0.25,48.8,65.77708248565463,1.0816131886104294,-0.15692231806161772,-1.5845323008350327,-0.4835736726306017,18.933568976756902,0.53125,2.2001157007851617,-0.15781249999999858,-2.9797247476704776,2.6640997476704804,-1.5687686238352363,1.2531436238352391,1.8041230000000006,24.193548387096776,-41.83209362796813,1.4109561238352393,3,0.796875,-0.96875,-2.96875,-1.5,1.21875,4,0.06172839506172845,-1.1,20.40625,1.7692307692307692,20.59375,2.25,21.34375,0.06172839506172845
1741,2000-04-03,21.5,21.78125,20.9375,21.0,580600.0,0.06172839506172845,-1.7,-3.2,59.55882352941176,64.20406153507903,-0.07868136089052769,-1.1379231966657812,-2.8174165889397997,-1.7335736726306017,19.503986706534405,1.53125,1.875390817431576,0.8843749999999986,-1.5765114604147534,3.3452614604147506,-0.3460682302073792,2.1148182302073764,0.41775061999999963,85.9375,20.1481878543935,1.230443230207376,4,-0.453125,-2.125,-4.3203125,-2.75,-0.3125,0,-0.023255813953488413,1.6153846153846154,20.25,-1.1,20.40625,1.7692307692307692,20.59375,-0.023255813953488413
1742,2000-04-04,22.53125,22.5625,21.5625,21.8125,1382600.0,0.04796511627906974,1.56,1.4375,58.80149812734083,62.90687349631797,-1.1254006434397184,-1.886888488596302,-3.802088377459249,-2.7648236726306017,20.6285195365932,1.0625,1.8358673577991027,1.6750000000000007,-0.5199965531683794,3.869996553168381,0.5775017234158106,2.772498276584191,-2.75,98.87640449438202,34.8688111017653,1.0974982765841899,4,-1.359375,-3.03125,-5.40625,-3.78125,-1.03125,1,-0.09015256588072118,-1.7,21.5,1.6153846153846154,20.25,-1.1,20.40625,-0.09015256588072118
1743,2000-04-05,21.25,21.78125,21.25,21.625,778200.0,-0.0568654646324549,-1.8333333333333333,-0.5217391304347826,45.68345323741008,59.714078894789886,0.09751874957390072,-0.38932304761810954,-2.496247541375432,-1.4835736726306017,22.258445286483774,1.28125,1.6759198465061722,0.24374999999999858,-1.5799562826187703,2.0674562826187675,-0.6681031413093876,1.1556031413093848,-1.4131250000000009,52.80898876404494,-6.371275813614574,0.9118531413093847,4,-0.078125,-1.5625,-4.140625,-2.5,0.625,2,-0.032352941176470584,1.56,22.53125,-1.7,21.5,1.6153846153846154,20.25,-0.032352941176470584
1744,2000-04-06,22.0,22.15625,21.65625,21.65625,1909800.0,0.03529411764705892,-1.9090909090909092,-0.9166666666666666,60.64257028112449,58.21202294541445,-0.6853625946429212,-0.925906406542417,-3.223516415372899,-2.2335736726306017,23.988364547932424,0.90625,1.4147638735531913,0.828125,-0.6839562817542557,2.3402062817542557,0.07208435912287214,1.5841656408771279,-2.1086124999999996,78.04878048780488,14.692187373531254,0.7560406408771275,4,-0.828125,-2.1875,-4.890625,-3.25,-0.03125,3,-0.06392045454545459,-1.8333333333333333,21.25,1.56,22.53125,-1.7,21.5,-0.06392045454545459
1745,2000-04-07,21.75,22.0,21.625,21.90625,462000.0,-0.011363636363636354,1.1818181818181819,-0.45454545454545453,55.833333333333336,56.49005353573173,-0.5029501180946951,-0.5827223445322289,-2.96531086504838,-1.9835736726306017,24.395138779270255,0.375,1.2048885443618929,0.5,-0.9584429783343076,1.9584429783343076,-0.22922148916715201,1.229221489167152,-1.805190249999999,50.0,-14.03084576693189,0.7292214891671535,4,-0.578125,-1.9375,-4.6328125,-3.0,-0.03125,4,-0.033045977011494254,-1.9090909090909092,22.0,-1.8333333333333333,21.25,1.56,22.53125,-0.033045977011494254
1746,2000-04-10,21.90625,22.4375,21.625,21.625,541400.0,0.007183908045977017,-4.777777777777778,-1.8,50.23474178403755,54.58631139477684,-0.6873963517948312,-0.6569790972219636,-3.086184619541548,-2.1398236726306017,24.53899721979822,0.8125,0.9487242436070851,0.5828124999999993,-0.8510752669781141,2.0167002669781127,-0.13413138348905917,1.2997563834890578,-1.9090864449999998,50.0,-9.871713746743907,0.7169438834890576,4,-0.734375,-2.0,-4.7890625,-3.15625,-1.40625,0,-0.0199714693295292,1.1818181818181819,21.75,-1.9090909090909092,22.0,-1.8333333333333333,21.25,-0.0199714693295292
1747,2000-04-11,22.6875,22.75,22.21875,22.28125,770000.0,0.03566333808844502,1.0,1.4444444444444444,56.89655172413793,54.20381902514246,-1.4058279630806894,-1.2824731933956244,-3.8282954094357997,-2.9210736726306017,25.41531090837844,0.84375,0.6992458599524376,1.2234374999999993,-0.16321690686530133,2.6100919068653,0.5301102965673472,1.9167647034326514,-2.6390297161000014,95.83333333333334,37.17685847925518,0.6933272034326504,4,-1.421875,-2.578125,-5.6875,-3.9375,-1.78125,1,-0.06611570247933884,-4.777777777777778,21.90625,1.1818181818181819,21.75,-1.9090909090909092,22.0,-0.06611570247933884
1748,2000-04-12,22.375,22.8125,22.375,22.65625,567400.0,-0.01377410468319562,-2.111111111111111,-0.6923076923076923,54.166666666666664,54.51307096482918,-0.9097566286097951,-0.9134346074072468,-3.4633615503570994,-2.6085736726306017,25.33537239939739,0.4375,0.48627276649984097,0.8453124999999986,-0.5848712559061795,2.2754962559061767,0.13022062204690954,1.5604043779530876,-2.2184685274560003,63.1578947368421,8.396285628906504,0.7150918779530898,4,-0.96875,-2.234375,-5.3671875,-3.625,-1.40625,2,-0.03910614525139666,1.0,22.6875,-4.777777777777778,21.90625,1.1818181818181819,21.75,-0.03910614525139666
1749,2000-04-13,22.59375,22.875,22.328125,22.5,1012400.0,0.009776536312849249,-1.5,-0.3333333333333333,54.91803278688525,55.19285238559421,-0.8778982855061912,-1.144079134478556,-3.643181120161973,-2.8273236726306017,24.858188339051875,0.546875,0.34469700873394515,1.0343750000000007,-0.4601187313879578,2.528868731387959,0.2871281343060197,1.7816218656939817,-2.2778604158086395,77.5,24.44284115648827,0.7472468656939798,4,-0.6875,-2.015625,-5.28125,-3.84375,-1.75,3,-0.0318118948824343,-2.111111111111111,22.375,1.0,22.6875,-4.777777777777778,21.90625,-0.0318118948824343
1750,2000-04-14,21.5,22.25,21.375,22.25,706800.0,-0.048409405255878335,1.3333333333333333,-8.0,49.264705882352935,54.049061535921005,0.46020663049136346,0.042937070786322806,-2.5153554541496312,-1.7335736726306017,24.949261881110147,1.21875,0.30761134834014214,-0.1171875,-1.4988809867934272,1.2645059867934272,-0.8080342433967118,0.5736592433967118,-0.9793815825439474,8.333333333333332,-42.74178265284628,0.6908467433967136,4,0.5625,-0.4375,-4.0625,-2.75,-1.40625,4,0.021802325581395277,-1.5,22.59375,-2.111111111111111,22.375,1.0,22.6875,0.021802325581395277
1751,2000-04-17,21.5625,21.75,21.28125,21.28125,333000.0,0.0029069767441860517,-2.3333333333333335,-0.375,51.320754716981135,53.21786782365882,0.4553941545153677,0.036452654784895344,-2.501046129852483,-1.7960736726306017,24.790608700327223,0.46875,0.3989055691305339,-0.08906250000000071,-1.426509467714002,1.2483844677140006,-0.7577859838570014,0.5796609838569999,-0.853531055940433,17.647058823529413,-34.85673176907568,0.6687234838570009,4,0.5,-0.328125,-3.484375,-2.8125,-1.0,0,0.007246376811594235,1.3333333333333333,21.5,-1.5,22.59375,-2.111111111111111,22.375,0.007246376811594235
1752,2000-04-18,21.625,21.625,21.03125,21.09375,433000.0,0.0028985507246377384,1.2352941176470589,1.8888888888888888,56.79012345679012,54.45194229247881,0.28030024761330097,-0.04820871757202383,-2.4914789534579214,-1.8585736726306017,23.989491661886436,0.59375,0.542703332580686,-0.014062500000001421,-1.3473834120857866,1.3192584120857838,-0.6807229560428958,0.652597956042893,-0.7427485714651993,32.20338983050847,-23.23024082719241,0.6666604560428931,4,0.328125,-0.390625,-3.203125,-2.875,-1.21875,1,-0.052023121387283267,-2.3333333333333335,21.5625,1.3333333333333333,21.5,-1.5,22.59375,-0.052023121387283267
1753,2000-04-19,22.0,22.375,21.59375,21.6875,550400.0,0.01734104046242768,-2.125,0.5882352941176471,60.24096385542169,54.40731935628961,0.025564155017082868,-0.42013726572619703,-2.8087170759265447,-2.2335736726306017,23.356058249189164,0.78125,0.4986418432645614,0.3453124999999986,-0.9976875967492269,1.688312596749224,-0.32618754837461594,1.016812548374613,-0.96875,52.54237288135594,-6.499875831039326,0.6715000483746131,4,-0.046875,-0.671875,-3.515625,-3.25,-1.3125,2,-0.04971590909090906,1.2352941176470589,21.625,-2.3333333333333335,21.5625,1.3333333333333333,21.5,-0.04971590909090906
1754,2000-04-20,22.46875,22.8125,22.3125,22.75,549000.0,0.02130681818181812,1.4615384615384615,-0.9,63.706563706563706,55.282122731093,-0.41314804894342316,-0.8772568314061431,-3.2211268379287716,-2.7023236726306017,22.727291185482642,0.8125,0.39559902174751826,0.7781249999999993,-0.6132103818317312,2.1694603818317297,0.08245730908413407,1.4737926909158645,-1.4375,80.7017543859649,16.538742763797714,0.6956676909158657,4,-0.515625,-1.140625,-3.671875,-3.71875,-1.53125,3,-0.06675938803894299,-2.125,22.0,1.2352941176470589,21.625,-2.3333333333333335,21.5625,-0.06675938803894299
1755,2000-04-24,22.625,22.75,22.21875,22.34375,391800.0,0.006954102920723182,1.0,-1.0,58.035714285714285,56.14889745350152,-0.4830214209319479,-1.0245033827546948,-3.3120147374141595,-2.8585736726306017,21.768234834512395,0.53125,0.5322464891466474,0.8953124999999993,-0.5566704623746688,2.3472954623746674,0.16932101881266348,1.621303981187335,-1.4462499999999991,89.47368421052632,26.90566277002422,0.7259914811873348,4,-0.671875,-1.296875,-3.4375,-3.875,-1.59375,0,-0.0787292817679558,1.4615384615384615,22.46875,-2.125,22.0,1.2352941176470589,21.625,-0.0787292817679558
1756,2000-04-25,22.4375,22.59375,22.1875,22.59375,561600.0,-0.008287292817679592,4.2,-0.5555555555555556,49.23857868020305,55.29801155973098,-0.23718082811548058,-0.8147864258826445,-3.0277458572615714,-2.6710736726306017,21.109497144927662,0.4375,0.4647829857547805,0.6671875000000007,-0.8175588178231763,2.1519338178231777,-0.07518565891158602,1.4095606589115874,-1.1230499999999992,78.94736842105263,20.105776883355745,0.7423731589115877,4,-0.484375,-1.109375,-3.1953125,-3.6875,-0.9375,1,-0.1044568245125348,1.0,22.625,1.4615384615384615,22.46875,-2.125,22.0,-0.1044568245125348
1757,2000-04-26,21.9375,22.34375,21.8125,22.25,423000.0,-0.02228412256267409,1.125,2.0,56.395348837209305,55.54564291201349,0.16231250209754222,-0.2825077395320825,-2.4277398108719233,-2.1710736726306017,20.84909412053143,0.625,0.45254355072617614,0.1374999999999993,-1.3350280356548332,1.6100280356548318,-0.598764017827417,0.8737640178274155,-0.4982059999999997,28.205128205128204,-30.102464114017927,0.7362640178274158,4,0.015625,-0.609375,-2.6953125,-3.1875,-0.78125,2,-0.06267806267806264,4.2,22.4375,1.0,22.625,1.4615384615384615,22.46875,-0.06267806267806264
1758,2000-04-27,21.09375,21.125,20.875,21.0,549200.0,-0.038461538461538436,2.2,-0.3,41.71428571428571,54.07855990394688,0.8998311013281537,0.6330799725291953,-1.5048229606100278,-1.3273236726306017,21.07162574778303,1.0625,0.46105742188534293,-0.7312499999999993,-2.132817496543929,0.6703174965439302,-1.4320337482719658,-0.030466251728032745,1.78125,11.29032258064516,-42.68106105164598,0.7007837482719657,4,0.75,0.234375,-1.6484375,-2.34375,-0.46875,3,-0.03259259259259262,1.125,21.9375,4.2,22.4375,1.0,22.625,-0.03259259259259262
1759,2000-04-28,21.0625,21.15625,20.5,20.78125,632400.0,-0.001481481481481528,1.8,3.0,43.45238095238095,53.432746022838884,0.7722403114625926,0.7547097610557572,-1.3870923789167264,-1.2960736726306017,21.50870275967448,0.65625,0.34442819198870467,-0.7953125000000014,-2.083140607144987,0.4925156071449841,-1.4392265535724924,-0.15139844642751044,1.7725000000000009,25.0,-28.25620728191013,0.6439140535724921,4,0.59375,0.265625,-1.375,-2.3125,-0.75,4,-0.017804154302670572,2.2,21.09375,1.125,21.9375,4.2,22.4375,-0.017804154302670572
1760,2000-05-01,21.5,21.875,20.84375,21.0,508000.0,0.020771513353115667,-1.5384615384615385,1.7777777777777777,46.32768361581921,52.87796034493199,0.3740786811360337,0.4381208779818593,-1.7322524017795544,-1.7335736726306017,22.121191219864944,1.03125,0.27592710422856825,-0.4203125000000014,-1.4808709039973849,0.640245903997382,-0.9505917019986931,0.1099667019986903,1.2416000000000018,47.76119402985074,-5.662893563001148,0.5302792019986912,5,0.15625,-0.171875,-1.7265625,-2.75,-0.96875,0,-0.026162790697674465,1.8,21.0625,2.2,21.09375,1.125,21.9375,-0.026162790697674465
1761,2000-05-02,21.0,21.28125,20.8125,21.0625,331600.0,-0.023255813953488413,-1.1428571428571428,-0.125,33.92857142857143,50.33778789735215,0.8782548931645024,0.9473106130187503,-1.129714527550881,-1.2335736726306017,21.8321295753106,0.6875,0.1620439259834079,-0.8953124999999993,-2.0192657776742706,0.22864077767427204,-1.4572891388371367,-0.33333586116286185,1.6519360000000027,27.11864406779661,-20.075909736256826,0.5619766388371358,5,0.65625,0.328125,-1.0703125,-2.09375,-0.625,1,0.0014880952380953438,-1.5384615384615385,21.5,1.8,21.0625,2.2,21.09375,0.0014880952380953438
1762,2000-05-03,20.5,20.96875,20.4375,20.96875,972600.0,-0.023809523809523836,1.2666666666666666,7.5,32.758620689655174,47.284194212266975,1.343136723526591,1.356900927638442,-0.5419543735427155,-0.7335736726306017,20.895772312551003,0.5625,0.16587716830160204,-1.2937499999999993,-2.536558258912475,-0.050941741087523695,-1.915154129456237,-0.6723458705437615,2.0658585600000023,4.3478260869565215,-39.14093167649886,0.6214041294562372,5,1.125,0.828125,-0.453125,-1.59375,0.09375,2,0.04878048780487809,-1.1428571428571428,21.0,-1.5384615384615385,21.5,1.8,21.0625,0.04878048780487809
1763,2000-05-04,20.5625,20.5625,19.875,20.0,563800.0,0.0030487804878047697,1.4444444444444444,-1.2,30.769230769230774,43.624490552563316,1.179299501619564,1.3072791731779851,-0.504084189467072,-0.7960736726306017,20.262959557809783,0.6875,0.1435973281516958,-1.1968749999999986,-2.5372126194864215,0.14346261948642436,-1.8670438097432083,-0.5267061902567889,1.8756570464000006,34.375,-4.612803599272837,0.6701688097432115,5,0.75,0.765625,-0.46875,-1.65625,0.375,3,0.028875379939209633,1.2666666666666666,20.5,-1.1428571428571428,21.0,-1.5384615384615385,21.5,0.028875379939209633
1764,2000-05-05,20.59375,20.9375,19.96875,20.0,719200.0,0.001519756838905817,-1.9523809523809523,1.0555555555555556,39.25925925925927,41.53821777184609,0.9544848746335894,1.2282475795939654,-0.390219190451937,-0.8273236726306017,19.260804586176025,0.96875,0.06330839713105973,-1.0953124999999986,-2.5269330564894474,0.3363080564894503,-1.811122778244723,-0.37950222175527415,1.6393544826879989,35.9375,-6.641704020449261,0.7158102782447253,5,0.640625,0.734375,-0.53125,-1.6875,0.28125,4,0.0015174506828528056,1.4444444444444444,20.5625,1.2666666666666666,20.5,-1.1428571428571428,21.0,0.0015174506828528056
1765,2000-05-08,21.03125,21.1875,20.46875,20.46875,397400.0,0.02124430955993928,-1.5555555555555556,0.9473684210526315,44.21768707482993,40.98034092680463,0.2985304706611771,0.7738135546877558,-0.6906474068409096,-1.2648236726306017,18.324612303204873,0.71875,-0.07670063200856347,-0.6218749999999993,-2.082839105794889,0.8390891057948906,-1.3523570528974425,0.10860705289744388,1.0132061240729584,82.22222222222221,34.98193542889322,0.7304820528974445,5,0.078125,0.34375,-1.0546875,-2.125,0.03125,0,-0.034175334323922724,-1.9523809523809523,20.59375,1.4444444444444444,20.5625,1.2666666666666666,20.5,-0.034175334323922724
1766,2000-05-09,21.46875,21.5625,21.125,21.4375,433400.0,0.02080237741456159,3.0,0.05555555555555555,48.42767295597484,40.095043606667474,-0.3250169722412508,0.3181693095368061,-1.0033144124492388,-1.7023236726306017,17.1803058377335,0.53125,-0.29231230398730546,-0.16250000000000142,-1.6206046186564862,1.2956046186564834,-0.8915523093282438,0.566552309328241,0.402149634147122,94.44444444444444,43.43070865234293,0.7290523093282429,5,-0.59375,-0.09375,-1.3046875,-2.5625,-0.65625,1,-0.04366812227074235,-1.5555555555555556,21.03125,-1.9523809523809523,20.59375,1.4444444444444444,20.5625,-0.04366812227074235
1767,2000-05-10,21.1875,21.4375,21.125,21.25,482600.0,-0.013100436681222738,-2.3333333333333335,-2.0,41.666666666666664,40.08975260137647,-0.18030336017504212,0.5072902251260203,-0.5878514313643102,-1.4210736726306017,15.777284876812715,0.34375,-0.47452969240501375,-0.3687499999999986,-1.7504025669608403,1.0129025669608431,-1.0595762834804177,0.3220762834804205,0.5237276634153538,77.77777777777779,25.843821732411378,0.6908262834804205,5,-0.3125,0.1875,-0.9765625,-2.28125,0.0625,2,-0.03834808259587019,3.0,21.46875,-1.5555555555555556,21.03125,-1.9523809523809523,20.59375,-0.03834808259587019
1768,2000-05-11,21.5,21.625,21.40625,21.53125,553400.0,0.014749262536873253,1.0,0.5,39.73509933774834,39.67672131086173,-0.47954597949040334,0.13267883584308748,-0.7728366474946142,-1.7335736726306017,14.323799489160862,0.4375,-0.5738242516370597,-0.01249999999999929,-1.3393172741366364,1.3143172741366378,-0.6759086370683178,0.6509086370683193,-1.625,92.45283018867924,42.333693694455214,0.6634086370683188,5,-0.625,-0.125,-1.1640625,-2.46875,0.25,3,-0.04215116279069764,-2.3333333333333335,21.1875,3.0,21.46875,-1.5555555555555556,21.03125,-0.04215116279069764
1769,2000-05-12,21.875,21.90625,21.5,21.5,357800.0,0.01744186046511631,-1.1666666666666667,-12.0,42.40506329113924,39.24087460811952,-0.8126290819066746,-0.31508350765817283,-1.035498823005149,-2.1085736726306017,12.847098631626503,0.40625,-0.6850242274409588,0.3984375,-0.8411366190870915,1.6380116190870915,-0.22134955954354396,1.018224559543544,-1.9649999999999999,97.82608695652173,50.50867157888733,0.6197870595435452,5,-0.984375,-0.5,-1.4453125,-2.84375,0.03125,4,-0.042857142857142816,1.0,21.5,-2.3333333333333335,21.1875,3.0,21.46875,-0.042857142857142816
1770,2000-05-15,21.96875,22.0625,21.59375,21.625,525800.0,0.004285714285714226,-1.3076923076923077,0.9166666666666666,45.16129032258065,40.48895448523165,-0.9307753237179917,-0.39201411319653445,-0.9973864921884008,-2.2023236726306017,12.484179708141516,0.46875,-0.6343177455754869,0.46875,-0.7902635549623582,1.7277635549623582,-0.16075677748117911,1.0982567774811791,-1.9788999999999994,90.0,44.75511121017775,0.6295067774811794,5,-1.0,-0.59375,-1.4765625,-2.9375,0.40625,0,-0.049786628733997196,-1.1666666666666667,21.875,1.0,21.5,-2.3333333333333335,21.1875,-0.049786628733997196
1771,2000-05-16,21.71875,21.875,21.5625,21.71875,609400.0,-0.011379800853485111,1.0,0.0,47.61904761904762,42.140113032941926,-0.6348611772575197,-0.13671764392969976,-0.6217550778079897,-1.9523236726306017,12.191390568785588,0.40625,-0.5971197896614449,0.2109375,-1.051643105816602,1.473518105816602,-0.420352802908301,0.842227802908301,-1.604541000000001,63.33333333333333,15.274852418312975,0.6312903029083013,5,-0.75,-0.34375,-1.2265625,-2.6875,0.03125,1,-0.030215827338129442,-1.3076923076923077,21.96875,-1.1666666666666667,21.875,1.0,21.5,-0.030215827338129442
1772,2000-05-17,20.5,20.59375,20.0625,20.53125,2690800.0,-0.05611510791366903,5.8,-100.0,44.02515723270441,43.61299375110566,0.6525068934399627,1.0471148925681177,0.69896538229208,-0.7335736726306017,11.915125932757881,1.65625,-0.6407387180799304,-0.9515625000000014,-2.290115792836403,0.38699079283640003,-1.6208391464182021,-0.2822858535818007,1.5625,21.875,-29.5606681721262,0.6692766464181998,5,0.515625,0.875,0.0390625,-1.46875,1.59375,2,0.015243902439024293,1.0,21.71875,-1.3076923076923077,21.96875,-1.1666666666666667,21.875,0.015243902439024293
1773,2000-05-18,20.90625,21.0625,20.5625,20.875,319600.0,0.01981707317073167,1.9090909090909092,-1.0,48.538011695906434,44.64396624406646,0.335418535697368,0.5847004088291108,0.38438251729370165,-1.1398236726306017,10.843985319815628,0.5625,-0.559108526554958,-0.4906250000000014,-1.8241964562584876,0.8429464562584847,-1.1574107281292463,0.17616072812924344,1.1162500000000009,42.1875,-12.07193564411056,0.6667857281292434,5,0.15625,0.46875,-0.21875,-1.78125,1.28125,3,0.01644245142002987,5.8,20.5,1.0,21.71875,-1.3076923076923077,21.96875,0.01644245142002987
1774,2000-05-19,20.96875,21.0,20.53125,20.65625,615800.0,0.002989536621823552,1.5,10.0,44.65408805031447,44.692455241342515,0.3706881349120863,0.42589831907250897,0.4020617950230232,-1.2023236726306017,9.403227706032617,0.46875,-0.4204987176477424,-0.3531249999999986,-1.5986928001364902,0.892442800136493,-0.9759089000682444,0.2696589000682472,1.0145499999999998,45.3125,-9.365375517136584,0.6227839000682457,5,0.09375,0.40625,-0.1953125,-1.8125,0.90625,4,0.037257824143070106,1.9090909090909092,20.90625,5.8,20.5,1.0,21.71875,0.037257824143070106
1775,2000-05-22,20.84375,21.28125,20.75,21.09375,1313800.0,-0.005961251862891204,-1.4285714285714286,-0.8,48.29931972789115,44.678193771555435,0.5210927093847637,0.4327991409080525,0.5590848031994398,-1.0773236726306017,8.070091700748778,0.53125,-0.27043584001730636,-0.3890625000000014,-1.4884558359980247,0.7103308359980218,-0.938759167999013,0.1606341679990102,1.1011339999999983,43.103448275862064,-14.438351586140811,0.5496966679990117,5,0.21875,0.5,0.3984375,-1.65625,1.5625,0,0.050974512743628075,1.5,20.96875,1.9090909090909092,20.90625,5.8,20.5,0.050974512743628075
1776,2000-05-23,20.09375,20.46875,20.03125,20.21875,679800.0,-0.0359820089955023,-2.5,0.5,45.80645161290323,45.13816987669284,1.1795832949999223,1.0521527500759902,1.3249935106323534,-0.3273236726306017,6.792137659202936,0.8125,-0.20338023650013426,-1.0218750000000014,-2.079448718968404,0.035698718968401266,-1.550661859484201,-0.49308814051580185,1.813486319999999,5.0,-56.82207741228125,0.5287868594842013,5,0.953125,1.25,1.46875,-0.90625,3.21875,1,0.11353032659409013,-1.4285714285714286,20.84375,1.5,20.96875,1.9090909090909092,20.90625,0.11353032659409013
1777,2000-05-24,20.5625,20.875,20.15625,20.21875,686800.0,0.023328149300155587,-2.066666666666667,-2.75,50.0,46.2787143947208,0.6848756500970694,0.5007849816175352,0.8960609677224731,-0.7960736726306017,5.760689743600819,0.78125,-0.17832469636749693,-0.484375,-1.4947040566105727,0.5259540566105727,-0.9895395283052864,0.020789528305286353,1.2696968672000004,42.5,-21.85235362828371,0.505164528305286,5,0.484375,0.78125,1.0859375,-1.375,2.6875,2,0.05775075987841949,-2.5,20.09375,-1.4285714285714286,20.84375,1.5,20.96875,0.05775075987841949
1778,2000-05-25,20.40625,20.625,20.28125,20.375,374800.0,-0.0075987841945288626,-2.142857142857143,0.09090909090909091,48.25581395348837,46.928797801648486,0.7483592576079552,0.635469179448414,1.0528512045658829,-0.6398236726306017,5.726351674142093,0.34375,-0.21512585986806343,-0.6062499999999993,-1.6558818276825633,0.44338182768256473,-1.131065913841283,-0.0814340861587155,1.3539089925120003,30.0,-36.37910489295808,0.5248159138412822,5,0.640625,0.9375,1.1875,-1.21875,3.09375,3,0.08269525267993871,-2.066666666666667,20.5625,-2.5,20.09375,-1.4285714285714286,20.84375,0.08269525267993871
1779,2000-05-26,20.6875,20.875,20.46875,20.46875,496800.0,0.013782542113323082,-2.7142857142857144,7.0,46.706586826347305,47.100497413178104,0.3139646902150304,0.34223101187273386,0.745197678464919,-0.91745128613627,6.100320116369337,0.46875,-0.18610575365627824,-0.3062499999999986,-1.3654748282787423,0.7529748282787452,-0.8358624141393705,0.2233624141393733,1.0035026328115215,52.5,-11.384510742595623,0.5296124141393723,5,0.265625,0.65625,0.953125,-1.5,2.53125,4,0.0725075528700907,-2.142857142857143,20.40625,-2.066666666666667,20.5625,-2.5,20.09375,0.0725075528700907
1780,2000-05-30,20.9375,21.0625,20.71875,21.0,157600.0,0.012084592145015005,2.6666666666666665,-0.2857142857142857,44.72049689440994,46.778436221551694,-0.10918352336576476,0.05051937208545354,0.5245488475154971,-1.1638353068475595,5.914694123384091,0.375,-0.1660028148470225,-0.02812499999999929,-1.0602767190087228,1.0040267190087242,-0.544200859504361,0.48795085950436246,0.6871125274990604,87.87878787878788,26.709039357695687,0.5160758595043619,5,-0.28125,0.375,0.703125,-1.75,2.5625,1,0.04477611940298498,-2.7142857142857144,20.6875,-2.142857142857143,20.40625,-2.066666666666667,20.5625,0.04477611940298498
1781,2000-05-31,21.03125,21.25,20.9375,20.9375,201600.0,0.004477611940298498,-5.666666666666667,-1.5,48.38709677419355,47.26309617060605,-0.3472256049863667,-0.042972647083161064,0.4447181616963327,-1.2523895189512935,5.824093438752595,0.3125,-0.18980870163314734,0.06406249999999858,-0.968402892245301,1.0965278922452981,-0.4521701961226512,0.5802951961226483,0.5296280263990987,80.0,20.066415173016267,0.5162326961226502,5,-0.375,0.203125,0.609375,-1.84375,2.625,2,0.06537890044576522,2.6666666666666665,20.9375,-2.7142857142857144,20.6875,-2.142857142857143,20.40625,0.06537890044576522
1782,2000-06-01,21.5,21.75,21.34375,21.625,418400.0,0.022288261515601704,1.1666666666666667,-1.3333333333333333,50.0,47.42553931550533,-0.7366777193813157,-0.4563618089727832,-0.03661654316217522,-1.7266375057421932,6.309396158561344,0.71875,-0.23400966139569235,0.4828125000000014,-0.5512446840417979,1.5168696840418008,-0.03421609202089826,0.9998410920209011,-1.46875,82.97872340425532,26.03671047707293,0.5170285920208989,6,-0.609375,-0.390625,0.140625,-2.3125,2.21875,3,0.08430232558139528,-5.666666666666667,21.03125,2.6666666666666665,20.9375,-2.7142857142857144,20.6875,0.08430232558139528
1783,2000-06-02,21.15625,21.71875,21.09375,21.65625,332800.0,-0.015988372093023284,1.0,4.0,42.76729559748428,47.21589570963531,-0.39530657434109173,-0.06940735510389118,0.29633948779992636,-1.389442251866182,6.608977456224213,0.625,-0.2909862035373294,0.109375,-0.9035959755804726,1.1223459755804726,-0.3971104877902363,0.6158604877902363,-1.0906249999999993,53.65853658536586,1.810089256175523,0.5064854877902356,6,-0.265625,-0.1875,0.484375,-1.96875,2.875,4,0.09896602658788778,1.1666666666666667,21.5,-5.666666666666667,21.03125,2.6666666666666665,20.9375,0.09896602658788778
1784,2000-06-05,20.625,20.875,20.5,20.65625,586000.0,-0.025110782865583436,-1.6666666666666667,0.0625,37.57225433526012,46.02399955489852,0.09169760897484736,0.4893954129900884,0.8083849290195744,-0.8629130019251079,6.947368952714562,0.65625,-0.24852782982782173,-0.4234374999999986,-1.433557957577122,0.5866829575771249,-0.9284977287885603,0.08162272878856314,-0.5256875000000001,10.0,-35.49316987271424,0.5050602287885624,6,0.265625,0.34375,0.9609375,-1.4375,3.21875,0,0.1393939393939394,1.0,21.15625,1.1666666666666667,21.5,-5.666666666666667,21.03125,0.1393939393939394
1785,2000-06-06,20.3125,20.46875,20.15625,20.375,430800.0,-0.015151515151515138,1.5,2.0,37.14285714285714,45.06137794711562,0.35862854057159765,0.7855638308528086,1.0946308314335411,-0.5589947438162639,7.127618051864232,0.46875,-0.27097559742432153,-0.6999999999999993,-1.7624806499786132,0.3624806499786146,-1.231240324989308,-0.16875967501069056,-0.18017375000000158,9.803921568627452,-32.05152190087524,0.5312403249893072,6,0.640625,0.65625,1.1796875,-1.125,2.75,1,0.1430769230769231,-1.6666666666666667,20.625,1.0,21.15625,1.1666666666666667,21.5,0.1430769230769231
1786,2000-06-07,20.53125,20.5625,20.21875,20.4375,420800.0,0.010769230769230864,3.4,-1.5,50.34965034965035,45.10022798596567,0.2329628146299143,0.5196186241330167,0.8586793705811644,-0.7901313226433331,6.916366268161347,0.34375,-0.2722346653386758,-0.4343749999999993,-1.4948219328393826,0.626071932839384,-0.9645984664196909,0.09584846641969236,-0.375,23.52941176470588,-19.991990016188513,0.5302234664196912,6,0.421875,0.4375,0.9609375,-1.34375,2.0625,2,0.14459665144596645,1.5,20.3125,-1.6666666666666667,20.625,1.0,21.15625,0.14459665144596645
1787,2000-06-08,20.375,20.46875,20.21875,20.40625,368200.0,-0.007610350076103556,2.2,-0.3333333333333333,43.7037037037037,44.59443795821181,0.40210450861902913,0.6449437446803152,1.004624529526705,-0.6438094248095361,6.693698175567422,0.3125,-0.2935560381107081,-0.5500000000000007,-1.6365883959003504,0.536588395900349,-1.0932941979501756,-0.006705802049825849,-0.21875,14.000000000000002,-28.46366268364021,0.5432941979501752,6,0.578125,0.59375,1.1171875,-1.1875,1.6875,3,0.16104294478527614,3.4,20.53125,1.5,20.3125,-1.6666666666666667,20.625,0.16104294478527614
1788,2000-06-09,20.59375,20.875,20.46875,20.5,216800.0,0.010736196319018454,-4.2,-3.0,45.714285714285715,44.48418227909387,0.23775039325014902,0.3739934714523052,0.8020775599090548,-0.8628337506925519,6.3203382280299385,0.5,-0.23616188075799727,-0.2859374999999993,-1.3468447814664124,0.7749697814664138,-0.8163911407332058,0.24451614073320727,-0.40562500000000057,60.86956521739131,17.99104639841648,0.5304536407332069,6,0.359375,0.375,0.8828125,-1.40625,1.375,4,0.15174506828528078,2.2,20.375,3.4,20.53125,1.5,20.3125,0.15174506828528078
1789,2000-06-12,20.9375,21.125,20.5,20.6875,407600.0,0.01669195751138086,1.0,2.6666666666666665,51.020408163265316,45.1841724200778,-0.07465893711731653,-0.04594866422742072,0.48490367691695724,-1.1973773711420392,5.753243292151124,0.625,-0.2265363699371541,0.10468750000000071,-0.8484226702901729,1.0577976702901744,-0.3718675851450861,0.5812425851450875,-0.71875,80.64516129032258,36.23381816611613,0.47655508514508665,6,0.015625,0.078125,0.3828125,-1.75,0.96875,0,0.14776119402985066,-4.2,20.59375,2.2,20.375,3.4,20.53125,0.14776119402985066
1790,2000-06-13,20.875,21.15625,20.6875,20.875,401600.0,-0.0029850746268657025,-1.5,0.0,60.0,46.47449500072296,-0.024537255260430157,-0.07335182834256315,0.578838655597675,-1.1239450674686964,5.0159461593080295,0.46875,-0.1918750439487944,0.09687500000000071,-0.6934083019673771,0.8871583019673785,-0.2982666509836882,0.49201665098368963,-0.6256249999999994,70.0,19.75228236235337,0.39514165098368814,6,0.078125,0.171875,0.40625,-1.6875,0.78125,1,0.1422155688622755,1.0,20.9375,-4.2,20.59375,2.2,20.375,0.1422155688622755
1791,2000-06-14,21.0625,21.09375,20.71875,20.75,367000.0,0.008982035928143617,1.0,100.0,56.89655172413793,47.240778525627164,-0.23148097044911609,-0.32942715659864774,0.3853031204500361,-1.2943217395605373,4.281479537823935,0.375,-0.16051965083484276,0.3171874999999993,-0.3542072947331576,0.9885822947331562,-0.018509897366577377,0.652884897366576,-0.7831124999999979,90.0,37.17060660946248,0.33569739736657767,6,-0.125,-0.015625,0.1796875,-1.875,0.625,2,0.09495548961424327,-1.5,20.875,1.0,20.9375,-4.2,20.59375,0.09495548961424327
1792,2000-06-15,20.8125,21.03125,20.78125,21.03125,309400.0,-0.011869436201780381,1.2857142857142858,-0.7,55.46218487394958,48.651321778567755,-0.09974815428044437,-0.05777732201767449,0.5929927676665798,-1.0199957622906801,4.222995127583841,0.28125,-0.1408293591981682,0.05156249999999929,-0.6102715123236777,0.7133965123236763,-0.279354506161841,0.38247950616183957,-0.5037002499999979,50.0,-5.480988213168956,0.33091700616183933,6,-0.15625,0.234375,0.3125,-1.25,1.21875,3,0.0855855855855856,1.0,21.0625,-1.5,20.875,1.0,20.9375,0.0855855855855856
1793,2000-06-16,21.25,21.3125,20.9375,20.9375,590000.0,0.021021021021021102,-1.4,-1.4285714285714286,57.25806451612904,50.83863402088652,-0.5839609402904706,-0.49350632942603667,0.15869869169653583,-1.4343705689186947,4.793534132775978,0.5,-0.14093743024186978,0.4718750000000007,-0.2228833354929094,1.1666333354929108,0.12449583225354388,0.8192541677464575,-0.9123762449999973,92.3076923076923,34.94393255294767,0.3473791677464552,6,-0.515625,-0.203125,-0.125,-1.59375,0.5625,4,0.038235294117647145,1.2857142857142858,20.8125,1.0,21.0625,-1.5,20.875,0.038235294117647145
1794,2000-06-19,21.75,21.78125,21.3125,21.3125,354000.0,0.0235294117647058,-1.1428571428571428,1.4,59.84848484848485,53.361481543734044,-1.014257619374444,-0.9823412039432924,-0.35639768220463,-1.9135918357816166,5.5610554057577435,0.53125,-0.17595332866321556,0.9328125000000007,0.11582715781683817,1.7497978421831633,0.5243198289084177,1.3413051710915838,-1.3841287200999979,97.14285714285714,41.83635935922116,0.40849267109158205,6,-0.75,-0.703125,-0.625,-2.09375,0.0,0,0.010057471264367734,-1.4,21.25,1.2857142857142858,20.8125,1.0,21.0625,0.010057471264367734
1795,2000-06-20,21.90625,22.0,21.8125,21.96875,476800.0,0.007183908045977017,2.0,-0.14285714285714285,60.44776119402985,54.48349385977621,-1.0288545997656016,-1.1119186862235466,-0.518180191706616,-2.0539312474852167,6.250237924538257,0.25,-0.1381752607804927,1.0359374999999993,0.08455454712226995,1.9873204528777286,0.5602460235611346,1.511628976438864,-1.4837635712959987,92.6829268292683,38.826978150624115,0.4756914764388655,6,-0.796875,-0.859375,-0.7734375,-2.0625,0.375,1,0.0,-1.1428571428571428,21.75,-1.4,21.25,1.2857142857142858,20.8125,0.0
1796,2000-06-21,22.375,22.4375,21.8125,21.84375,542400.0,0.021398002853067144,-1.105263157894737,-8.5,60.44776119402985,56.34394469203467,-1.3505940679758162,-1.4767120953735926,-0.9921670287870654,-2.4914090384321774,6.887668016624563,0.625,-0.004618247309998935,1.390625,0.2951611172448061,2.486088882755194,0.8428930586224048,1.9383569413775952,-1.857862757018239,96.22641509433963,44.15184586488816,0.5477319413775963,6,-0.921875,-1.140625,-1.203125,-2.40625,-0.25,2,-0.03212290502793291,2.0,21.90625,-1.1428571428571428,21.75,-1.4,21.25,-0.03212290502793291
1797,2000-06-22,21.75,22.25,21.71875,22.09375,701600.0,-0.027932960893854775,-1.6153846153846154,-0.6470588235294118,56.64335664335665,57.558285906375886,-0.5699781612526493,-0.7991594034254703,-0.40496026856805756,-1.841447532631726,7.943548794868888,0.65625,0.1527028815142586,0.7062500000000007,-0.42119617096386364,1.833696170963865,0.14252691451806854,1.2699730854819329,-1.0792337364567786,54.166666666666664,2.197759552609547,0.5637230854819325,6,-0.28125,-0.515625,-0.578125,-1.78125,-0.375,3,-0.002873563218390829,-1.105263157894737,22.375,2.0,21.90625,-1.1428571428571428,21.75,-0.002873563218390829
1798,2000-06-23,22.09375,22.25,21.875,22.0,458600.0,0.015804597701149392,-1.1818181818181819,-0.2727272727272727,67.15328467153284,59.350827740627835,-0.7583227756175894,-1.0645858929332945,-0.7732139677063685,-2.1500001488526763,9.056490682398339,0.5,0.22381571080934748,0.9656249999999993,-0.21238416469494936,2.143634164694948,0.37662041765252496,1.5546295823474736,-1.2816450375402368,69.44444444444444,11.664156828670556,0.5890045823474741,6,-0.53125,-0.859375,-0.8984375,-2.03125,-0.28125,4,-0.0028288543140028155,-1.6153846153846154,21.75,-1.105263157894737,22.375,2.0,21.90625,-0.0028288543140028155
1799,2000-06-26,22.1875,22.1875,21.875,22.0,252600.0,0.004243281471004279,2.3333333333333335,2.0,73.07692307692308,60.80381919361929,-0.7332193511845482,-1.0964113551944195,-0.8979355420888453,-2.2161328303640815,10.079585644293525,0.3125,0.35489742097189847,0.984375,-0.26439083810619834,2.2331408381061983,0.3599920809469026,1.6087579190530974,-1.245363434537019,65.21739130434783,1.3118881886420724,0.6243829190530991,6,-0.609375,-0.953125,-0.96875,-2.015625,0.375,0,-0.016901408450704203,-1.1818181818181819,22.09375,-1.6153846153846154,21.75,-1.105263157894737,22.375,-0.016901408450704203
1800,2000-06-27,21.875,21.9375,21.65625,21.65625,267000.0,-0.014084507042253502,-1.5714285714285714,1.1666666666666667,66.1654135338346,61.83369272803003,-0.2949713187183107,-0.7484483684536514,-0.5854167343430703,-1.8740594938755173,10.798646740079873,0.53125,0.4645557222444836,0.625,-0.6518497933339162,1.9018497933339162,-0.01342489666695812,1.2634248966669581,-0.8132343597740572,28.000000000000004,-39.31861036944524,0.6384248966669579,6,-0.265625,-0.640625,-0.65625,-1.703125,0.59375,1,-0.005714285714285672,2.3333333333333335,22.1875,-1.1818181818181819,22.09375,-1.6153846153846154,21.75,-0.005714285714285672
1801,2000-06-28,22.40625,22.46875,22.09375,22.09375,1610800.0,0.024285714285714244,-1.4,1.4285714285714286,72.41379310344828,63.71720475352988,-0.6879057383805467,-1.2347092804235515,-1.1124892374761473,-2.351888820899994,11.573129354527575,0.59375,0.5422665175430907,1.0874999999999986,-0.2842965074655801,2.4592965074655773,0.401601746267211,1.7733982537327861,-1.2344256109921332,92.3076923076923,17.490969209036095,0.6858982537327889,6,-0.703125,-1.15625,-1.203125,-1.828125,0.125,2,-0.00557880055788007,-1.5714285714285714,21.875,2.3333333333333335,22.1875,-1.1818181818181819,22.09375,-0.00557880055788007
1802,2000-06-29,23.3125,23.40625,22.78125,22.78125,806000.0,0.04044630404463034,-1.3529411764705883,1.7,76.04790419161677,65.80496471747297,-1.3435229891367086,-2.1061947547253155,-2.0059597755638237,-3.202398824945142,12.181064731131775,1.0,0.6145590978274242,1.9031249999999993,0.2669161880460358,3.539333811953963,1.0850205940230175,2.721229405976981,-2.0109830498929213,94.64285714285714,17.315793403581083,0.8181044059769824,6,-0.953125,-1.53125,-2.1171875,-2.25,-0.5625,3,-0.05093833780160861,-1.4,22.40625,-1.5714285714285714,21.875,2.3333333333333335,22.1875,-0.05093833780160861
1803,2000-06-30,23.25,23.46875,23.09375,23.3125,481200.0,-0.002680965147453085,1.0,-0.11764705882352941,73.41772151898735,67.31265768086213,-1.0811864602187171,-1.9803259740610493,-1.9432323047033506,-3.0939358479448344,13.169242274811294,0.375,0.70075940863304,1.7359374999999986,-0.08910699747483619,3.5609819974748333,0.8234152512625812,2.648459748737416,-1.6959150839057706,87.93103448275862,10.568310597624091,0.9125222487374168,6,-0.6875,-1.4375,-2.0546875,-2.015625,-0.9375,4,-0.08064516129032262,-1.3529411764705883,23.3125,-1.4,22.40625,-1.5714285714285714,21.875,-0.08064516129032262
1804,2000-07-03,23.5,23.65625,23.1875,23.25,288800.0,0.010752688172043001,-1.5,-4.0,75.60975609756098,68.99732378125448,-1.1810427404119181,-2.112187534348365,-2.205206647559386,-3.3000442951006583,14.99703271413184,0.46875,0.8320665429271479,1.8421875000000014,-0.13459748201791655,3.8189724820179194,0.8537950089910424,2.8305799910089604,-1.6778619721589614,92.1875,13.319517341825602,0.9883924910089593,7,-0.84375,-1.59375,-2.3046875,-2.265625,-2.0625,0,-0.07180851063829785,1.0,23.25,-1.3529411764705883,23.3125,-1.4,22.40625,-0.07180851063829785
1805,2000-07-05,23.21875,23.625,23.1875,23.40625,430600.0,-0.01196808510638303,-2.5,-0.75,70.65868263473054,70.131870607999,-0.7755979106257129,-1.688621429394896,-1.9444832001697492,-2.973098761187156,16.720380178538996,0.4375,0.9291653632066819,1.4156249999999986,-0.5720115395005934,3.4032615395005905,0.4218067302497026,2.4094432697502945,-1.1031540566135263,72.0,-5.234316257290345,0.9938182697502964,7,-0.5625,-1.3125,-2.0703125,-1.890625,-1.5,2,-0.02826379542395696,-1.5,23.5,1.0,23.25,-1.3529411764705883,23.3125,-0.02826379542395696
1806,2000-07-06,23.5,23.78125,23.3125,23.3125,952400.0,0.01211305518169592,-4.0,-1.0,75.5952380952381,72.23763521376361,-0.9839582917127103,-1.8298750494040377,-2.2373702060502367,-3.190586713436339,18.699000648425567,0.5625,0.9913179046853742,1.5484374999999986,-0.4822152462020419,3.579090246202039,0.5331111268989801,2.563763873101017,-1.1378994075553628,71.875,-8.440578620803024,1.0153263731010198,7,-0.78125,-1.53125,-2.515625,-2.171875,-1.65625,3,-0.0438829787234043,-2.5,23.21875,-1.5,23.5,1.0,23.25,-0.0438829787234043
1807,2000-07-07,23.65625,23.75,23.5,23.5,619200.0,0.0066489361702126715,-2.2,0.8333333333333334,74.21383647798743,73.02214097003635,-0.940247467452572,-1.8210648584159905,-2.3875625425821347,-3.27802594087283,20.784548227122386,0.25,1.0510331027159197,1.5406249999999986,-0.48390589108251447,3.5651558910825116,0.528359554458742,2.552890445541255,-1.0387025141953963,81.81818181818183,2.894791466978461,1.012265445541256,7,-0.9375,-1.6875,-2.7109375,-2.328125,-1.15625,4,-0.047556142668428,-4.0,23.5,-2.5,23.21875,-1.5,23.5,-0.047556142668428
1808,2000-07-10,23.71875,23.9375,23.6875,23.78125,180800.0,0.0026420079260238705,-3.0,-0.4,71.72413793103448,72.87183150938205,-0.8359047254297813,-1.7259332756760486,-2.4159529818279637,-3.2771398074731586,22.906065229218918,0.28125,1.0845788311644142,1.4468749999999986,-0.5654329346074718,3.459182934607469,0.4407210326962634,2.4530289673037338,-0.8917360616402235,70.83333333333334,-5.546427393360247,1.0061539673037354,7,-0.921875,-1.671875,-2.71875,-2.390625,-1.375,0,-0.040843214756258184,-2.2,23.65625,-4.0,23.5,-2.5,23.21875,-0.040843214756258184
1809,2000-07-11,24.03125,24.0625,23.8125,23.8125,334400.0,0.013175230566534912,-1.2857142857142858,-3.5,72.66666666666667,73.59419296858562,-0.9603565496032722,-1.8917651923249714,-2.689001443484365,-3.520799152887637,24.88630257683812,0.34375,1.2000145932472428,1.6046875000000007,-0.4509004993389425,3.660275499338944,0.5768935003305273,2.632481499669474,-0.9821388493121788,96.42857142857143,21.197666836266663,1.027793999669472,7,-0.953125,-1.921875,-3.1015625,-2.703125,-1.65625,1,-0.07152145643693109,-3.0,23.71875,-2.2,23.65625,-4.0,23.5,-0.07152145643693109
1810,2000-07-12,23.84375,24.28125,23.84375,24.1875,473200.0,-0.007802340702210642,-1.5454545454545454,-1.5714285714285714,66.66666666666666,72.95562336449876,-0.518775479533538,-1.5499151212427265,-2.477519356745347,-3.265348891130831,27.004940846049845,0.4375,1.2432255051262686,1.2687500000000007,-0.7433842426702739,3.2808842426702753,0.26268287866486517,2.2748171213351362,-0.5919610794497423,54.83870967741935,-17.003731484190403,1.0060671213351369,7,-0.3125,-1.625,-2.9140625,-2.515625,-1.0625,2,-0.1009174311926605,-1.2857142857142858,24.03125,-3.0,23.71875,-2.2,23.65625,-0.1009174311926605
1811,2000-07-13,23.0625,23.40625,23.03125,23.375,374800.0,-0.032765399737876844,1.0,0.9090909090909091,64.3835616438356,71.65958530363419,0.4082890990302026,-0.6441748078894207,-1.6647520440370727,-2.4130160879673923,28.594916613506292,0.8125,1.243413370721072,0.3874999999999993,-1.5032670401188923,2.278267040118891,-0.5578835200594483,1.3328835200594469,1.21875,2.5,-68.62148169961705,0.945383520059446,7,0.59375,-0.8125,-2.1015625,-1.734375,-0.4375,3,-0.0582655826558266,-1.5454545454545454,23.84375,-1.2857142857142858,24.03125,-3.0,23.71875,-0.0582655826558266
1812,2000-07-14,22.59375,22.65625,22.5,22.625,797600.0,-0.020325203252032575,2.3333333333333335,0.1,55.33333333333333,69.65020883856153,0.8541896886721894,-0.03703457462032844,-1.1531628680205266,-1.8806761039026796,29.92896192751181,0.5625,1.2966851598247047,-0.17031250000000142,-1.8474217130508244,1.5067967130508215,-1.0088671065254111,0.6682421065254083,1.6875,5.263157894736842,-63.34115528281101,0.8385546065254113,7,0.796875,-0.34375,-1.6328125,-1.265625,0.0,4,-0.03319502074688796,1.0,23.0625,-1.5454545454545454,23.84375,-1.2857142857142858,24.03125,-0.03319502074688796
1813,2000-07-17,22.0625,22.28125,21.6875,21.84375,900800.0,-0.023513139695712337,-1.2352941176470589,-7.0,48.78048780487806,66.66917902826343,1.3402164583352416,0.5883731008048834,-0.5863784824792937,-1.2832900006179813,30.529823508241904,0.90625,1.2608412808319187,-0.7421875,-2.299992947576797,0.8156179475767971,-1.5210902237883985,0.03671522378839853,2.147500000000001,14.457831325301203,-52.32047167320815,0.7789027237883988,7,0.921875,0.3125,-1.1015625,-0.734375,0.75,0,0.019830028328611915,2.3333333333333335,22.59375,1.0,23.0625,-1.5454545454545454,23.84375,0.019830028328611915
1814,2000-07-18,21.96875,22.09375,21.90625,22.0,619400.0,-0.004249291784702569,-1.4,-0.14285714285714285,50.95541401273886,64.47992695915323,1.3342242873090768,0.7371454045463253,-0.4584582731104767,-1.1023207395287677,30.592523261478703,0.1875,1.1087479778254448,-0.8468750000000007,-2.3763147193950154,0.682564719395014,-1.611594859697508,-0.08215514030249338,2.0899,10.843373493975903,-58.326881268281184,0.7647198596975078,7,1.015625,0.421875,-1.0078125,-0.640625,0.96875,1,0.017069701280227667,-1.2352941176470589,22.0625,2.3333333333333335,22.59375,1.0,23.0625,0.017069701280227667
1815,2000-07-19,21.90625,21.96875,21.875,21.9375,540400.0,-0.002844950213371278,1.0,1.0,44.366197183098585,61.01003352447107,1.3309283901426774,0.8428592358408338,-0.37591389398778574,-0.9600630200867855,30.408382487054375,0.09375,0.9762352797791465,-0.9093750000000007,-2.4388147193950154,0.620064719395014,-1.674094859697508,-0.14465514030249338,2.0101310000000012,12.727272727272727,-51.30555063555948,0.7647198596975078,7,1.078125,0.578125,-0.921875,-0.578125,1.21875,2,0.021398002853067144,-1.4,21.96875,-1.2352941176470589,22.0625,2.3333333333333335,22.59375,0.021398002853067144
1816,2000-07-20,21.65625,21.78125,21.5625,21.6875,863200.0,-0.011412268188302432,1.0,1.0,28.099173553719012,55.886182088441245,1.4437099926020416,1.0922517002396717,-0.12246535551224014,-0.6409287902798297,29.90502533191814,0.34375,0.7888463895285831,-1.1234375000000014,-2.728383981112934,0.48150898111293117,-1.9259107405564677,-0.3209642594435351,2.1263981400000027,8.571428571428571,-49.45832518812636,0.8024732405564672,7,1.265625,0.84375,-0.65625,-0.328125,1.4375,3,0.051948051948051965,1.0,21.90625,-1.4,21.96875,-1.2352941176470589,22.0625,0.051948051948051965
1817,2000-07-21,21.6875,21.75,21.5,21.625,770400.0,0.0014430014430013571,1.6666666666666667,-2.0,29.16666666666667,51.15757417017816,1.2335445235176152,1.113151115148817,-0.14076567260440243,-0.5971712449161615,29.57627326603682,0.25,0.6406088529322567,-1.0890625000000007,-2.702670722807035,0.5245457228070336,-1.895866611403516,-0.28225838859648533,1.917536288800001,24.0,-28.997952183054956,0.806804111403517,7,1.203125,0.84375,-0.6953125,-0.3125,1.375,4,0.043227665706051965,1.0,21.65625,1.0,21.90625,-1.4,21.96875,0.043227665706051965
1818,2000-07-24,22.03125,22.0625,21.9375,22.0,688400.0,0.015850144092218965,1.6666666666666667,0.5,30.894308943089428,46.51620108978069,0.6987282455357402,0.8057920720991554,-0.4773789405978235,-0.8696399728255066,29.05445116043486,0.375,0.43465288136948743,-0.7421875,-2.3615952610998647,0.8772202610998647,-1.5518913805499324,0.06751638054993236,1.3632826599199994,89.47368421052632,39.7213939898614,0.8097038805499321,7,0.859375,0.578125,-1.1796875,-0.65625,0.71875,0,0.025531914893617058,1.6666666666666667,21.6875,1.0,21.65625,1.0,21.90625,0.025531914893617058
1819,2000-07-25,21.8125,22.375,21.75,22.28125,633400.0,-0.009929078014184411,-1.105263157894737,-15.0,31.40495867768594,42.598233535449495,0.6365953377870781,1.0487789865800536,-0.2659761791614983,-0.5911344745071858,28.625532223183402,0.625,0.21368790697797735,-0.9421874999999993,-2.598425086845225,0.7140500868452264,-1.770306293422614,-0.11406870657738466,1.3925793939279991,35.714285714285715,-10.760174465203555,0.8281187934226129,7,0.640625,0.984375,-0.921875,-0.4375,0.71875,1,0.04584527220630363,1.6666666666666667,22.03125,1.6666666666666667,21.6875,1.0,21.65625,0.04584527220630363
1820,2000-07-26,21.75,22.0,21.75,21.9375,600800.0,-0.002865329512893977,-1.6666666666666667,0.4,25.43859649122807,38.27101518515977,0.41444709644303757,1.1609570131533609,-0.21472346243186635,-0.46065218665763297,28.6112001296979,0.25,-0.00386021675519288,-0.9984375000000014,-2.6695291450584513,0.6726541450584484,-1.8339833225292281,-0.1628916774707747,1.2845714545352003,28.57142857142857,-14.083203991924066,0.8355458225292256,7,0.328125,1.140625,-0.7265625,-0.375,1.03125,2,0.05459770114942519,-1.105263157894737,21.8125,1.6666666666666667,22.03125,1.6666666666666667,21.6875,0.05459770114942519
1821,2000-07-27,22.28125,22.40625,22.15625,22.1875,600200.0,0.024425287356321768,-2.2,-0.5,32.539682539682545,35.73838731919857,-0.26739711171176594,0.6533602918853028,-0.7432199886289936,-0.9231343767469014,28.164100867210934,0.65625,-0.2615060995022773,-0.4609375,-2.1383408965046122,1.2164658965046122,-1.299639198252308,0.3777641982523079,0.5998643090816813,86.20689655172413,46.502448922254764,0.8387016982523068,7,-0.328125,0.609375,-1.203125,-0.90625,0.90625,3,0.03786816269284721,-1.6666666666666667,21.75,-1.105263157894737,21.8125,1.6666666666666667,22.03125,0.03786816269284721
1822,2000-07-28,22.125,22.375,22.125,22.25,234200.0,-0.007012622720897643,-3.0,-1.3333333333333333,30.232558139534888,33.67750624527156,-0.20632960059495176,0.7547823661613151,-0.5466854164730393,-0.7043146893462477,26.76513983336718,0.25,-0.48926138293352395,-0.5578125000000007,-2.23428413847326,1.1186591384732587,-1.3960483192366304,0.280423319236629,0.6180028781735132,57.14285714285714,20.49298351699226,0.8382358192366296,7,-0.171875,0.765625,-0.78125,-0.75,0.78125,4,0.043785310734463234,-2.2,22.28125,-1.6666666666666667,21.75,-1.105263157894737,21.8125,0.043785310734463234
1823,2000-07-31,21.375,22.125,21.21875,22.125,421800.0,-0.03389830508474578,1.4166666666666667,6.0,20.27972027972028,30.269095830491707,0.4871185155075004,1.4304496141443082,0.2226180153201618,0.0960464567081516,25.079842863763623,0.90625,-0.6852833205680966,-1.2140625000000007,-2.9650343870793066,0.5369093870793051,-2.089548443539652,-0.33857655646034956,1.2437025903561612,13.157894736842104,-15.272308266949755,0.8754859435396524,7,0.4375,1.375,-0.0234375,0.0,0.65625,0,0.07894736842105265,-3.0,22.125,-2.2,22.28125,-1.6666666666666667,21.75,0.07894736842105265
1824,2000-08-01,21.8125,21.96875,21.75,21.8125,801800.0,0.020467836257309857,-2.5,-0.0,28.47682119205298,28.503609609264423,0.028076109301803598,0.9065220903005837,-0.19211163978419776,-0.29502270734515434,23.14188597674074,0.59375,-0.7982698587963775,-0.6921874999999993,-2.4208253260215713,1.0364503260215727,-1.556506413010787,0.1721314130107885,0.638208279513421,50.0,23.8812768717655,0.8643189130107867,8,0.0,0.9375,-0.4140625,-0.4375,0.5,1,0.042979942693409656,1.4166666666666667,21.375,-3.0,22.125,-2.2,22.28125,0.042979942693409656
1825,2000-08-02,22.5625,22.6875,22.4375,22.5,1711000.0,0.034383954154727725,-1.6666666666666667,100.0,44.66666666666667,30.344442177369714,-0.6917948966854972,0.11050216723338124,-0.9061270140392921,-1.0177100060532425,21.123654321671943,0.875,-0.8196577464320853,0.09062499999999929,-1.605551524608078,1.7868015246080766,-0.7574632623040394,0.938713262304038,-1.34375,91.48936170212765,59.806050367306014,0.8480882623040393,8,-0.609375,0.1875,-1.15625,-1.1875,-0.28125,2,-0.0013850415512465242,-2.5,21.8125,1.4166666666666667,21.375,-3.0,22.125,-0.0013850415512465242
1826,2000-08-03,22.46875,22.5625,22.4375,22.5,2514600.0,-0.0041551246537395725,-1.6666666666666667,-0.5,48.550724637681164,32.49822639637132,-0.5259842307192564,0.1296810246497131,-0.7525614056305159,-0.9009069596804622,18.85616390675674,0.125,-0.8502367435212257,0.04843749999999858,-1.5773814990780437,1.6742564990780409,-0.7644719995390226,0.8613469995390197,-1.2206249999999983,85.1063829787234,48.01230134187085,0.8129094995390203,8,-0.515625,0.28125,-1.046875,-1.09375,-0.15625,3,0.013908205841446364,-1.6666666666666667,22.5625,-2.5,21.8125,1.4166666666666667,21.375,0.013908205841446364
1827,2000-08-04,22.53125,22.6875,22.5,22.53125,1850000.0,0.0027816411682892728,-5.0,-0.0,56.09756097560975,35.29858773331803,-0.5098252986040137,-0.022580265848382908,-0.7683977990077224,-0.9307749186204433,16.527307475691895,0.21875,-0.8370436338078271,0.1671875000000007,-1.3529994420619786,1.68737444206198,-0.5929059710309907,0.9272809710309922,-1.2543374999999983,89.36170212765957,47.363446927191156,0.7600934710309903,8,-0.578125,0.21875,-1.0546875,-1.1875,0.78125,4,0.029126213592232997,-1.6666666666666667,22.46875,-1.6666666666666667,22.5625,-2.5,21.8125,0.029126213592232997
1828,2000-08-07,22.75,22.75,22.625,22.625,1037400.0,0.009708737864077666,1.0,100.0,59.84251968503937,38.458316734135074,-0.6882785606780359,-0.334792801429046,-0.9319430206186148,-1.1342505591639132,13.929410759365846,0.21875,-0.7229780043753351,0.4343749999999993,-0.9606496413594172,1.8293996413594158,-0.26313732067971074,1.1318873206797093,-1.4448757499999978,100.0,51.82766335698305,0.6975123206797083,8,-0.765625,0.0,-0.6796875,-1.109375,0.09375,0,0.006868131868131844,-5.0,22.53125,-1.6666666666666667,22.46875,-1.6666666666666667,22.5625,0.006868131868131844
1829,2000-08-08,22.3125,22.71875,22.1875,22.71875,837400.0,-0.019230769230769273,1.6153846153846154,-3.25,54.67625899280576,41.70694590097705,-0.1926545341797805,-0.034424349300195445,-0.452250742820695,-0.6988343744775847,10.821820694086773,0.5625,-0.6196499057188873,0.08281249999999929,-1.0553190120915374,1.220944012091536,-0.4862532560457673,0.6518782560457659,-0.9495807199999966,22.22222222222222,-29.176492835558335,0.5690657560457675,8,-0.328125,0.4375,-0.125,-0.640625,1.0625,1,-0.012605042016806678,1.0,22.75,-5.0,22.53125,-1.6666666666666667,22.46875,-0.012605042016806678
1830,2000-08-09,21.4375,22.3125,21.4375,22.3125,1386600.0,-0.039215686274509776,1.0,2.1538461538461537,47.79874213836477,43.402396967497296,0.7077870136426654,0.6862466418489674,0.4475843916227902,0.19541816266170287,7.6496594161526374,0.875,-0.5648319754521083,-0.671875,-1.5763367110978699,0.23258671109786988,-1.1241058555489367,-0.21964414445106328,-0.019097491199996597,0.0,-54.46906516078002,0.45223085554893544,8,0.546875,1.3125,0.84375,0.328125,1.375,2,0.04081632653061229,1.6153846153846154,22.3125,1.0,22.75,-5.0,22.53125,0.04081632653061229
1831,2000-08-10,21.71875,21.75,21.5,21.5625,959000.0,0.013119533527696792,1.2857142857142858,-0.17857142857142858,50.299401197604794,45.63204619617173,0.37811854568412784,0.3153318032978625,0.19192741720843287,-0.07323093736877695,6.148830045317112,0.3125,-0.48821050798522947,-0.3234375000000007,-1.1233848152882189,0.47650981528821745,-0.7234111576441116,0.07653615764411015,-0.28125,21.428571428571427,-35.370546634174715,0.3999736576441093,8,0.265625,1.03125,0.5625,0.046875,1.25,3,0.025899280575539585,1.0,21.4375,1.6153846153846154,22.3125,1.0,22.75,0.025899280575539585
1832,2000-08-11,21.84375,21.875,21.65625,21.75,349000.0,0.0057553956834532904,1.8,0.6,48.125,48.7259661650917,0.2335924511613463,0.13835634608697944,0.07938910094620155,-0.20074239039442787,5.472882877374009,0.21875,-0.3775006256245028,-0.1609374999999993,-0.9213571707462798,0.5994821707462812,-0.5411473353731395,0.21927233537314095,-0.40625,30.952380952380953,-20.81665682282245,0.38020983537314096,8,0.25,0.90625,0.5,-0.015625,1.5,4,0.02145922746781115,1.2857142857142858,21.71875,1.0,21.4375,1.6153846153846154,22.3125,0.02145922746781115
1833,2000-08-14,22.5,22.5,22.0625,22.125,220200.0,0.030042918454935563,1.3333333333333333,4.0,56.321839080459775,51.81985704158133,-0.27523846920338,-0.5095622229541483,-0.5454348146789307,-0.8527194380663587,5.819851442641534,0.65625,-0.30965795038104105,0.4734374999999993,-0.318502520904687,1.2653775209046856,0.07746748954765792,0.8694075104523407,-1.0100000000000016,82.92682926829268,27.92376810876462,0.395970010452343,8,-0.40625,0.25,-0.15625,-0.671875,0.875,0,0.036111111111111205,1.8,21.84375,1.2857142857142858,21.71875,1.0,21.4375,0.036111111111111205
1834,2000-08-15,22.34375,22.375,22.03125,22.21875,304400.0,-0.00694444444444442,2.6666666666666665,0.3333333333333333,55.367231638418076,53.00880870510927,-0.039901888297514176,-0.34127504232254324,-0.3418000355891948,-0.6940596388049514,6.1689374723452355,0.46875,-0.21704771031670234,0.2984374999999986,-0.5054068302262138,1.102281830226211,-0.10348466511310761,0.7003596651131048,-0.8033500000000018,85.29411764705883,25.834453817487386,0.40192216511310647,8,-0.25,0.40625,0.078125,-0.4375,1.65625,1,0.02237762237762242,1.3333333333333333,22.5,1.8,21.84375,1.2857142857142858,21.71875,0.02237762237762242
1835,2000-08-16,22.375,22.5,22.3125,22.375,147600.0,0.0013986013986013734,-2.0,0.0,50.93167701863354,53.27335896965954,-0.11236182547805029,-0.3537434932775696,-0.314250806929131,-0.7241905777527187,6.606435496371718,0.1875,0.007832824349570444,0.3062499999999986,-0.5077920589159994,1.1202920589159966,-0.10077102945799865,0.7132710294579958,-0.7862160000000031,87.5,30.125601366780373,0.40702102945799856,8,-0.28125,0.375,0.21875,-0.40625,2.9375,2,0.04469273743016755,2.6666666666666665,22.34375,1.3333333333333333,22.5,1.8,21.84375,0.04469273743016755
1836,2000-08-17,22.78125,22.875,22.625,22.625,234000.0,0.018156424581005526,-2.2,100.0,56.2130177514793,53.286187500311705,-0.524811548365772,-0.707672649467213,-0.6628206502958065,-1.123455018057193,6.801376555919769,0.5,0.18429783026762436,0.65625,-0.19251070646683743,1.5050107064668374,0.2318696467665795,1.0806303532334205,-1.1460173600000019,92.3076923076923,33.462156781198544,0.4243803532334191,8,-0.625,-0.46875,0.09375,-0.703125,2.65625,3,0.00137174211248281,-2.0,22.375,2.6666666666666665,22.34375,1.3333333333333333,22.5,0.00137174211248281
1837,2000-08-18,22.625,22.96875,22.59375,22.96875,413600.0,-0.006858710562414272,1.1818181818181819,-2.2,63.33333333333333,53.67405568345548,-0.39545044153948083,-0.5033956841803899,-0.44447971726319935,-0.9565663651292482,6.9628112489079355,0.375,0.21184936726858083,0.453125,-0.3974504630960318,1.3037004630960318,0.02783726845198231,0.8784127315480177,-0.9153813184000015,63.33333333333333,-1.2380358483167697,0.42528773154801663,8,-0.421875,-0.53125,0.328125,-0.546875,2.53125,4,0.015193370165745845,-2.2,22.78125,-2.0,22.375,2.6666666666666665,22.34375,0.015193370165745845
1838,2000-08-21,22.59375,22.75,22.3125,22.625,345200.0,-0.0013812154696132284,2.111111111111111,0.09090909090909091,59.12408759124087,54.168258861059385,-0.43437446620506037,-0.4509651053634727,-0.3572737766678955,-0.902776062179278,7.464635470514996,0.4375,0.22247778661673934,0.3937500000000007,-0.4742672506168297,1.2617672506168311,-0.04025862530841451,0.8277586253084159,-0.7834008129280008,60.0,-6.149570966499354,0.4340086253084144,8,-0.390625,-0.5,0.2265625,-0.515625,3.46875,0,0.03319502074688807,1.1818181818181819,22.625,-2.2,22.78125,-2.0,22.375,0.03319502074688807
1839,2000-08-22,22.8125,23.03125,22.6875,22.71875,442400.0,0.009681881051175623,-3.4,-3.0,53.33333333333333,54.78321343827811,-0.6422837558364485,-0.6228923760186973,-0.5274540370589946,-1.0944910646579764,7.788282780200145,0.4375,0.19615757561009772,0.5625,-0.3264859687484112,1.4514859687484112,0.11800701562579263,1.0069929843742074,-0.9094787478937612,69.56521739130434,6.347454524001101,0.4444929843742064,8,-0.546875,-0.6875,-0.1328125,-0.734375,3.6875,1,0.024657534246575352,2.111111111111111,22.59375,1.1818181818181819,22.625,-2.2,22.78125,0.024657534246575352
1840,2000-08-23,22.9375,22.96875,22.625,22.625,124600.0,0.005479452054794498,-1.2,3.3333333333333335,56.19834710743801,55.43865187270402,-0.5946683600544063,-0.6897291374311045,-0.5994155136447006,-1.1889598666123966,8.090437604311735,0.34375,0.13421699904979434,0.6281250000000007,-0.27869764122128515,1.5349476412212866,0.174713679389356,1.0815363206106454,-0.9216558731043847,86.95652173913044,25.412523711065376,0.45341132061064354,8,-0.59375,-0.8125,-0.25,-0.859375,3.34375,2,0.04632152588555849,-3.4,22.8125,2.111111111111111,22.59375,1.1818181818181819,22.625,0.04632152588555849
1841,2000-08-24,23.125,23.21875,23.0,23.03125,173400.0,0.008174386920980936,-1.8,0.3,57.599999999999994,56.4914296504818,-0.6277263058629536,-0.8545918126440455,-0.7366492945977257,-1.3644873423641641,7.943276992687364,0.28125,0.1314098487353661,0.7734375,-0.203659393258679,1.750534393258679,0.2848890533706623,1.2619859466293377,-1.0076152857939462,89.65517241379311,30.323327217121715,0.4885484466293388,8,-0.5,-0.90625,-0.390625,-1.0,2.40625,3,0.09459459459459452,-1.2,22.9375,-3.4,22.8125,2.111111111111111,22.59375,0.09459459459459452
1842,2000-08-25,23.09375,23.28125,23.0625,23.0625,116000.0,-0.0013513513513513375,-13.0,0.3333333333333333,54.62184873949579,56.30254183481914,-0.447585422330647,-0.7874154791379091,-0.6464003424597351,-1.3377911100305866,7.875515009430069,0.21875,0.23907633254973604,0.6937500000000014,-0.33094507659594186,1.7184450765959447,0.181402461702028,1.2060975382979748,-0.8442014514986731,80.64516129032258,25.364629482482002,0.5123475382979721,8,-0.4375,-0.84375,-0.3828125,-0.9375,2.21875,4,0.10148849797022996,-1.8,23.125,-1.2,22.9375,-3.4,22.8125,0.10148849797022996
1843,2000-08-28,23.0625,23.09375,22.875,23.09375,258800.0,-0.0013531799729363803,13.0,-1.0,61.32075471698113,56.96404439910392,-0.36671807286143476,-0.6569418464124084,-0.5694021779474454,-1.2908649163706798,8.126962139350843,0.21875,0.3206816614022756,0.578125,-0.3659310239285354,1.5221810239285354,0.10609698803573409,1.050153011964266,-0.6685132482888605,66.66666666666666,6.906871346969254,0.47202801196426714,8,-0.265625,-0.8125,-0.3515625,-0.90625,2.75,0,0.0907859078590787,-13.0,23.09375,-1.8,23.125,-1.2,22.9375,0.0907859078590787
1844,2000-08-29,22.75,22.84375,22.5,22.75,1129400.0,-0.013550135501354976,2.6666666666666665,-0.0,73.86363636363636,59.51203988188201,0.010581442352187054,-0.28522938133585285,-0.22996102323816814,-0.9763221086933349,8.1524978633846,0.5625,0.4085691837535208,0.21875,-0.6766879992642032,1.1141879992642032,-0.2289689996321016,0.6664689996321016,0.53125,32.0,-33.8600157508082,0.4477189996321011,8,0.046875,-0.5,0.0,-0.59375,2.9375,1,0.14560439560439553,13.0,23.0625,-13.0,23.09375,-1.8,23.125,0.14560439560439553
1845,2000-08-30,22.53125,22.53125,22.25,22.34375,440200.0,-0.009615384615384581,2.0,100.0,65.11627906976744,60.501291139469586,0.28365578783112966,-0.07266622739188477,0.008706530435667048,-0.7527887954268593,8.096713362209147,0.5,0.39267586114009134,0.001562499999998579,-0.89375495141919,0.8968799514191872,-0.44609622570959573,0.4492212257095929,0.734375,27.27272727272727,-42.38139835878631,0.44765872570959425,8,0.234375,-0.28125,0.09375,-0.375,3.09375,2,0.17614424410540908,2.6666666666666665,22.75,13.0,23.0625,-13.0,23.09375,0.17614424410540908
1846,2000-08-31,22.78125,22.84375,22.40625,22.40625,316600.0,0.01109570041608876,-1.3333333333333333,2.0,66.66666666666666,60.87166150983995,0.03761098467481716,-0.31416133444345107,-0.23317176275343598,-0.9989980502032765,8.084528669498766,0.4375,0.40207333509571086,0.23593749999999858,-0.6657866799522125,1.1376616799522097,-0.21492458997610697,0.6867995899761041,0.4437500000000014,51.515151515151516,-22.082953738040416,0.45086208997610533,8,-0.015625,-0.53125,-0.296875,-0.625,2.5,3,0.1536351165980796,2.0,22.53125,2.6666666666666665,22.75,13.0,23.0625,0.1536351165980796
1847,2000-09-01,23.1875,23.375,22.9375,22.96875,657800.0,0.017832647462277196,-2.111111111111111,0.5833333333333334,63.41463414634146,61.34838890485113,-0.31341642852235907,-0.7048646868138846,-0.6062632427612868,-1.4115308315934172,8.17162210207736,0.59375,0.45440731577211935,0.609375,-0.336856271107127,1.555606271107127,0.13625936444643472,1.0824906355535653,-0.9375,83.33333333333334,10.464351254721379,0.4731156355535639,9,-0.375,-0.890625,-0.765625,-1.03125,2.71875,4,0.1010781671159029,-1.3333333333333333,22.78125,2.0,22.53125,2.6666666666666665,22.75,0.1010781671159029
1848,2000-09-05,22.90625,23.125,22.6875,23.0,687600.0,-0.0121293800539084,1.5454545454545454,-0.42857142857142855,60.46511627906977,62.14080923215518,0.018800458633922545,-0.4335362624598922,-0.3055210008675857,-1.1332731180748326,8.020850946253018,0.5,0.43764228119566795,0.3203125,-0.6344356326038216,1.2750606326038216,-0.15706156630190904,0.797686566301909,-0.6337499999999991,58.333333333333336,-12.42842514809255,0.47737406630191065,9,-0.09375,-0.609375,-0.484375,-0.75,2.90625,1,0.10504774897680758,-2.111111111111111,23.1875,-1.3333333333333333,22.78125,2.0,22.53125,0.10504774897680758
1849,2000-09-06,22.03125,22.5,21.9375,22.375,559000.0,-0.038199181446111896,-1.1176470588235294,3.6666666666666665,45.13274336283185,60.91129770497671,0.8619714164711851,0.44197302733880406,0.576183247277477,-0.26987667893650524,8.52196044953803,0.96875,0.373245901143342,-0.5406249999999986,-1.5202907929056373,0.43904079290564013,-1.0304578964528162,-0.050792103547181,1.34375,6.521739130434782,-59.556517881267496,0.4898328964528189,9,0.625,0.375,0.25,0.125,3.9375,2,0.17163120567375878,1.5454545454545454,22.90625,-2.111111111111111,23.1875,-1.3333333333333333,22.78125,0.17163120567375878
1850,2000-09-07,22.3125,22.5,22.25,22.5,222400.0,0.012765957446808418,1.6666666666666667,0.5454545454545454,43.11926605504586,59.30232726664848,0.5394731447713816,0.24204679454278732,0.31511822241209586,-0.5437485174952386,8.189963904400923,0.46875,0.34516606491024504,-0.3031250000000014,-1.1367570736454944,0.5305070736454915,-0.7199410368227461,0.11369103682274329,1.0337500000000013,26.08695652173913,-35.15851080091912,0.41681603682274593,9,0.34375,0.09375,-0.03125,-0.15625,3.5,3,0.15126050420168058,-1.1176470588235294,22.03125,1.5454545454545454,22.90625,-2.111111111111111,23.1875,0.15126050420168058
1851,2000-09-08,22.28125,22.5,22.0625,22.1875,473800.0,-0.0014005602240896309,-1.5454545454545454,-0.5,44.76190476190476,58.206777935805036,0.48997694637569467,0.33476201119061955,0.34947984469372884,-0.5062251155224331,7.9338899071237705,0.4375,0.3316519192268004,-0.3625000000000007,-1.1012867899824599,0.37628678998245846,-0.7318933949912321,0.00689339499123065,1.0368250000000003,23.91304347826087,-35.53706865620401,0.3693933949912297,9,0.375,0.125,0.0703125,-0.125,3.15625,4,0.15007012622720906,1.6666666666666667,22.3125,-1.1176470588235294,22.03125,1.5454545454545454,22.90625,0.15007012622720906
1852,2000-09-11,22.3125,22.625,22.21875,22.28125,377600.0,0.0014025245441795509,-4.2,0.3333333333333333,45.714285714285715,56.47272582439443,0.37576847021812654,0.3588274426455449,0.29255313362047275,-0.5319542543034146,7.800148052734715,0.40625,0.29335299149055416,-0.3546875000000007,-1.0118453932878175,0.3024703932878161,-0.6832664466439091,-0.0261085533560923,0.9779635000000013,31.57894736842105,-26.653151915231977,0.3285789466439079,9,0.34375,0.09375,0.0390625,-0.15625,3.03125,0,0.13305322128851538,-1.5454545454545454,22.28125,1.6666666666666667,22.3125,-1.1176470588235294,22.03125,0.13305322128851538
1853,2000-09-12,23.3125,23.3125,23.0625,23.09375,659400.0,0.04481792717086841,1.2857142857142858,7.0,56.15384615384615,54.504971356639956,-0.6537929931363671,-0.6083726593399916,-0.7200180181745921,-1.5265500737659323,8.186973312358003,1.0,0.25417783385240256,0.6046875000000007,-0.10713552788422476,1.3165105278842262,0.2487759860578862,0.9605990139421152,-1.375,100.0,41.41685602520119,0.35591151394211307,9,-0.65625,-0.90625,-0.9609375,-1.15625,1.65625,1,0.11126005361930291,-4.2,22.3125,-1.5454545454545454,22.28125,1.6666666666666667,22.3125,0.11126005361930291
1854,2000-09-13,22.84375,23.03125,22.75,22.9375,792600.0,-0.020107238605898137,1.0,-0.42857142857142855,48.93617021276596,52.7071814836398,-0.1903649566026644,-0.10566055843413835,-0.27760475611620805,-1.0625513882663356,8.475052760392906,0.5625,0.2183119546765866,0.11093749999999858,-0.5819169480510773,0.8037919480510745,-0.23548972402554114,0.4573647240255383,-0.8787500000000001,62.5,7.195836607252552,0.34642722402553827,9,-0.1875,-0.4375,-0.4765625,-0.625,1.3125,2,0.12995896032831733,1.2857142857142858,23.3125,-4.2,22.3125,-1.5454545454545454,22.28125,0.12995896032831733
1855,2000-09-14,23.375,23.40625,23.09375,23.09375,715400.0,0.023255813953488413,-1.2222222222222223,-3.0,52.631578947368425,51.14772729260667,-0.6586014234141722,-0.5883150306106373,-0.8204944138177268,-1.5980066132044044,8.776527001202371,0.5625,0.16919122569582967,0.5921875000000014,-0.1354040003951873,1.3197790003951901,0.22839174980240884,0.955983250197594,-1.3830500000000008,97.67441860465115,44.78566073445501,0.36379575019759364,9,-0.703125,-0.953125,-1.0078125,-1.15625,0.1875,3,0.1109625668449199,1.0,22.84375,1.2857142857142858,23.3125,-4.2,22.3125,0.1109625668449199
1856,2000-09-15,22.8125,23.40625,22.8125,23.375,383600.0,-0.024064171122994638,-1.1111111111111112,-2.0,47.337278106508876,49.361354399291926,-0.1019204676104728,-0.024615889260473978,-0.2854772705006603,-1.0400316000900816,8.406744058975546,0.59375,0.09212242754025368,0.02812499999999929,-0.6995865807356623,0.7558365807356608,-0.3357307903678297,0.3919807903678283,-0.7639780000000016,50.0,0.5965363767651866,0.36385579036783017,9,-0.140625,-0.359375,-0.4453125,-0.59375,1.09375,4,0.1315068493150684,-1.2222222222222223,23.375,1.0,22.84375,1.2857142857142858,23.3125,0.1315068493150684
1857,2000-09-18,22.96875,23.0,22.90625,22.96875,333200.0,0.006849315068493178,2.0,-0.0,49.13294797687861,48.10222458793736,-0.32683335965739246,-0.1621037121575739,-0.472998300673396,-1.191960365047656,7.887277807972165,0.1875,0.06494827737207132,0.1671875000000007,-0.5609124402734942,0.8952874402734956,-0.19686247013674674,0.5312374701367482,-0.8659188800000024,33.33333333333333,-13.312816231670382,0.36404997013674756,9,-0.296875,-0.4375,-0.6015625,-0.75,0.8125,0,0.10748299319727894,-1.1111111111111112,22.8125,-1.2222222222222223,23.375,1.0,22.84375,0.10748299319727894
1858,2000-09-19,23.34375,23.5,23.03125,23.03125,660800.0,0.01632653061224487,-2.0,100.0,55.42857142857143,49.246205484130634,-0.7076662842629311,-0.503868239797395,-0.8775714090520665,-1.5469423715331345,8.0754418987792,0.53125,0.020420187044763338,0.5046874999999993,-0.254920637809402,1.2642956378094006,0.12488343109529865,0.8844915689046999,-1.188782124800003,79.16666666666666,29.40101929039666,0.3798040689047009,9,-0.5625,-0.625,-0.921875,-1.125,-0.0625,1,0.08567603748326635,2.0,22.96875,-1.1111111111111112,22.8125,-1.2222222222222223,23.375,0.08567603748326635
1859,2000-09-20,23.375,23.5,23.125,23.40625,167200.0,0.0013386880856760541,2.4285714285714284,-0.1,57.98816568047337,50.898305442511464,-0.5903406975795065,-0.5173407761352067,-0.9487154734753247,-1.5572904607717035,7.867818106751996,0.375,-0.04068256282516458,0.5078125,-0.2884253128456429,1.3040503128456429,0.10969359357717678,0.9059314064228232,-1.1393301973120025,81.81818181818183,28.000806593746418,0.3981189064228219,9,-0.59375,-0.65625,-0.953125,-1.15625,0.34375,2,0.06818181818181812,-2.0,23.34375,2.0,22.96875,-1.1111111111111112,22.8125,0.06818181818181812
1860,2000-09-21,24.0,24.125,23.71875,23.71875,917200.0,0.02673796791443861,-1.8888888888888888,-9.0,60.77348066298343,52.67736943152021,-1.0625323028058595,-1.1158708899559002,-1.6011249022738916,-2.1645276327400893,8.039426735106009,0.75,-0.0594282360048517,1.0796874999999986,0.1356369204702368,2.0237380795297604,0.6076622102351195,1.5517127897648777,-1.6884703854732805,90.47619047619048,34.86529141716659,0.4720252897648805,9,-0.828125,-0.96875,-1.578125,-1.78125,-0.375,3,0.006510416666666741,2.4285714285714284,23.375,-2.0,23.34375,2.0,22.96875,0.006510416666666741
1861,2000-09-22,25.3125,25.34375,25.0,25.0,879400.0,0.0546875,-1.2,1.1111111111111112,66.19047619047619,54.95250170665249,-2.1230974452179616,-2.37800783258918,-2.9011622135874298,-3.4434687751380046,8.277300654109279,1.34375,0.08425460505415572,2.2828124999999986,0.8556507336830919,3.7099742663169053,1.5692316168415452,2.996393383158452,-2.85589275463542,98.71794871794873,44.688185173234146,0.7135808831584535,9,-1.265625,-1.671875,-2.890625,-3.09375,-1.875,4,-0.06913580246913575,-1.8888888888888888,24.0,2.4285714285714284,23.375,-2.0,23.34375,-0.06913580246913575
1862,2000-09-25,25.4375,25.65625,25.34375,25.53125,1045600.0,0.004938271604938205,-1.2222222222222223,-0.3,69.7560975609756,56.46386297411132,-1.9648212046111624,-2.443707159936068,-2.9968785348214837,-3.52585877812227,8.526907091496213,0.34375,0.23472814240175666,2.2906249999999986,0.5021499255007171,4.07910007449928,1.3963874627503579,3.1848625372496393,-2.6921784791718792,91.66666666666666,36.60404664026673,0.8942375372496413,9,-1.234375,-1.640625,-3.203125,-3.21875,-1.59375,0,-0.06019656019656017,-1.2,25.3125,-1.8888888888888888,24.0,2.4285714285714284,23.375,-0.06019656019656017
1863,2000-09-26,25.15625,25.25,25.0,25.1875,1345000.0,-0.011056511056511065,2.2,0.3333333333333333,76.88172043010753,59.568924109371494,-1.5584152950399108,-2.1055064472225844,-2.6718828440244415,-3.204199597825685,8.95294517029004,0.4375,0.39036737979074587,1.9046875000000014,-0.0955669040498961,3.904941904049899,0.9045602979750527,2.90481470202495,-2.061617061671253,80.24691358024691,18.25750237861773,1.0001272020249479,9,-0.921875,-1.359375,-3.0078125,-2.90625,-1.65625,1,-0.05465838509316767,-1.2222222222222223,25.4375,-1.2,25.3125,-1.8888888888888888,24.0,-0.05465838509316767
1864,2000-09-27,26.0625,26.15625,25.8125,26.0,1269600.0,0.03602484472049694,1.75,-2.0,79.126213592233,62.512772403245336,-2.1904157896993226,-2.899528433731909,-3.5199322025668245,-4.064859349407854,10.338321137942527,1.0,0.581606051973079,2.6453124999999993,0.3009573149752178,4.989667685024781,1.4731349074876086,3.81749009251239,-2.6604730142707034,96.15384615384616,28.399319663792312,1.172177592512391,9,-1.578125,-2.015625,-3.9140625,-3.8125,-2.625,2,-0.10671462829736211,2.2,25.15625,-1.2222222222222223,25.4375,-1.2,25.3125,-0.10671462829736211
1865,2000-09-28,26.5,26.625,26.25,26.375,1810400.0,0.01678657074340517,1.0,2.0,80.82191780821918,66.23328792565759,-2.389275447227046,-3.1878999512523905,-3.890932931667976,-4.460747846192827,11.946492027861806,0.5625,0.6780382270339445,2.8843749999999986,0.20748345283879388,5.561266547161203,1.5459292264193962,4.222820773580601,-2.7123817922728044,92.3076923076923,18.22233230996912,1.3384457735806021,9,-1.734375,-2.21875,-4.3046875,-4.125,-3.0625,3,-0.10495283018867929,1.75,26.0625,2.2,25.15625,-1.2222222222222223,25.4375,-0.10495283018867929
1866,2000-09-29,26.28125,26.5,25.875,26.125,1528800.0,-0.008254716981132115,1.105263157894737,1.25,78.22222222222223,69.46542950847355,-1.8179112561868287,-2.8390541236855427,-3.598795003695809,-4.20822154292313,13.298560536656895,0.625,0.8582497684937778,2.4906250000000014,-0.40525881882029324,5.386508818820296,1.042683090589854,3.9385669094101488,-2.039650705509157,78.84615384615384,-0.5905359171491682,1.447941909410147,9,-1.453125,-2.0,-4.046875,-3.890625,-2.25,4,-0.10107015457788349,1.0,26.5,1.75,26.0625,2.2,25.15625,-0.10107015457788349
1867,2000-10-02,25.53125,25.625,25.4375,25.625,1414800.0,-0.028537455410225898,3.0,-0.6,66.35944700460828,70.67997123914431,-0.7444853342888429,-2.0073828782277943,-2.783616476188133,-3.4239727887853277,13.705257746889126,0.84375,0.97664690256574,1.6234375000000014,-1.3581035042238838,4.604978504223887,0.1326669978880588,3.114208002111944,-0.9083065926276923,32.69230769230769,-42.31974901963322,1.490770502111942,10,-0.65625,-1.25,-3.109375,-3.046875,-1.3125,0,-0.08200734394124842,1.105263157894737,26.28125,1.0,26.5,1.75,26.0625,-0.08200734394124842
1868,2000-10-03,25.3125,25.46875,25.0,25.0,1223200.0,-0.008567931456548328,-2.0,-3.3333333333333335,68.89952153110048,71.89234411143622,-0.24261280912899963,-1.685538060000706,-2.5119677881273397,-3.176888089085381,14.359015488993531,0.53125,1.1826427227418712,1.2843750000000007,-1.7210956151318442,4.289845615131846,-0.2183603075659235,2.787110307565925,-0.36922753780726225,19.230769230769234,-54.99433172670866,1.5027353075659227,10,-0.140625,-1.03125,-2.859375,-2.8125,-0.71875,1,-0.05802469135802468,3.0,25.53125,1.105263157894737,26.28125,1.0,26.5,-0.05802469135802468
1869,2000-10-04,25.8125,26.0,25.4375,25.5,1908600.0,0.01975308641975304,-1.5714285714285714,1.0,68.75,72.77862403777138,-0.4028569390219907,-1.9897469129837155,-2.9451163547865917,-3.651345935080762,15.405772401214325,0.6875,1.4001135697382203,1.5953124999999986,-1.3564985938121659,4.547123593812163,0.11940695309391458,3.0712180469060826,-0.8125,50.0,-20.380735925762025,1.4759055469060824,10,0.0,-1.53125,-3.2890625,-3.28125,-1.25,2,-0.08958837772397099,-2.0,25.3125,3.0,25.53125,1.105263157894737,26.28125,-0.08958837772397099
1870,2000-10-05,25.6875,25.96875,25.28125,25.28125,1640200.0,-0.004842615012106588,-2.3846153846153846,1.3,73.71134020618557,73.61427559507243,-0.014876325982040584,-1.6853446436343091,-2.7513242305610746,-3.5027682611786517,16.432827529326666,0.6875,1.5657564177687107,1.3015624999999993,-1.5767447367872833,4.179869736787282,-0.1375911183936438,2.7407161183936424,-0.6875,45.83333333333333,-26.004905142668647,1.4391536183936413,10,0.125,-1.40625,-3.1640625,-3.078125,-0.9375,3,-0.08759124087591241,-1.5714285714285714,25.8125,-2.0,25.3125,3.0,25.53125,-0.08759124087591241
1871,2000-10-06,25.625,25.96875,25.625,25.84375,906800.0,-0.0024330900243308973,-2.142857142857143,-0.5384615384615384,72.25130890052355,73.89152129946663,0.10796741971959278,-1.4329638927453914,-2.6364664128007824,-3.41282286934473,17.246448474881554,0.34375,1.7325237579928476,1.0718749999999986,-1.6772352029374318,3.820985202937429,-0.3026801014687166,2.4464301014687138,-0.36499999999999844,62.5,-13.621897078245581,1.3745551014687145,10,0.1875,-1.34375,-3.1171875,-2.875,-0.78125,4,-0.08536585365853655,-2.3846153846153846,25.6875,-1.5714285714285714,25.8125,-2.0,25.3125,-0.08536585365853655
1872,2000-10-09,25.28125,25.6875,25.21875,25.59375,506400.0,-0.013414634146341475,-1.1428571428571428,1.4285714285714286,66.31578947368422,72.71752897097515,0.477429302279031,-0.9016256851761604,-2.238236320120869,-3.0238877734472993,18.11425758493546,0.46875,1.8386466959082561,0.5796874999999986,-1.9736477640017114,3.1330227640017085,-0.6969801320008564,1.8563551320008536,1.34375,28.125,-45.64496174903854,1.276667632000854,10,0.53125,-1.0,-2.7734375,-2.53125,-1.25,0,-0.04944375772558718,-2.142857142857143,25.625,-2.3846153846153846,25.6875,-1.5714285714285714,25.8125,-0.04944375772558718
1873,2000-10-10,25.90625,25.96875,25.6875,25.6875,1326200.0,0.024721878862793645,-1.5714285714285714,-0.7,69.377990430622,71.6343930641295,-0.033520134576377814,-1.3938063665771168,-2.7761919705184894,-3.6060962591905295,19.132288815650583,0.6875,1.8136894899356193,1.0749999999999993,-1.4445289868920774,3.594528986892076,-0.18476449344603907,2.3347644934460376,0.6906250000000007,88.0,14.618201342454967,1.259764493446038,10,-0.09375,-1.625,-3.3515625,-3.15625,-2.40625,1,-0.06513872135102539,-1.1428571428571428,25.28125,-2.142857142857143,25.625,-2.3846153846153846,25.6875,-0.06513872135102539
1874,2000-10-11,25.8125,25.84375,25.5625,25.625,896800.0,-0.003618817852834688,1.25,0.8571428571428571,65.10416666666666,69.88797627062365,0.023510378413867272,-1.1238623482848809,-2.6087964286605754,-3.4706634155010576,20.62143346026666,0.34375,1.7529691729006132,0.8328124999999993,-1.5391796223076213,3.20480462230762,-0.3531835611538128,2.0188085611538114,0.7568125000000023,79.16666666666666,7.618903237329263,1.1859960611538103,10,-0.0625,-1.53125,-3.2578125,-3.0625,-2.34375,2,-0.04721549636803879,-1.5714285714285714,25.90625,-1.1428571428571428,25.28125,-2.142857142857143,25.625,-0.04721549636803879
1875,2000-10-12,25.96875,26.15625,25.78125,25.875,1287000.0,0.006053268765133124,-1.6666666666666667,0.5,56.774193548387096,67.50486197353086,-0.24140905329773688,-1.133971142644775,-2.712245277438541,-3.5819029196320358,21.771102449556455,0.375,1.6813231081671915,0.859375,-1.425218350317671,3.143968350317671,-0.2829216751588355,2.0016716751588355,0.5735512500000013,80.0,11.397956554191808,1.1422966751588362,10,-0.390625,-1.625,-3.4375,-3.21875,-1.96875,3,-0.054151624548736454,1.25,25.8125,-1.5714285714285714,25.90625,-1.1428571428571428,25.28125,-0.054151624548736454
1876,2000-10-13,25.8125,26.0625,25.75,26.0,1432800.0,-0.006016847172081841,1.0,-2.0,53.846153846153854,66.11449606703594,-0.17728744975769573,-0.78151351063822,-2.5008988144082522,-3.369118692904763,23.394246980812287,0.3125,1.4958717508597097,0.5531250000000014,-1.4761731512932101,2.582423151293213,-0.46152407564660436,1.5677740756466072,0.703330225000002,63.33333333333333,-2.2540651439871198,1.0146490756466053,10,-0.234375,-1.46875,-3.28125,-3.0625,-1.5625,4,-0.041162227602905554,-1.6666666666666667,25.96875,1.25,25.8125,-1.5714285714285714,25.90625,-0.041162227602905554
1877,2000-10-16,25.4375,25.625,25.125,25.1875,1150600.0,-0.014527845036319653,-1.6666666666666667,-1.3333333333333333,52.83018867924528,64.32901463905203,0.20452342826106928,-0.22353880901258094,-2.076038784496216,-2.946675727211449,24.78421677103174,0.6875,1.2268043990671806,0.0546875,-1.6646006932495503,1.7739756932495503,-0.8049565966247769,0.9143315966247769,1.0523886205000004,30.303030303030305,-32.04907771456134,0.8596440966247754,10,0.203125,-1.015625,-2.90625,-2.6875,-1.15625,0,-0.023341523341523396,1.0,25.8125,-1.6666666666666667,25.96875,1.25,25.8125,-0.023341523341523396
1878,2000-10-17,25.34375,25.40625,24.875,24.875,1491800.0,-0.0036855036855036882,-1.2666666666666666,1.875,41.353383458646626,61.2849461344572,0.33880094936884575,0.029227174116108756,-1.9395421772089634,-2.8030513958487404,25.423848240430335,0.5625,0.9714134900560545,-0.13906250000000142,-1.5669443677640729,1.28881936776407,-0.8530034338820371,0.5748784338820343,1.0915430756800006,36.58536585365854,-20.60327652858725,0.7139409338820352,10,0.171875,-0.65625,-2.8125,-2.59375,-1.78125,1,-0.051787916152897684,-1.6666666666666667,25.4375,1.0,25.8125,-1.6666666666666667,25.96875,-0.051787916152897684
1879,2000-10-18,24.96875,25.1875,24.7734375,24.9375,2113000.0,-0.01479654747225645,-1.3043478260869565,0.06666666666666667,31.297709923664115,56.572320547510365,0.6498691213270966,0.5583772146721202,-1.5111676697627416,-2.384342097707645,26.050173670854843,0.5703125,0.8611388740417496,-0.59375,-1.6578934657927533,0.4703934657927533,-1.1258217328963767,-0.06167826710362334,1.372925491139199,14.124293785310735,-37.026588958918516,0.5320717328963761,10,0.49609375,-0.28125,-2.4375,-2.21875,-0.96875,2,-0.05882352941176472,-1.2666666666666666,25.34375,-1.6666666666666667,25.4375,1.0,25.8125,-0.05882352941176472
1880,2000-10-19,24.15625,24.59375,24.0,24.5625,1639000.0,-0.03254067584480602,1.5333333333333334,-13.0,27.33333333333333,51.58143437337812,1.3659648048055217,1.4579322112033424,-0.6254258356223374,-1.5364054891824388,26.029885543976196,0.96875,0.7261105107502637,-1.4140625,-2.431160369262262,-0.39696463073773813,-1.9226114346311292,-0.9055135653688708,2.0599664518480623,7.575757575757576,-38.41653244927971,0.5085489346311305,10,0.921875,0.5625,-1.625,-1.40625,0.625,3,-0.028460543337645583,-1.3043478260869565,24.96875,-1.2666666666666666,25.34375,-1.6666666666666667,25.4375,-0.028460543337645583
1881,2000-10-20,23.5625,23.75,23.25,23.5,1516200.0,-0.02457956015523932,1.2857142857142858,-0.15384615384615385,28.27586206896551,47.35477577285383,1.8286880948514508,2.017281477113311,0.02710974429191282,-0.9118086686856657,25.082223707741402,0.90625,0.5305666790709118,-1.9203125000000014,-3.275655696729519,-0.5649693032704839,-2.597984098364762,-1.2426409016352409,2.4320948066632546,13.157894736842104,-33.09090211890791,0.6776715983647591,10,1.140625,1.15625,-1.015625,-0.8125,1.25,4,0.018567639257294433,1.5333333333333334,24.15625,-1.3043478260869565,24.96875,-1.2666666666666666,25.34375,0.018567639257294433
1882,2000-10-23,23.90625,23.9375,23.4375,23.4375,1161600.0,0.01458885941644561,-1.1333333333333333,7.5,34.899328859060404,43.52381337601365,1.4185595910214133,1.6368545312394218,-0.2566779795856924,-1.229884396657937,23.74129985044045,0.5,0.31118439773186424,-1.5,-3.0281083507326585,0.028108350732658494,-2.2640541753663292,-0.7359458246336708,1.758993429863665,30.434782608695656,-18.437174937933264,0.7640541753663289,10,0.796875,0.859375,-1.34375,-1.15625,1.25,0,0.01437908496732021,1.2857142857142858,23.5625,1.5333333333333334,24.15625,-1.3043478260869565,24.96875,0.01437908496732021
1883,2000-10-24,23.78125,24.1875,23.65625,23.9375,771400.0,-0.005228758169934622,-1.6153846153846154,-0.3333333333333333,26.27737226277371,39.209725108914434,1.352677296715168,1.7429217613695585,-0.09308805786652741,-1.0741876358784026,22.79275885922353,0.53125,0.09248878058453158,-1.5562499999999986,-3.2468052264519898,0.1343052264519926,-2.401527613225994,-0.710972386774003,1.5941642182800244,27.419354838709676,-20.429622402841442,0.8452776132259961,10,0.921875,1.046875,-1.1796875,-1.03125,1.9375,1,0.021024967148488782,-1.1333333333333333,23.90625,1.2857142857142858,23.5625,1.5333333333333334,24.15625,0.021024967148488782
1884,2000-10-25,23.28125,23.3125,22.53125,22.5625,2273800.0,-0.021024967148488782,1.0,-4.6,24.161073825503365,35.586045139705135,1.6269510546684103,2.133246666700181,0.4455246359294449,-0.5376041633697781,21.451042905717593,1.25,-0.08147111361214243,-1.9171875000000007,-3.802932479653773,-0.03144252034622852,-2.860059989826887,-0.9743150101731146,1.8391145120864216,36.36363636363637,-11.25532633439645,0.9428724898268867,10,1.015625,1.296875,-0.53125,-0.53125,1.875,2,0.012080536912751683,-1.6153846153846154,23.78125,-1.1333333333333333,23.90625,1.2857142857142858,23.5625,0.012080536912751683
1885,2000-10-26,23.71875,23.9375,22.96875,23.0625,1794000.0,0.01879194630872494,-1.2962962962962963,0.9130434782608695,31.055900621118013,33.05379478136781,0.9350554325840257,1.5565015499995738,0.05150979301562586,-0.930615513090089,19.43991977173127,0.96875,-0.34441897977380975,-1.3406249999999993,-3.232424738344399,0.5511747383444003,-2.2865248691721973,-0.39472513082780125,1.039138480394321,71.69811320754717,24.889058794080192,0.945899869172199,10,0.359375,0.859375,-0.96875,-0.96875,1.75,3,0.011857707509881354,1.0,23.28125,-1.6153846153846154,23.78125,-1.1333333333333333,23.90625,0.011857707509881354
1886,2000-10-27,23.625,23.6875,23.3125,23.5,612000.0,-0.0039525691699604515,2.0,0.19047619047619047,32.6797385620915,30.814855879461838,0.7664802977710252,1.518924691388257,0.17545548120298093,-0.7959631707054626,17.920228179962404,0.40625,-0.577482951909893,-1.3015624999999993,-3.205103500035385,0.6019785000353863,-2.253333000017694,-0.3497919999823047,0.8211590931391157,66.0377358490566,16.168587129301606,0.9517705000176929,10,0.34375,0.953125,-0.5234375,-0.875,1.59375,4,0.04894179894179884,-1.2962962962962963,23.71875,1.0,23.28125,-1.6153846153846154,23.78125,0.04894179894179884
1887,2000-10-30,23.4375,23.71875,23.3125,23.5625,355000.0,-0.007936507936507908,-1.1666666666666667,-1.0,21.58273381294964,28.61811702993995,0.7157100163249055,1.6248294174122435,0.39663214785875667,-0.5657410160275731,16.963105927858322,0.40625,-0.7747484072069462,-1.3843749999999986,-3.3761446607737717,0.6073946607737746,-2.3802598303868834,-0.3884901696131138,0.740571820099639,54.71698113207547,9.271624305320927,0.9958848303868864,10,0.421875,1.140625,0.40625,-0.15625,0.6875,0,0.058666666666666645,2.0,23.625,-1.2962962962962963,23.71875,1.0,23.28125,0.058666666666666645
1888,2000-10-31,23.84375,23.96875,23.5625,23.8125,668200.0,0.017333333333333423,1.8888888888888888,-0.25,28.859060402684563,28.347155972053336,0.08304160102755631,1.1625047322762256,0.030481249956277878,-0.9299656274490715,16.455312832816425,0.53125,-0.9522797937403951,-0.9046875000000014,-2.9283423285543932,1.1189673285543904,-1.9165149142771973,0.10713991427719449,-1.3125,91.30434782608695,48.05391810512211,1.011827414277195,10,-0.28125,0.734375,0.15625,-0.40625,0.0,1,0.05504587155963292,-1.1666666666666667,23.4375,2.0,23.625,-1.2962962962962963,23.71875,0.05504587155963292
1889,2000-11-01,23.5,23.625,23.1875,23.3125,2125200.0,-0.014416775884665833,1.0,6.0,24.516129032258064,28.03413327193386,0.21963658988656576,1.3956825012068812,0.40411065840000404,-0.551251185679206,15.600843684014047,0.65625,-1.121893333825028,-1.1328125,-3.164720288229656,0.8990952882296561,-2.14876639411483,-0.11685860588517016,-0.9400000000000013,53.125,13.923207675824457,1.0159538941148283,11,-0.140625,1.078125,0.515625,-0.0625,0.9375,2,0.09441489361702127,1.8888888888888888,23.84375,-1.1666666666666667,23.4375,2.0,23.625,0.09441489361702127
1890,2000-11-02,23.4375,23.5625,23.15625,23.5625,1399400.0,-0.0026595744680850686,5.5,-0.6666666666666666,25.000000000000014,27.67014859760436,0.18937479066179108,1.350200822400204,0.49235011992102073,-0.4527972656466268,14.930080954572327,0.40625,-1.2404657595214914,-1.0828124999999993,-3.1179959384864127,0.9523709384864141,-2.100404219243206,-0.0652207807567926,-0.8493250000000003,34.61538461538461,-1.4705649966791867,1.0175917192432067,11,-0.078125,1.140625,0.828125,0.25,0.65625,3,0.07333333333333325,1.0,23.5,1.8888888888888888,23.84375,-1.1666666666666667,23.4375,0.07333333333333325
1891,2000-11-03,23.4375,23.5,23.1875,23.4375,1390200.0,0.0,4.0,-0.0,27.14285714285714,26.80831840691511,0.18973111735115467,1.2415721148574903,0.512575663173898,-0.41947217470219655,14.223069373747316,0.3125,-1.2940683673490163,-0.9734374999999993,-2.993716577093558,1.0468415770935593,-1.9835770385467804,0.03670203854678178,-0.8217135000000013,34.61538461538461,-2.1111003467609635,1.01013953854678,11,-0.078125,1.078125,1.0859375,0.484375,0.125,4,0.08666666666666667,5.5,23.4375,1.0,23.5,1.8888888888888888,23.84375,0.08666666666666667
1892,2000-11-06,24.03125,24.1875,23.375,23.375,1737400.0,0.02533333333333343,-1.4761904761904763,100.0,36.53846153846153,27.948439437547094,-0.4295999831394681,0.5790625196464383,-0.0526249247755608,-0.9721143463875563,13.728884481841014,0.8125,-1.2416178021000128,-0.3171874999999993,-2.301115003417319,1.6667400034173205,-1.3091512517086592,0.6747762517086606,-1.3884042300000026,84.84848484848484,46.11701648238921,0.9919637517086606,11,-0.671875,0.3125,0.5234375,-0.109375,0.59375,0,0.04941482444733425,4.0,23.4375,5.5,23.4375,1.0,23.5,0.04941482444733425
1893,2000-11-07,24.21875,24.625,24.0,24.0,1496400.0,0.007802340702210753,-4.714285714285714,0.3333333333333333,42.00000000000001,29.9305423458245,-0.6129751202452738,0.27263528993737296,-0.20780068427821874,-1.1239845074938728,12.954538106024277,0.625,-1.147202973452437,-0.04531250000000142,-1.8888506234191738,1.798225623419171,-0.9670815617095876,0.8764565617095847,-1.5141180608000013,72.3404255319149,29.236543756319676,0.9217690617095871,11,-0.421875,0.125,0.359375,-0.296875,0.8125,1,-0.003870967741935516,-1.4761904761904763,24.03125,4.0,23.4375,5.5,23.4375,-0.003870967741935516
1894,2000-11-08,24.59375,24.8125,24.28125,24.28125,1421400.0,0.015483870967741842,-2.4,1.4285714285714286,55.147058823529406,32.607337701647985,-0.8741434016165215,-0.20907111578645043,-0.5353781048579727,-1.468795915093871,12.396393816941442,0.59375,-1.1002341763903907,0.390625,-1.3126395705727312,2.093889570572731,-0.4610072852863638,1.2422572852863638,-1.7738959771520015,86.79245283018868,37.57541782477152,0.8516322852863651,11,-0.609375,-0.25,0.1328125,-0.671875,0.8125,2,-0.030495552731893305,-4.714285714285714,24.21875,-1.4761904761904763,24.03125,4.0,23.4375,-0.030495552731893305
1895,2000-11-09,24.5625,24.8125,24.3125,24.5,1037600.0,-0.0012706480304955914,-1.2857142857142858,0.2,63.559322033898304,36.03840253184874,-0.7941323983445159,-0.3041705855285599,-0.44903885707007163,-1.409727426354742,11.493349102110338,0.5,-1.0020943898773176,0.4296875,-1.0707064997897682,1.9300814997897682,-0.32050949989488586,1.1798844998948859,-1.5832342989798427,84.61538461538461,29.5632616369004,0.7501969998948846,11,-0.578125,-0.21875,0.484375,-0.640625,0.6875,3,-0.0050890585241730735,-2.4,24.59375,-4.714285714285714,24.21875,-1.4761904761904763,24.03125,-0.0050890585241730735
1896,2000-11-10,24.75,24.8125,24.34375,24.5,783400.0,0.007633587786259444,1.5,4.0,61.94690265486726,40.523310180950695,-0.8999035224732843,-0.6064444761012986,-0.5861945022240178,-1.5755208164342562,10.589824982627508,0.46875,-0.8298076974524875,0.6703125000000014,-0.6432796208153952,1.983904620815398,0.01351643959230131,1.3271085604077015,-1.6240755550614558,95.65217391304348,35.937609868361356,0.656796060407699,11,-0.765625,-0.40625,0.296875,-0.828125,0.53125,4,-0.02651515151515149,-1.2857142857142858,24.5625,-2.4,24.59375,-4.714285714285714,24.21875,-0.02651515151515149
1897,2000-11-13,24.84375,25.0625,24.71875,24.78125,2245400.0,0.0037878787878788955,-2.6666666666666665,0.25,65.17857142857142,44.55881140604923,-0.8640650076220169,-0.7873239916020154,-0.6405694280961427,-1.6368192170946756,10.66823637636756,0.34375,-0.70864417225755,0.7937499999999993,-0.41313812545666195,2.0006381254566605,0.19030593727167044,1.3971940627283281,-1.5828995106565387,79.41176470588235,14.967155226438265,0.6034440627283303,11,-0.734375,-0.5,0.203125,-0.921875,1.28125,0,-0.051572327044025146,1.5,24.75,-1.2857142857142858,24.5625,-2.4,24.59375,-0.051572327044025146
1898,2000-11-14,24.03125,24.25,23.5,23.53125,1227600.0,-0.03270440251572326,-1.6666666666666667,8.0,59.83606557377048,48.48324879955061,-0.024776645768838534,-0.08242059146490988,0.21174306908488205,-0.8017515179454051,11.057763592757938,1.34375,-0.6083028973181825,0.046875,-0.9953068901252919,1.089056890125292,-0.47421594506264597,0.567965945062646,-0.5902345595908862,34.0,-32.5922966127136,0.5210909450626461,11,0.078125,0.3125,1.015625,-0.109375,1.09375,1,0.024707412223667014,-2.6666666666666665,24.84375,1.5,24.75,-1.2857142857142858,24.5625,0.024707412223667014
1899,2000-11-15,23.5,23.59375,23.0625,23.375,1452600.0,-0.022106631989596837,2.4,0.25,47.2,50.949915466217284,0.5659936311629785,0.3511564764343049,0.8056614232599699,-0.25229082008325676,11.767974693623229,0.96875,-0.4488500290400559,-0.4109374999999993,-1.3642633524349925,0.542388352434994,-0.8876004262174959,0.06572542621749733,1.5625,21.875,-42.250899213531596,0.4766629262174968,11,0.5625,0.84375,1.546875,0.421875,1.6875,2,0.06515957446808507,-1.6666666666666667,24.03125,-2.6666666666666665,24.84375,1.5,24.75,0.06515957446808507
1900,2000-11-16,23.46875,23.5625,23.3125,23.375,355800.0,-0.0013297872340425343,-1.2857142857142858,0.75,47.96747967479675,53.263762414210575,0.6729058520973545,0.34599940859394707,0.8914418201021732,-0.1978372268694244,12.177796917548013,0.25,-0.345116249647031,-0.4078124999999986,-1.3733951830277178,0.5577701830277206,-0.8906038415138582,0.07497884151386103,1.5537500000000009,20.3125,-41.77166834272055,0.48279134151385944,11,0.59375,0.875,1.546875,0.453125,1.90625,3,0.08255659121171766,2.4,23.5,-1.6666666666666667,24.03125,-2.6666666666666665,24.84375,0.08255659121171766
1901,2000-11-17,24.0,24.28125,23.53125,23.59375,710000.0,0.022636484687083902,-1.8235294117647058,4.333333333333333,56.71641791044776,55.505757566653486,0.2568478165034307,-0.1589427160097614,0.4230271220488966,-0.7110414211197735,11.492027297354571,0.8125,-0.16457344379396588,0.1015625,-0.8538314236471827,1.0569564236471827,-0.3761344618235931,0.5792594618235931,0.9832999999999998,46.875,-15.474297109289346,0.4776969618235914,11,0.0625,0.296875,0.9609375,0.03125,1.75,4,0.05208333333333326,-1.2857142857142858,23.46875,2.4,23.5,-1.6666666666666667,24.03125,0.05208333333333326
1902,2000-11-20,24.25,24.375,24.0,24.03125,629000.0,0.01041666666666674,-1.6666666666666667,0.5384615384615384,55.038759689922486,56.95450864331154,0.04597550463851974,-0.4025060940307874,0.23905553861146345,-0.9558289015116941,10.983565107490785,0.375,0.0326601913889597,0.3343750000000014,-0.6338920697802877,1.3026420697802905,-0.14975853489014312,0.818508534890146,0.6948839999999983,90.47619047619048,30.476320576470847,0.4841335348901448,11,-0.1875,-0.171875,0.7109375,-0.21875,1.75,0,0.04252577319587636,-1.8235294117647058,24.0,-1.2857142857142858,23.46875,2.4,23.5,0.04252577319587636
1903,2000-11-21,24.28125,24.3125,23.90625,24.15625,768200.0,0.0012886597938144284,3.3333333333333335,0.5714285714285714,60.50420168067227,57.54974673854963,0.02740544340657891,-0.4156893294234152,0.24332052471940813,-0.9806337993544005,10.824384674863797,0.40625,0.22035134151061797,0.3406249999999993,-0.6387889292131312,1.3200389292131298,-0.14908196460656598,0.8303319646065646,0.6259863199999991,92.85714285714286,30.666271402170537,0.4897069646065648,11,-0.21875,-0.3125,0.75,-0.25,1.46875,1,0.07593307593307586,-1.6666666666666667,24.25,-1.8235294117647058,24.0,-1.2857142857142858,23.46875,0.07593307593307586
1904,2000-11-22,23.5625,24.0625,23.46875,23.5625,688400.0,-0.029601029601029616,-5.333333333333333,0.0,51.42857142857142,56.20188556017998,0.6531776518451657,0.3427864049324363,1.005077340624453,-0.2635445486140604,9.765962701099589,0.8125,0.3119863985366891,-0.3921874999999986,-1.339282044202296,0.5549070442022987,-0.8657347721011455,0.08135977210114831,1.3078415935999992,23.52941176470588,-40.408417923661915,0.4735472721011483,11,0.5,0.296875,1.5390625,0.46875,1.875,2,0.06631299734748008,3.3333333333333335,24.28125,-1.6666666666666667,24.25,-1.8235294117647058,24.0,0.06631299734748008
1905,2000-11-24,24.0,24.03125,23.6875,23.6875,176800.0,0.018567639257294433,-1.2,100.0,55.84415584415584,55.52380258121204,0.14247918805268256,-0.07648407629816134,0.59942825654921,-0.6956873563930976,9.443324752914938,0.46875,0.3680264170448524,0.03125,-0.9094244500901958,0.9719244500901958,-0.43908722504509967,0.5015872250450997,0.8341847617280003,58.620689655172406,-8.65336779122638,0.47033722504509856,11,0.0625,-0.203125,1.076171875,0.03125,0.6875,4,0.04947916666666674,-5.333333333333333,23.5625,3.3333333333333335,24.28125,-1.6666666666666667,24.25,0.04947916666666674
1906,2000-11-27,24.78125,24.96875,24.15625,24.25,394200.0,0.03255208333333326,-1.2608695652173914,1.7,57.5,54.67062797803744,-0.7083638573187478,-0.8081010373639792,-0.12210210676199296,-1.4714736068394068,8.984736778599,0.96875,0.3410866217871522,0.7546874999999993,-0.23773340862108228,1.7471084086210809,0.2584770456894603,1.2508979543105383,-1.71875,87.5,21.5216448283809,0.49621045431054034,11,-0.765625,-0.984375,0.1171875,-0.75,-0.78125,0,0.023959646910466592,-1.2,24.0,-5.333333333333333,23.5625,3.3333333333333335,24.28125,0.023959646910466592
1907,2000-11-28,24.8125,25.0,24.75,24.78125,237000.0,0.0012610340479193294,-4.333333333333333,0.058823529411764705,56.12903225806451,54.25873538740344,-0.832007294647525,-0.7705650323898077,-0.09707522797497603,-1.4995175379835004,8.554548368991622,0.25,0.2795193206906319,0.7171875000000014,-0.2937467588209053,1.7281217588209081,0.21172037058954984,1.222654629410453,-1.7118749999999991,87.75510204081633,21.648687263484476,0.5054671294104526,11,-0.78125,-1.015625,-0.1015625,-0.78125,-0.71875,1,0.037783375314861534,-1.2608695652173914,24.78125,-1.2,24.0,-5.333333333333333,23.5625,0.037783375314861534
1908,2000-11-29,25.15625,25.375,24.75,24.84375,661000.0,0.01385390428211597,-1.5,10.0,55.84415584415584,55.219197147865195,-1.1168417958094388,-1.065576858738659,-0.39148285723728904,-1.8390279777980467,8.580011028978493,0.625,0.21800834117067325,0.9953125000000007,-0.1126125624833918,2.103237562483393,0.4413499687583027,1.5492750312416987,-1.9796499999999995,88.52459016393442,24.00065748492213,0.5539625312416969,11,-0.8125,-1.203125,-0.421875,-1.09375,-1.1875,2,0.03354037267080745,-4.333333333333333,24.8125,-1.2608695652173914,24.78125,-1.2,24.0,0.03354037267080745
1909,2000-11-30,25.71875,26.0625,25.125,25.125,1648800.0,0.022360248447204967,-2.1578947368421053,1.9,60.8187134502924,56.64711201180916,-1.4879923829973087,-1.5318706998042444,-0.8980942895930966,-2.398964200677078,8.464384925261882,0.9375,0.14538361978002357,1.4468749999999986,0.18409493726460724,2.70965506273539,0.8154849686323011,2.078265031367696,-2.4102460000000008,85.52631578947368,22.571245877196638,0.631390031367696,11,-0.953125,-1.421875,-0.953125,-1.578125,-2.15625,3,0.0012150668286756705,-1.5,25.15625,-4.333333333333333,24.8125,-1.2608695652173914,24.78125,0.0012150668286756705
1910,2000-12-01,25.15625,25.4375,24.9375,25.4375,1437800.0,-0.021871202916160404,2.5555555555555554,-0.47368421052631576,53.551912568306015,56.295500307126744,-0.7386212842175617,-0.8790747244487065,-0.3052384205858658,-1.8341514652578859,8.21590867713627,0.78125,0.1389070651759674,0.7984374999999986,-0.45918318454049967,2.056058184540497,0.16962715772974946,1.4272478422702477,-1.6274263200000014,52.459016393442624,-6.097361016266262,0.6288103422702497,12,-0.390625,-0.640625,-0.71875,-0.875,-1.6875,4,0.011180124223602483,-2.1578947368421053,25.71875,-1.5,25.15625,-4.333333333333333,24.8125,0.011180124223602483
1911,2000-12-04,25.46875,25.5,24.9375,25.0,1304000.0,0.012422360248447228,1.1176470588235294,-1.6666666666666667,55.26315789473684,56.320433440995004,-0.9173369160329621,-1.0873447538747492,-0.6254376734583502,-2.130023743297606,7.976857033238799,0.5625,0.24748853365776569,1.0093749999999986,-0.2632976694968079,2.282047669496805,0.37303866525159535,1.6457113347484018,-1.7372322144000023,54.761904761904766,-1.1086364594875917,0.6363363347484025,12,-0.703125,-0.90625,-1.140625,-1.1875,-1.375,0,-0.030674846625766916,2.5555555555555554,25.15625,-2.1578947368421053,25.71875,-1.5,25.15625,-0.030674846625766916
1912,2000-12-05,25.21875,25.5,25.0625,25.34375,986000.0,-0.009815950920245453,1.0,-0.26666666666666666,61.04651162790698,56.38069010179886,-0.5760458557111896,-0.7840156329392904,-0.3902304302260724,-1.8571963502602458,8.671285205650985,0.4375,0.361397469140897,0.6999999999999993,-0.5991014100847281,1.9991014100847266,0.05044929495763384,1.3495507050423647,-1.3007536372480004,35.714285714285715,-21.9758174746568,0.6495507050423641,12,-0.453125,-0.65625,-0.9453125,-0.9375,-1.8125,1,-0.048327137546468446,1.1176470588235294,25.46875,2.5555555555555554,25.15625,-2.1578947368421053,25.71875,-0.048327137546468446
1913,2000-12-06,24.125,24.53125,23.875,24.40625,2530000.0,-0.043370508054522916,1.4705882352941178,2.25,55.26315789473684,56.80675526470613,0.5511707252689462,0.3186901440843286,0.6847792631558676,-0.738264764153783,8.904084921863628,1.34375,0.3729561688231726,-0.3890625000000014,-1.693387762903118,0.9152627629031151,-1.0412251314515615,0.26310013145155864,1.9375,11.428571428571429,-48.693740387205295,0.6521626314515588,12,0.75,0.4375,0.09375,0.15625,-0.15625,2,-0.0012953367875647714,1.0,25.21875,1.1176470588235294,25.46875,2.5555555555555554,25.15625,-0.0012953367875647714
1914,2000-12-07,23.84375,23.875,23.65625,23.8125,780600.0,-0.011658031088082943,3.6666666666666665,-0.1111111111111111,53.03030303030303,56.494104952055814,0.9795183839968544,0.5701004305855122,0.9144188064433294,-0.43171606444837707,9.017654369843097,0.46875,0.37063362414719236,-0.6328125,-1.9701979783730366,0.7045729783730366,-1.3015052391865183,0.03588023918651828,2.1750000000000007,10.16949152542373,-52.71697579321267,0.6686927391865177,12,1.015625,0.71875,0.2265625,0.4375,-0.34375,3,0.005242463958060384,1.4705882352941178,24.125,1.0,25.21875,1.1176470588235294,25.46875,0.005242463958060384
1915,2000-12-08,24.4375,24.4375,23.65625,23.84375,1610600.0,0.02490170380078638,1.631578947368421,19.0,53.5,56.04966050761137,0.5077494034675887,-0.035304492260049614,0.26078959031016424,-0.9954599532673356,9.068125192819824,0.78125,0.3580819101417205,-0.03281249999999858,-1.3696752047858283,1.3040502047858311,-0.7012438523929134,0.6356188523929163,1.4867500000000007,42.3728813559322,-21.60786899172485,0.6684313523929145,12,0.421875,0.125,-0.46875,-0.15625,-1.03125,4,-0.03580562659846542,3.6666666666666665,23.84375,1.4705882352941178,24.125,1.0,25.21875,-0.03580562659846542
1916,2000-12-11,24.09375,24.3125,23.96875,24.0625,1129600.0,-0.014066496163682829,-2.142857142857143,0.05263157894736842,48.768472906403936,55.231820579649096,0.8311232974592073,0.2706357149299663,0.5464834346621608,-0.6194063164190382,9.121323521784847,0.46875,0.4372810788622914,-0.34375,-1.6839188817379913,0.9964188817379913,-1.0138344408689939,0.3263344408689939,1.7397799999999997,23.728813559322035,-35.37612261716124,0.6700844408689954,12,0.765625,0.46875,-0.125,0.1875,-1.4375,0,-0.025940337224383936,1.631578947368421,24.4375,3.6666666666666665,23.84375,1.4705882352941178,24.125,-0.025940337224383936
1917,2000-12-12,23.5625,23.75,23.5625,23.71875,536400.0,-0.022049286640726362,-1.4,-5.0,44.74885844748859,53.99900975779718,1.3034899151314754,0.7388576904230888,1.0364855562594357,-0.05911289290027355,8.865085146626148,0.53125,0.4502755613626448,-0.8109375000000014,-2.1912315845589134,0.5693565845589106,-1.5010845422794574,-0.12079045772054542,2.1839388,0.0,-52.57031071450767,0.6901470422794557,12,1.25,1.0,0.375,0.71875,-0.96875,1,0.022546419098143256,-2.142857142857143,24.09375,1.631578947368421,24.4375,3.6666666666666665,23.84375,0.022546419098143256
1918,2000-12-13,24.625,24.875,23.9375,24.3125,1104800.0,0.04509283819628651,1.3076923076923077,-2.0,57.39130434782608,53.61818652418982,0.17624083053625128,-0.29184220618543577,-0.04871437597177675,-1.0915849365161527,8.939811013546251,1.3125,0.4196095542591358,0.2218750000000007,-1.1529605164776342,1.5967105164776356,-0.4655427582388185,0.9092927582388199,0.9904024719999995,80.95238095238095,23.687905391231908,0.6874177582388176,12,-0.09375,-0.0625,-0.7734375,-0.34375,-1.96875,2,-0.04949238578680204,-1.4,23.5625,-2.142857142857143,24.09375,1.631578947368421,24.4375,-0.04949238578680204
1919,2000-12-14,25.03125,25.09375,24.78125,24.875,1540600.0,0.016497461928933976,1.2222222222222223,0.5,57.20524017467248,54.024111813786085,-0.37748315579937497,-0.6087013100377625,-0.4895306316872201,-1.4616469926736357,8.627019116648613,0.46875,0.4053549577124187,0.5515624999999993,-0.7814191387865286,1.8845441387865272,-0.11492831939326464,1.2180533193932632,0.46097832367999914,95.91836734693877,37.22160471566483,0.6664908193932639,12,-0.5,-0.46875,-0.9609375,-0.75,-2.5,3,-0.04244694132334581,1.3076923076923077,24.625,-1.4,23.5625,-2.142857142857143,24.09375,-0.04244694132334581
1920,2000-12-15,25.40625,25.5625,25.125,25.3125,2913600.0,0.014981273408239737,1.1538461538461537,0.6,54.629629629629626,53.95371978432972,-0.7971166308080768,-0.8760202548929676,-0.8914222958148628,-1.7969131081767742,8.449359014933588,0.53125,0.3752276642522787,0.8296874999999986,-0.47526810395340746,2.1346431039534046,0.17720969802329734,1.4821653019766998,-1.84375,92.1875,35.60017961927862,0.6524778019767024,12,-0.84375,-0.84375,-1.2421875,-1.125,-2.8125,4,-0.07503075030750306,1.2222222222222223,25.03125,1.3076923076923077,24.625,-1.4,23.5625,-0.07503075030750306
1921,2000-12-18,25.25,25.46875,25.125,25.3125,791000.0,-0.006150061500615034,-1.2,-0.6666666666666666,53.18181818181818,53.07986495698652,-0.7545036195650603,-0.6548988265716034,-0.7624191763849453,-1.6099169713230523,9.222135376423669,0.34375,0.2562289083165368,0.6109374999999986,-0.6974795516012797,1.9193545516012769,-0.043271025800638796,1.265146025800636,-1.6475000000000009,84.375,30.419452783874462,0.6542085258006385,12,-0.6875,-0.6875,-1.0859375,-0.96875,-2.78125,0,-0.07301980198019797,1.1538461538461537,25.40625,1.2222222222222223,25.03125,1.3076923076923077,24.625,-0.07301980198019797
1922,2000-12-19,25.28125,25.4375,25.25,25.25,1007400.0,0.0012376237623761277,-11.0,-0.5,50.95238095238095,52.6008897411692,-0.8671452420206975,-0.6376199782594085,-0.8100329155002015,-1.6074321094020547,10.153569546021647,0.1875,0.21971604215920593,0.5906249999999993,-0.7344091356079261,1.9156591356079247,-0.07189206780396518,1.2531420678039638,-1.6395499999999998,82.6923076923077,31.741792134257558,0.6625170678039634,12,-0.71875,-0.71875,-1.1171875,-1.0,-2.90625,1,-0.10383189122373304,-1.2,25.25,1.1538461538461537,25.40625,1.2222222222222223,25.03125,-0.10383189122373304
1923,2000-12-20,26.125,26.1875,25.6875,25.71875,1623000.0,0.03337453646477129,-1.1333333333333333,13.0,52.96803652968036,52.593971241100014,-1.561576899939599,-1.4083662093900564,-1.6808282914369244,-2.4002230378698,11.258565386370577,0.90625,0.16262966096341813,1.3421875000000014,-0.11307673604459723,2.7974517360446,0.6145553819777021,2.0698196180223007,-2.4448839999999983,95.55555555555556,46.95538883907772,0.7276321180222985,12,-1.25,-1.5,-1.8984375,-1.84375,-3.735000610351559,2,-0.1351674641148325,-11.0,25.28125,-1.2,25.25,1.1538461538461537,25.40625,-0.1351674641148325
1924,2000-12-21,25.125,25.75,24.875,25.75,951800.0,-0.038277511961722466,1.8,-1.5384615384615385,49.78540772532188,52.18123876613578,-0.40310996513543174,-0.3007239426824988,-0.7170290667039794,-1.3615471985605083,11.510583247710725,1.25,0.059498668335315585,0.2640625000000014,-1.0787845038160846,1.6069095038160874,-0.40736100190804336,0.9354860019080462,-1.3445886399999978,19.047619047619047,-27.86380754996097,0.671423501908043,12,-0.25,-0.5,-0.8984375,-0.84375,-2.920000076293949,3,-0.09825870646766166,-1.1333333333333333,26.125,-11.0,25.28125,-1.2,25.25,-0.09825870646766166
1925,2000-12-22,25.1875,25.40625,25.03125,25.125,770600.0,0.0024875621890547706,-2.0,-0.1,47.99999999999999,52.09585288764646,-0.38893508052073145,-0.28427274397157376,-0.8207871432475358,-1.3965906415826268,11.77622046743302,0.375,0.07365544100791155,0.2671874999999986,-1.0192030222201574,1.5535780222201545,-0.3760077611100776,0.9103827611100748,-1.3108050943999991,23.809523809523807,-21.19557547990507,0.6431952611100775,12,-0.3125,-0.4375,-0.984375,-0.90625,-2.4375,4,-0.10545905707196035,1.8,25.125,-1.1333333333333333,26.125,-11.0,25.28125,-0.10545905707196035
1926,2000-12-26,25.375,25.5,25.15625,25.3125,364400.0,0.007444168734491274,1.2,1.0,51.121076233183864,52.80387708605705,-0.41971426526166056,-0.4479777933204545,-1.0431799303998446,-1.5537681166697581,12.42853264537062,0.34375,0.1366050056370156,0.4250000000000007,-0.8752087383023692,1.7252087383023706,-0.22510436915118603,1.0751043691511875,-1.405872890624,38.095238095238095,-7.751100038386802,0.6501043691511859,12,-0.3125,-0.546875,-1.171875,-1.09375,-2.0049991607666016,1,-0.10960591133004927,-2.0,25.1875,1.8,25.125,-1.1333333333333333,26.125,-0.10960591133004927
1927,2000-12-27,25.75,25.875,25.625,25.625,817000.0,0.014778325123152802,-3.0,2.0,63.00000000000001,53.427065491854144,-0.5048789544642425,-0.7896260054396507,-1.4373453780604635,-1.8969550915842817,13.208237624764685,0.5,0.16845362413802079,0.7531250000000007,-0.5929982103222855,2.099248210322287,0.08006339483885938,1.426186605161142,-1.6921379749990386,66.66666666666666,15.78648960974565,0.6730616051611426,12,-0.265625,-0.921875,-1.5703125,-1.40625,-2.6000003814697266,2,-0.12742718446601942,1.2,25.375,-2.0,25.1875,1.8,25.125,-0.12742718446601942
1928,2000-12-28,26.0,26.125,25.5,25.71875,348400.0,0.009708737864077666,1.3529411764705883,2.25,67.33668341708542,54.552781407677806,-0.6027045803294087,-1.0257648091927898,-1.7009786487889897,-2.116858170363912,13.67620757121189,0.625,0.2784385178010922,0.9609375,-0.4571776489416699,2.37905264894167,0.2518799255291668,1.6699950744708332,-1.8569524559990782,90.0,32.56692130373964,0.7090575744708345,12,-0.46875,-1.171875,-1.9296875,-1.65625,-3.3250007629394496,3,-0.13942307692307687,-3.0,25.75,1.2,25.375,-2.0,25.1875,-0.13942307692307687
1929,2000-12-29,25.75,25.84375,25.4375,25.75,410200.0,-0.009615384615384581,3.3333333333333335,0.0,61.17021276595745,55.27951286726979,-0.26823586562446167,-0.8150938857586567,-1.4557088094567305,-1.8309238094928908,13.418200001033526,0.5625,0.4737367818259379,0.7093750000000014,-0.7119585796838095,2.1307085796838123,-0.0012917898419040341,1.4200417898419069,-1.5251743577591164,65.71428571428571,6.112799370616656,0.7106667898419061,12,-0.21875,-0.921875,-1.734375,-1.328125,-3.4349994659423864,4,-0.13048546059617705,1.3529411764705883,26.0,-3.0,25.75,1.2,25.375,-0.13048546059617705
1930,2001-01-02,25.4375,25.84375,25.4375,25.53125,666200.0,-0.012135922330097082,-7.666666666666667,-100.0,61.49732620320855,56.203458202979824,0.054940719814108974,-0.5064067247269008,-1.1254744622005148,-1.469970553015898,13.415760434613558,0.40625,0.48483497466884984,0.3828125,-1.0488654985203816,1.8144904985203816,-0.33302649926019257,1.0986514992601926,-1.1341673834487516,29.03225806451613,-33.65665112369702,0.715838999260191,1,0.09375,-0.5625,-1.4765625,-0.859375,-3.487499237060547,1,-0.1270761700754378,3.3333333333333335,25.75,1.3529411764705883,26.0,-3.0,25.75,-0.1270761700754378
1931,2001-01-03,24.6875,25.875,24.6875,25.71875,1119000.0,-0.029484029484029506,-1.303030303030303,11.0,59.27835051546391,57.128565932211266,0.8009919030133084,0.19190191650810817,-0.34694827099556846,-0.6798773634993864,12.958992390135881,1.1875,0.45213930587762263,-0.328125,-1.7548581334943059,1.0986081334943059,-1.0414915667471547,0.3852415667471547,-0.3088006881108001,0.0,-67.7014516421471,0.7133665667471534,1,0.75,0.1875,-0.7578125,-0.109375,-2.637500762939453,2,-0.07848101265822782,-7.666666666666667,25.4375,3.3333333333333335,25.75,1.3529411764705883,26.0,-0.07848101265822782
1932,2001-01-04,24.0,24.34375,23.9375,24.3125,1593000.0,-0.027848101265822822,1.1666666666666667,0.30303030303030304,44.5054945054945,56.1882834850795,1.4389551561732326,0.8257513992193353,0.3505954730325129,0.04212918744456573,12.316639553952527,0.75,0.39707094846798796,-0.9546874999999986,-2.4474709904439607,0.5380959904439635,-1.7010792452219796,-0.20829575477801754,2.1875,2.857142857142857,-60.558744007060945,0.746391745221981,1,1.03125,0.875,-0.09375,0.578125,-1.5200004577636719,3,-0.02624996503194177,-1.303030303030303,24.6875,-7.666666666666667,25.4375,3.3333333333333335,25.75,-0.02624996503194177
1933,2001-01-05,24.09375,24.25,23.6875,23.875,1860400.0,0.00390625,1.1176470588235294,-0.7,41.27906976744187,55.24313482309284,1.1474365501671144,0.7689654467301779,0.27221542063323056,-0.026697233963624,12.977761331298913,0.5625,0.3630755052184753,-0.859375,-2.3558758528669586,0.6371258528669586,-1.6076254264334793,-0.11112457356652072,2.0487499999999983,18.571428571428573,-39.05047021864938,0.7482504264334789,1,0.8125,0.78125,-0.1796875,0.484375,-1.5237503051757812,4,-0.03916992504154504,1.1666666666666667,24.0,-1.303030303030303,24.6875,-7.666666666666667,25.4375,-0.03916992504154504
1934,2001-01-08,23.96875,24.0625,23.90625,24.0625,789000.0,-0.005188067444876765,2.3333333333333335,-0.42857142857142855,35.975609756097555,53.90709146265923,1.2194080018162339,0.9526533210332495,0.42756871288639076,0.12524737180650902,13.422012226320707,0.1875,0.339350842195266,-0.9906250000000014,-2.468546393287479,0.4872963932874761,-1.7295856966437384,-0.25166430335626444,2.07555,12.857142857142856,-38.72386982294724,0.7389606966437382,1,0.9375,0.90625,0.1796875,0.609375,-1.8187503814697266,0,-0.05397656377322346,1.1176470588235294,24.09375,1.1666666666666667,24.0,-1.303030303030303,24.6875,-0.05397656377322346
1935,2001-01-09,23.5625,23.625,23.21875,23.3125,1692800.0,-0.016949152542372836,1.1666666666666667,-2.6666666666666665,34.30232558139535,52.03834139023829,1.532019125701357,1.3597020499705366,0.8459730732978414,0.5558542272071456,14.351492332938328,0.75,0.21562917977776408,-1.3531249999999986,-2.943611209175952,0.2373612091759547,-2.148368104587977,-0.5578818954120202,2.3875279999999997,12.941176470588237,-33.066804231660306,0.7952431045879773,1,1.109375,1.140625,0.96875,1.015625,-1.5375003814697266,1,-0.05294427441665295,2.3333333333333335,23.96875,1.1176470588235294,24.09375,1.1666666666666667,24.0,-0.05294427441665295
1936,2001-01-10,23.46875,23.6875,23.375,23.5625,410600.0,-0.003978779840848823,-1.2222222222222223,-0.375,33.33333333333333,48.74204509394199,1.4828709584690962,1.4801140511603457,0.9540609522035233,0.6671765523694795,15.300533878300715,0.3125,0.18118070147296805,-1.4156249999999986,-3.096117272019047,0.2648672720190497,-2.255871136009521,-0.5753788639904762,2.3174013199999983,22.22222222222222,-18.354559544623974,0.8402461360095236,1,1.203125,1.234375,1.171875,1.109375,-1.9937496185302734,2,-0.06471368253786614,1.1666666666666667,23.5625,2.3333333333333335,23.96875,1.1176470588235294,24.09375,-0.06471368253786614
1937,2001-01-11,24.09375,24.375,23.40625,23.5625,4498800.0,0.026631158455392878,-1.2962962962962963,-5.666666666666667,30.538922155688624,44.65340495378679,0.6685277584398861,0.9454271776352314,0.3570016119243071,0.06605648674530329,15.963527006739515,0.96875,0.16767117966633904,-0.8171874999999993,-2.4249241149423426,0.790549114942344,-1.6210558074711727,-0.013319192528825852,1.5383572408,75.67567567567568,40.31615898207921,0.803868307471172,1,0.453125,0.609375,0.5703125,0.484375,-2.7437496185302734,3,-0.08482493438918615,-1.2222222222222223,23.46875,1.1666666666666667,23.5625,2.3333333333333335,23.96875,-0.08482493438918615
1938,2001-01-12,23.40625,23.625,23.21875,23.4375,1999200.0,-0.02853437094682232,1.0,-0.058823529411764705,32.48407643312102,41.46605647236052,1.0609863139877405,1.6199981017820733,1.051932882008746,0.7741800493680202,16.008879201892594,0.875,0.08935025261854079,-1.4437500000000014,-3.184042625121588,0.29654262512158525,-2.313896312560793,-0.5736036874392099,2.0810558063520013,16.216216216216218,-20.330621161615028,0.8701463125607929,1,1.140625,1.296875,1.2578125,1.171875,-0.6062507629394496,4,-0.03957278324223967,-1.2962962962962963,24.09375,-1.2222222222222223,23.46875,1.1666666666666667,23.5625,-0.03957278324223967
1939,2001-01-16,23.96875,24.125,23.6875,23.6875,1529600.0,0.024032042723631575,-2.111111111111111,-9.0,38.72832369942196,38.93616730527312,0.24500974286657495,1.0264432120559164,0.5146354533071289,0.23229108274767185,15.717773039928733,0.71875,-0.10789688899958705,-0.828125,-2.6095048429130117,0.9532548429130117,-1.7188149214565058,0.06256492145650583,1.3824424579708818,64.86486486486487,25.60361084917627,0.8906899214565062,1,0.578125,0.734375,0.75,0.609375,-1.1437492370605504,1,-0.05835724871659065,1.0,23.40625,-1.2962962962962963,24.09375,-1.2222222222222223,23.46875,-0.05835724871659065
1940,2001-01-17,23.5,23.9375,23.4375,23.53125,3694600.0,-0.019556714471968717,-5.4,-0.1111111111111111,33.516483516483504,36.07373763871975,0.4582083766916192,1.4177480325537353,1.0056756011445103,0.7171397114362676,14.992003037496794,0.53125,-0.38852066344076874,-1.2015625000000014,-3.0484432050851282,0.6453182050851254,-2.125002852542565,-0.278122147457438,1.7232459104926292,24.324324324324326,-14.461300914796912,0.923440352542563,1,0.296875,1.203125,1.2109375,1.078125,-0.9050006866455114,2,-0.05744682474339258,-2.111111111111111,23.96875,1.0,23.40625,-1.2962962962962963,24.09375,-0.05744682474339258
1941,2001-01-18,23.40625,23.53125,23.3125,23.53125,1654200.0,-0.003989361702127714,2.5,4.0,28.323699421965316,34.2757604072165,0.3923610819926857,1.4401224211753174,1.1210859403529625,0.8236127845209609,14.279124629034584,0.21875,-0.6234444061027524,-1.203125,-3.1175675978666106,0.7113175978666106,-2.1603462989333053,-0.24590370106669468,1.6967261558630717,16.216216216216218,-18.25601277995485,0.9572212989333048,1,0.390625,1.296875,1.3046875,1.171875,-0.7412490844726562,3,-0.05901203231913388,-5.4,23.5,-2.111111111111111,23.96875,1.0,23.40625,-0.05901203231913388
1942,2001-01-19,22.65625,22.75,22.40625,22.75,2742000.0,-0.03204272363150873,6.333333333333333,0.75,21.693121693121697,32.09954395451426,1.0411979522272006,2.090565072963365,1.8653365376543292,1.5826027847421784,13.870117303725976,1.0,-0.8775769510046771,-1.8218749999999986,-3.895667847975833,0.25191784797583594,-2.858771423987914,-0.7849785760120831,2.3336725865112875,14.545454545454545,-12.369880001025495,1.0368964239879168,1,0.734375,1.640625,2.0546875,1.921875,-0.12624931335448863,4,-0.052137914197198265,2.5,23.40625,-5.4,23.5,-2.111111111111111,23.96875,-0.052137914197198265
1943,2001-01-22,22.59375,22.59375,22.375,22.4375,987400.0,-0.0027586206896551557,1.8,-1.6666666666666667,22.404371584699447,30.59162860213669,0.9706176395165507,1.9762727868314869,1.915197729060175,1.654319592167809,12.765185103991453,0.28125,-1.0838805117928771,-1.7078124999999993,-3.792499286236829,0.3768742862368306,-2.7501558931184142,-0.6654691068815843,2.1894787795903845,12.5,-9.11478198105765,1.0423433931184152,1,0.78125,1.6875,2.09375,1.921875,0.53125,0,-0.05504839252139526,6.333333333333333,22.65625,2.5,23.40625,-5.4,23.5,-0.05504839252139526
1944,2001-01-23,22.65625,22.875,22.5625,22.84375,979200.0,0.0027662517289073207,1.5,-1.2,24.57142857142857,29.510417823251494,0.7849011441204894,1.81225224939935,1.8284353706603085,1.6064831388695424,12.578405416176253,0.3125,-1.1411979057859583,-1.5218750000000014,-3.69188022980207,0.6481302298020672,-2.6068776149010375,-0.4368723850989653,1.8861559016313478,18.0,-2.565956814507146,1.0850026149010343,1,0.71875,1.625,1.890625,1.6875,0.6937503814697301,1,0.006344793911638114,1.8,22.59375,6.333333333333333,22.65625,2.5,23.40625,0.006344793911638114
1945,2001-01-24,22.53125,22.65625,22.4375,22.65625,881200.0,-0.0055172413793103114,2.5,0.6666666666666666,27.74193548387096,28.889151395533453,0.8361665948174597,1.821435265208308,1.9282276991022549,1.7490614976745817,12.429147318849413,0.21875,-1.1970880289960313,-1.5140625000000014,-3.7481505152465644,0.7200255152465616,-2.631106507623283,-0.39701849237671993,1.7944153114682138,13.513513513513514,-9.255105933929515,1.1170440076232806,1,0.84375,1.75,2.015625,1.8125,1.21875,2,0.013037481850294519,1.5,22.65625,1.8,22.59375,6.333333333333333,22.65625,0.013037481850294519
1946,2001-01-25,22.59375,22.65625,22.375,22.375,565600.0,0.00277392510402219,-1.5714285714285714,-1.75,33.33333333333333,29.199641526382866,0.7112954160903548,1.6231049388887193,1.8346819452178025,1.7006899627204426,12.20233301779964,0.28125,-1.218827206511449,-1.3125,-3.5443345651762996,0.9193345651762996,-2.42841728258815,-0.19658271741185018,1.5368487803213924,43.75,17.700037060545448,1.1159172825881494,1,0.65625,1.6875,1.96875,1.75,1.0062503814697301,3,5.529464362874492e-05,2.5,22.53125,1.5,22.65625,1.8,22.59375,5.529464362874492e-05
1947,2001-01-26,22.46875,22.8125,22.4375,22.6875,962200.0,-0.0055325034578146415,-1.6666666666666667,-1.0,30.882352941176464,29.021672249500135,0.6498913840013003,1.5701818453665908,1.9235212791175655,1.832748339663457,11.512051634696425,0.375,-1.2025989091888292,-1.2734375,-3.4151937080230184,0.8683187080230184,-2.344315604011509,-0.20255939598849082,1.4862889022892531,18.75,-7.9053156662252455,1.070878104011509,1,0.78125,1.8125,2.09375,1.875,0.6462497711181641,4,0.008734394015125213,-1.5714285714285714,22.59375,2.5,22.53125,1.5,22.65625,0.008734394015125213
1948,2001-01-29,22.375,22.59499931335449,22.375,22.489999771118164,1095200.0,-0.004172461752433909,-2.826082629824296,0.5257132393973214,31.111111111111114,28.175315295243376,0.6503681425198167,1.4529235387767159,2.005468986118231,1.9375739835449615,10.574354483579391,0.21999931335448863,-1.1767545031412538,-1.1859375000000014,-3.127357028639821,0.7554820286398183,-2.1566472643199113,-0.21522773568009157,1.4220350120603271,0.0,-27.227488448966376,0.9707097643199107,1,0.78125,1.90625,2.1875,1.96875,0.45499992370605113,0,0.006927404989743424,-1.6666666666666667,22.46875,-1.5714285714285714,22.59375,2.5,22.53125,0.006927404989743424
1949,2001-01-30,22.38999938964844,22.5,22.170000076293945,22.375,1266600.0,0.0006703637831706466,1.8085026946302187,-0.1304297347951149,34.68320317016099,28.304950812318655,0.43345446377795227,1.2367010210726548,1.9957246555578259,1.9478211557533882,9.768895223899158,0.3299999237060547,-1.189708269814851,-1.0029380798339815,-2.714686506299774,0.708810346631811,-1.8588122930668796,-0.1470638666010835,1.2648321212058526,34.24114233127069,4.99145505266052,0.8558742132328965,1,0.4606256484985316,1.7575006484985316,2.360000610351559,1.969375610351559,0.5100002288818324,1,0.03282718313477817,-2.826082629824296,22.375,-1.6666666666666667,22.46875,-1.5714285714285714,22.59375,0.03282718313477817
1950,2001-01-31,22.20499992370605,22.399999618530273,21.950000762939453,22.375,2009200.0,-0.008262593612571534,3.090911455398247,-11.333799593079954,33.875592403797796,28.92182781030004,0.4642622466640667,1.2301850645763999,2.184945253599615,2.1527569681873935,9.012187327227455,0.4499988555908203,-1.18170067601217,-1.0263125419616728,-2.5220186447400437,0.46939356081669814,-1.7741655933508582,-0.2784594905724873,1.2716518150010003,29.56514624124789,-0.549778728630141,0.7478530513891856,1,0.20750045776367543,1.8325004577636754,2.545000076293949,2.154375076293949,1.0450000762939489,2,0.051564983638719974,1.8085026946302187,22.38999938964844,-2.826082629824296,22.375,-1.6666666666666667,22.46875,0.051564983638719974
1951,2001-02-01,22.75,22.79999923706055,22.20499992370605,22.20499992370605,1873600.0,0.02454402513697418,-1.1834834130686587,-3.2058813629682357,32.497552928784074,30.12232016981808,-0.20519488153027154,0.5613717401760674,1.6334598929237032,1.6315637583660632,9.099179647775497,0.5949993133544993,-1.241088381749826,-0.3844374656677232,-1.7260691340737786,0.9571942027383322,-1.0552532998707527,0.2863783685353063,0.5129206020995873,92.75361677849084,65.5762117175502,0.6708158342030283,2,-0.33749961853027344,1.2875003814697266,2.0625,1.609375,0.06999969482421875,3,0.04395604395604402,3.090911455398247,22.20499992370605,1.8085026946302187,22.38999938964844,-2.826082629824296,22.375,0.04395604395604402
1952,2001-02-02,23.3700008392334,23.45000076293945,23.11000061035156,23.125,1939400.0,0.027252784142127506,-1.4727318125385167,0.4495427613504697,49.519401220197445,33.13510124042897,-0.7971295307396495,-0.11409684722080016,1.0059850404393416,1.0387177788520887,9.384251344787495,0.7000007629394496,-1.2164521398561199,0.2670633316040032,-1.0173640804467539,1.5514907436547603,-0.37515037442137356,0.90927703762938,-1.4200000762939453,94.66667175292991,63.37211360452537,0.6422137060253785,2,-0.6700000762939453,0.6674995422363281,1.5753116607666016,0.9893741607666016,-0.6050014495849574,4,0.00984165742305887,-1.1834834130686587,22.75,3.090911455398247,22.20499992370605,1.8085026946302187,22.38999938964844,0.00984165742305887
1953,2001-02-05,23.149999618530273,23.45000076293945,23.149999618530273,23.25,1187200.0,-0.009413830244018984,-4.999999999999929,-0.4081634241850978,38.06051557224898,34.63388868496457,-0.5475021989383464,0.03328217175983994,1.2147942814887607,1.2689030956855518,9.401113603648934,0.30000114440917613,-1.163506334603401,0.09424962997436381,-1.1033183132073887,1.2918175731561163,-0.5045343416165124,0.6930336015652401,-1.1699988555908192,79.99992370605487,50.76440002460365,0.5987839715908766,2,-0.4499988555908203,0.8875007629394531,2.0062503814697266,1.2093753814697266,-1.0249996185302734,0,-0.0015118724833192987,-1.4727318125385167,23.3700008392334,-1.1834834130686587,22.75,3.090911455398247,22.20499992370605,-0.0015118724833192987
1954,2001-02-06,22.67499923706055,22.78499984741211,22.520000457763672,22.54999923706055,677800.0,-0.020518375347596596,-1.8648960739028924,-1.2499952316466079,37.99126007118553,35.77270252799952,-0.0777374738465717,0.42835009862735873,1.696023388786056,1.7589134611588157,9.649180307816037,0.6299991607666016,-1.0017633429095234,-0.31606321334838583,-1.4437077271432877,0.811581300446516,-0.879885470245835,0.2477590435490633,-0.6655984741210972,48.33323160807327,17.7132301458443,0.5638222568974502,2,0.025001525878902697,1.2375011444091761,2.5046882629394496,1.6843757629394496,0.9549999237060511,1,0.006835752673021611,-4.999999999999929,23.149999618530273,-1.4727318125385167,23.3700008392334,-1.1834834130686587,22.75,0.006835752673021611
1955,2001-02-07,22.315000534057614,22.5,22.20499992370605,22.375,719000.0,-0.015876459321530922,-1.107138234753141,-0.4799957275390909,35.2583661810411,35.98659506663372,0.27754743684097605,0.7273910249390845,2.04409193358752,2.1234986098329607,9.288567672069647,0.4699993133544993,-0.849712887982168,-0.6136869430542014,-1.7462407694378683,0.5188668833294656,-1.1799638562460366,-0.04741002986236609,-0.2767877711181619,8.835384433900838,-22.63143473713642,0.566276913191834,2,0.3850002288818395,1.597499847412113,2.8646869659423864,2.0443744659423864,0.5149993896484375,2,0.026215508423574674,-1.8648960739028924,22.67499923706055,-4.999999999999929,23.149999618530273,-1.4727318125385167,23.3700008392334,0.026215508423574674
1956,2001-02-08,21.950000762939453,21.950000762939453,21.375,21.399999618530273,4044000.0,-0.016356700084371067,1.0909075145911866,-9.16676733318444,39.351688359493224,36.92763233533558,0.6052799560061715,1.025346036066594,2.3674883673973,2.4999904544181284,9.299850480414008,0.9400005340576136,-0.7302098034909079,-0.9027492523193352,-2.085391387939307,0.27989288330063644,-1.494070320129321,-0.3114281845093494,1.4999999999999964,27.710869952881662,-5.652814332649523,0.5913210678099852,2,0.46249961853027344,1.6749992370605469,3.253124237060547,2.409374237060547,1.5749988555908203,3,0.05922547571184933,-1.107138234753141,22.315000534057614,-1.8648960739028924,22.67499923706055,-4.999999999999929,23.149999618530273,0.05922547571184933
1957,2001-02-09,22.049999237060547,22.100000381469727,21.924999237060547,21.950000762939453,1674400.0,0.004555738981564472,-1.3333248563145312,0.18181502918237336,41.89338747561611,38.1256630425028,0.4913005025484125,0.8056925942900293,2.225183341248318,2.4096873428244407,10.142119984229007,0.1750011444091797,-0.6348207294968731,-0.7005632400512702,-1.7804300437482787,0.37930356364573825,-1.2404966418997745,-0.160629838202766,1.3585015106201155,32.530071753050436,-3.3292734550078578,0.5399334018485035,2,0.3625011444091797,0.8250007629394531,3.106250762939453,2.309375762939453,1.5500011444091832,4,0.034920656889161794,1.0909075145911866,21.950000762939453,-1.107138234753141,22.315000534057614,-1.8648960739028924,22.67499923706055,0.034920656889161794
1958,2001-02-12,22.479999542236328,22.559999465942386,22.274999618530273,22.350000381469727,875000.0,0.019501148301767746,-1.0357082036226164,1.3000114442664226,47.631837113776186,39.564400147348934,0.08689907006167275,0.31910251715709137,1.7459190703263552,1.9859935794378458,10.57649262722007,0.5100002288818395,-0.5779004499694551,-0.2242504119873061,-1.264434066695916,0.8159332427213037,-0.7443422393416093,0.29584141536699704,0.8878311904907221,78.36877034167246,38.58763812920047,0.5200918273543046,2,-0.06749916076660156,0.3950004577636719,2.473125457763672,1.8793754577636719,0.870000839233402,0,0.012677929413505762,-1.3333248563145312,22.049999237060547,1.0909075145911866,21.950000762939453,-1.107138234753141,22.315000534057614,0.012677929413505762
1959,2001-02-13,22.56999969482422,22.774999618530273,22.524999618530273,22.690000534057614,1311400.0,0.004003565588103886,-1.3809411358661592,-0.9230893378522842,50.52559793362087,41.41440076177372,0.028068838794574447,0.12536613225479343,1.5885512147557463,1.9023883669961066,11.292664867056617,0.2950000762939453,-0.49308453162963417,-0.06431274414062571,-0.9178690586029532,0.7892435703217018,-0.49109090137179123,0.3624654130905398,0.7579744232482888,85.35714431684885,40.507893315605294,0.42677815723116436,2,-0.1574993133544922,0.30500030517578125,2.3206253051757812,1.7893753051757812,-0.06999969482421875,1,-0.019716424494514606,-1.0357082036226164,22.479999542236328,-1.3333248563145312,22.049999237060547,1.0909075145911866,21.950000762939453,-0.019716424494514606
1960,2001-02-14,22.149999618530273,22.645000457763672,22.1299991607666,22.56999969482422,1857200.0,-0.01860877633907365,-1.239131246035004,3.499976158308933,44.51313128835631,42.74946502394842,0.49109002142293434,0.4627682406000879,1.9530480050047387,2.316426558225807,12.15406147937237,0.5150012969970703,-0.4095393584805258,-0.41681280136108256,-1.1920440018508422,0.3584183991286771,-0.8044284016059642,-0.029197201116200944,1.1389150171807856,55.357130692926326,9.94050608558205,0.38761560024488045,2,0.2625007629394531,0.7250003814697266,2.7406253814697266,2.2093753814697266,0.985000610351566,2,0.06681713624040819,-1.3809411358661592,22.56999969482422,-1.0357082036226164,22.479999542236328,-1.3333248563145312,22.049999237060547,0.06681713624040819
1961,2001-02-15,22.024999618530273,22.024999618530273,21.86000061035156,22.0,1642600.0,-0.005643340954978093,12.200122072175457,-0.05952289045008878,44.51313128835631,42.193212809299396,0.5614791105279302,0.5048675134699963,2.0098735001720556,2.4137203953267488,13.012960356279402,0.2899990081787145,-0.35334939295371726,-0.4727502822875991,-1.1758538155060592,0.230353250930861,-0.8243020488968291,-0.12119851567836903,1.2256367244665647,18.032698036158685,-29.48653218870195,0.35155176660922965,2,0.3875007629394531,0.8500003814697266,2.6625003814697266,2.3343753814697266,1.4750003814697266,3,0.03654939019833203,-1.239131246035004,22.149999618530273,-1.3809411358661592,22.56999969482422,-1.0357082036226164,22.479999542236328,0.03654939019833203
1962,2001-02-16,21.475000381469727,21.600000381469727,21.375,21.424999237060547,1442600.0,-0.024971588948306533,-2.00001271568989,2.0000762951094835,40.00000000000003,42.40871107904952,0.9101120208656894,1.0138116637894896,2.4919610628818134,2.9305380787277713,13.106192549783216,0.6499996185302734,-0.288640685237219,-0.9636870384216323,-1.7971087756417852,-0.1302653012014794,-1.3803979070317105,-0.5469761698115541,1.7381232346671744,7.142886336976824,-44.47099925680157,0.4167108686100772,2,0.6049995422363281,1.3999996185302734,3.2124996185302734,3.1031246185302734,2.20999908447266,4,0.0954597997972304,12.200122072175457,22.024999618530273,-1.239131246035004,22.149999618530273,-1.3809411358661592,22.56999969482422,0.0954597997972304
1963,2001-02-20,21.350000381469727,21.5,21.100000381469727,21.190000534057614,835200.0,-0.005820721666103368,-1.3529378765609397,3.1999237078009486,38.720181119560166,42.4897023066467,0.8414145133867095,1.0971046291063935,2.5814569122018867,3.025783551058108,13.263206146430367,0.39999961853027344,-0.2633486997023091,-1.026499557495118,-1.9871090592436147,-0.0658900557466211,-1.506804308369368,-0.5461948066208677,1.8263607623444358,14.925379932633554,-37.279698609672685,0.4803047508742492,2,0.5874996185302734,1.2624998092651367,3.2749996185302734,3.2749996185302734,2.1700000762939453,1,0.10538641497884194,-2.00001271568989,21.475000381469727,12.200122072175457,22.024999618530273,-1.239131246035004,22.149999618530273,0.10538641497884194
1964,2001-02-21,22.79999923706055,23.065000534057614,22.6299991607666,22.665000915527344,3098600.0,0.06791563605072892,-3.2438779307777845,0.8437403142359904,55.063825587439275,44.690308907357604,-0.658205784998426,-0.36003173098572816,1.1211379159519161,1.5396895380346542,13.095336285269877,1.715000152587887,-0.33658693420126795,0.41631183624268076,-0.5552001472915826,1.3878238197769441,-0.06944415552445093,0.9020678280098124,0.2933074762598338,86.5139299532339,30.146089565761258,0.48575599176713186,2,-0.7174987792968786,-0.18749904632568715,1.8250007629394496,1.8250007629394496,0.75,2,0.024122858018134297,-1.3529378765609397,21.350000381469727,-2.00001271568989,21.475000381469727,12.200122072175457,22.024999618530273,0.024122858018134297
1965,2001-02-22,22.82500076293945,23.25,22.75,22.93000030517578,1840400.0,0.0010965581892765641,-2.9215522012954955,-0.7777840571929189,50.70028729552541,45.951264344694515,-0.6741499625135674,-0.3814552229594135,1.0667527247322077,1.4713861646430964,12.729993564342939,0.5,-0.3513900395905054,0.42662582397460724,-0.5629926112224624,1.4162442591716768,-0.06818339362392933,0.9214350415731438,-1.725000381469723,80.23259011780303,27.291350699619755,0.49480921759853563,2,-0.6500005722045863,-0.3062505722045863,1.7999992370605504,1.7999992370605504,1.2999992370605504,3,-0.014238806224582845,-3.2438779307777845,22.79999923706055,-1.3529378765609397,21.350000381469727,-2.00001271568989,21.475000381469727,-0.014238806224582845
1966,2001-02-23,22.59499931335449,22.875,22.450000762939453,22.875,927800.0,-0.010076733489464362,2.0357013916798934,2.666684831970879,42.19535244651544,45.98481600812777,-0.38334676316635097,-0.1595348117774016,1.2751738298885833,1.6598015243811588,12.370221875137885,0.4249992370605469,-0.3393259541192286,0.1965619087219217,-0.7931086081333198,1.1862324255771632,-0.2982733497056991,0.6913971671495425,-1.451998939514155,69.53484637856513,20.96810056277552,0.49483525842761994,2,-0.41999912261962535,-0.27937412261962535,1.6550006866455114,2.0300006866455114,1.105001449584961,4,0.023899133964929486,-2.9215522012954955,22.82500076293945,-3.2438779307777845,22.79999923706055,-1.3529378765609397,21.350000381469727,0.023899133964929486
1967,2001-02-26,22.665000915527344,22.70000076293945,22.5,22.5,1475000.0,0.003098101540170539,-1.4242382207425472,-0.5892875389132152,44.9636692709334,45.68835291447858,-0.3988829430241836,-0.2256490839353269,1.2010867636509737,1.5601740596072275,12.22554489875973,0.20000076293944957,-0.28174408105235926,0.2567509651184068,-0.7397231610791302,1.2532250913159437,-0.24148609798036347,0.754988028217177,-1.479860549163817,72.79073542940635,27.035159197846767,0.4982370630987687,2,-0.49000072479248047,-0.3900003433227539,1.5849990844726562,1.9599990844726562,0.8349990844726562,0,0.03684090230504311,2.0357013916798934,22.59499931335449,-2.9215522012954955,22.82500076293945,-3.2438779307777845,22.79999923706055,0.03684090230504311
1968,2001-02-27,22.53000068664551,22.59499931335449,22.399999618530273,22.5,470600.0,-0.005956330175541535,1.437527567503193,0.18182133444307882,48.379904602740865,45.4499425443808,-0.2861342355347709,-0.08268025511598509,1.29609578942706,1.6679554523175,12.036483336172957,0.2650012969970703,-0.22003443337756678,0.114000701904299,-0.8837947282198861,1.1117961320284842,-0.38489701315779357,0.6128984169663916,-1.3035631276092552,15.294236443806586,-28.890426233171635,0.4988977150620928,2,-0.3550004959106481,-0.2550001144409215,1.3137493133544886,1.7668743133544886,1.5699996948242188,1,0.05126492428300233,-1.4242382207425472,22.665000915527344,2.0357013916798934,22.59499931335449,-2.9215522012954955,22.82500076293945,0.05126492428300233
1969,2001-02-28,23.125,23.149999618530273,22.90500068664551,22.90500068664551,758200.0,0.026409200853117154,-1.227269968702085,7.33314260283454,58.5987186345493,47.015007805068905,-0.8874527182833987,-0.6532861638828606,0.6540980295498002,1.040937289410163,11.530622463148465,0.6199989318847621,-0.15589763241608523,0.6722499847412102,-0.3744564655987226,1.718956435081143,0.14889675957124382,1.1956032099111766,-1.8580911921444674,85.29412424687813,35.12453697822865,0.5233532251699662,2,-0.9499998092651367,-0.8499994277954102,0.703125,1.15625,1.6299991607666016,2,0.017081100876266797,1.437527567503193,22.53000068664551,-1.4242382207425472,22.665000915527344,2.0357013916798934,22.59499931335449,0.017081100876266797
1970,2001-03-01,23.35000038146973,23.54999923706055,23.35000038146973,23.459999084472656,838600.0,0.009729746225717983,-2.6363857051206594,-0.4999956651032058,65.31727710844385,49.32657956285641,-1.03295872381236,-0.8306980677486884,0.371655499079953,0.7868972565350951,10.887617587161676,0.4249992370605504,-0.13714686125458897,0.8400003433227567,-0.27281497468900184,1.9528156613345153,0.2835926843168757,1.3964080023286378,-2.0434297497713096,82.60878939712842,28.375649139607646,0.5564076590058793,3,-1.0250005722045934,-1.0250005722045934,0.4781246185302699,0.9312496185302699,1.1749992370605433,3,0.008565261341474617,-1.227269968702085,23.125,1.437527567503193,22.53000068664551,-1.4242382207425472,22.665000915527344,0.008565261341474617
1971,2001-03-02,23.75,24.04999923706055,23.75,23.98500061035156,881800.0,0.01713060436811409,-1.5531783650412614,2.1363943749891994,67.45379675743084,52.37700142479317,-1.299154456987722,-1.2141911526792093,-0.07728539544092783,0.3608870953861647,11.045673613513362,0.6999988555908203,-0.12661818315138262,1.189999961853026,-0.05072988284269897,2.430729806548751,0.5696350395051617,1.8103648842008901,-2.3536922240870943,81.81822385342294,23.813685232281586,0.620364922347863,3,-1.1750001907348633,-1.1750001907348633,0.078125,0.53125,1.2250003814697301,4,0.015789473684210575,-2.6363857051206594,23.35000038146973,-1.227269968702085,23.125,1.437527567503193,22.53000068664551,0.015789473684210575
1972,2001-03-05,23.60000038146973,23.6299991607666,23.47500038146973,23.6299991607666,598200.0,-0.006315773411800785,9.333672431332419,0.1276540484383999,62.20043939641384,54.98591901111025,-0.9119224649225295,-1.1026083628723988,0.02001344030081853,0.48922857404103226,11.854112643989287,0.2749996185302699,-0.053444778901827306,1.0285003662109418,-0.24760015182236117,2.3046008842442447,0.3904501071942903,1.6665506252275932,-2.0444711178879658,72.72733578013472,16.584142593967307,0.6380502590166509,3,-0.37500095367431996,-1.0250005722045934,0.16562461853026988,0.6812496185302699,1.5200004577636683,0,0.004237304231072825,-1.5531783650412614,23.75,-2.6363857051206594,23.35000038146973,-1.227269968702085,23.125,0.004237304231072825
1973,2001-03-06,23.114999771118164,23.440000534057614,23.04999923706055,23.440000534057614,1226400.0,-0.020550872987797897,1.4000023475005077,10.833799593083565,55.46639720199558,55.03064919050539,-0.16788204865777345,-0.6538895540380523,0.4183901964931991,0.9395514439632002,12.521878938905331,0.5500011444091797,0.025231571862914137,0.5452497482299812,-0.727602289457213,1.8181017859171753,-0.09117627061361588,1.1816757670735782,-1.4098023091276737,18.340554614373286,-32.698334078479405,0.6364260188435963,3,0.1099996566772461,-0.5399999618530273,0.6506252288818359,1.166250228881836,1.110000610351566,1,0.016655861245687298,9.333672431332419,23.60000038146973,-1.5531783650412614,23.75,-2.6363857051206594,23.35000038146973,0.016655861245687298
1974,2001-03-07,22.82999992370605,23.149999618530273,22.79999923706055,23.149999618530273,1128400.0,-0.012329649588325609,1.1875044703525992,0.9846121342301002,57.010309116178284,55.73176272613349,0.1361372110554484,-0.3759575880472035,0.6439063914959497,1.1893611556594905,12.462040783095725,0.350000381469723,0.17786194937736965,0.25249986648559286,-1.0249296927967926,1.5299294257679783,-0.38621491315560164,0.8912146461267874,-0.9841143552113572,2.4000549316400566,-46.10594927825724,0.6387147796411933,3,0.394999504089359,-0.2550001144409144,0.8887500762939489,1.4512500762939489,1.2199993133544993,2,0.05562857915058261,1.4000023475005077,23.114999771118164,9.333672431332419,23.60000038146973,-1.5531783650412614,23.75,0.05562857915058261
1975,2001-03-08,22.899999618530273,22.979999542236328,22.54999923706055,22.60000038146973,1013400.0,0.003066127685420472,-1.1499933243052713,-0.937498509882438,59.12408381670049,57.612732878376264,0.08704902846934814,-0.42149368957777966,0.5119951527083266,1.0817262457340249,12.105333876728444,0.4300003051757777,0.3666258670943989,0.29324960708618164,-0.9856614095997038,1.5721606237720671,-0.3462059012567593,0.9327051154291226,-0.9218672299216273,23.333358764648203,-27.828225343118838,0.6394555083429424,3,0.3249998092651367,-0.3249998092651367,0.5990629196166992,1.2787504196166992,1.2000007629394567,3,0.08100434817192292,1.1875044703525992,22.82999992370605,1.4000023475005077,23.114999771118164,9.333672431332419,23.60000038146973,0.08100434817192292
1976,2001-03-09,23.25,23.399999618530273,23.190000534057614,23.32500076293945,1233800.0,0.015283859707426073,-1.1538401345905132,-0.25000317892246354,69.314454953188,60.3183757319601,-0.1791032017090437,-0.7052671770670571,0.09682917016164083,0.698238671157803,10.850502513580244,0.5,0.3639313191677118,0.5782500267028823,-0.6922338982891816,1.8487339516949461,-0.05699193579314965,1.2134919891989142,-1.1475556004842389,64.81489003604524,7.751243915492708,0.635241962496031,3,-0.025000572204589844,-0.6750001907348633,-0.024999618530273438,0.8187503814697266,1.1499996185302734,4,0.054838693270119254,-1.1499933243052713,22.899999618530273,1.1875044703525992,22.82999992370605,1.4000023475005077,23.114999771118164,0.054838693270119254
1977,2001-03-12,22.81999969482422,23.29999923706055,22.81999969482422,23.20000076293945,1100800.0,-0.018494636781754004,-1.5263062791748419,5.06662936778413,64.99998248354524,62.16505105204948,0.30753662327746056,-0.2262210740091426,0.4432344392055043,1.097899064602231,9.74747417626666,0.4799995422363317,0.3828041226140826,0.1097496986389146,-1.1276392019837438,1.347138599261573,-0.5089447516724128,0.728444148950242,-0.6007020050557692,30.337085875568025,-30.732535522006923,0.618694450311329,3,0.4799995422363317,-0.24499988555908203,0.4050006866455078,1.2487506866455078,0.9300003051757812,0,0.09443473775042532,-1.1538401345905132,23.25,-1.1499933243052713,22.899999618530273,1.1875044703525992,22.82999992370605,0.09443473775042532
1978,2001-03-13,22.76499938964844,22.79999923706055,22.53000068664551,22.69499969482422,885200.0,-0.002410179925999345,2.857138964577461,-0.18420920544095873,49.50071613903109,61.1541618858808,0.4463114894704212,-0.1568144993467051,0.404217571067516,1.123428537371698,9.381612355271965,0.2899990081787074,0.4739553141589177,0.04049940109253214,-1.192280479627577,1.2732792818126413,-0.5758905392675224,0.6568893414525867,-0.43585960704246673,27.01137833512387,-29.56575258001096,0.6163899403600538,3,0.5250005722045898,-0.18999958038330433,0.6037511825561488,1.3037509918212855,0.8550014495849574,1,0.10344834231165456,-1.5263062791748419,22.81999969482422,-1.1538401345905132,23.25,-1.1499933243052713,22.899999618530273,0.10344834231165456
1979,2001-03-14,22.125,22.420000076293945,21.95499992370605,22.01499938964844,580400.0,-0.028113305811879652,-3.043487635380464,1.5714441416892428,41.50485077321645,58.5083367375222,1.0387825431779376,0.47235516771898745,0.9488839884059068,1.7359240164444678,9.51063122638804,0.8099994659423899,0.530937186257642,-0.5772500038146973,-1.8375276066558968,0.6830275990265022,-1.207388805235297,0.05288879760590248,1.9249992370605504,11.764713646851572,-40.09261306848978,0.6301388014205995,3,0.8774995803833008,0.4499998092651367,1.2437505722045898,1.9437503814697266,1.4799995422363281,2,0.09491527147885792,2.857138964577461,22.76499938964844,-1.5263062791748419,22.81999969482422,-1.1538401345905132,23.25,0.09491527147885792
1980,2001-03-15,23.6299991607666,24.0,22.424999237060547,22.424999237060547,3153600.0,0.06802256093860337,-1.6141093156179414,10.954483978360736,59.59221278584598,57.634827407346094,-0.47195281210599305,-0.9655872461728485,-0.6258511319607685,0.22486652500654714,9.017615139203649,1.875,0.619063046681898,0.8537491798400865,-0.44326288032274874,2.1507612400029217,0.20524314975866886,1.502255209921504,0.37810009002685874,81.9070501012434,30.95211719695483,0.6485060300814167,3,-0.6524991989135742,-1.0549993515014648,-0.3237485885620117,0.438751220703125,0.20000076293944957,3,0.01777401994119754,-3.043487635380464,22.125,2.857138964577461,22.76499938964844,-1.5263062791748419,22.81999969482422,0.01777401994119754
1981,2001-03-16,22.82999992370605,23.084999084472656,22.76000022888184,23.04999923706055,1223000.0,-0.03385523764168419,1.2413790835487084,-0.18257205583704708,51.346931098449396,56.428882040905606,0.20542278943973358,-0.10770951806287243,0.11785672087406951,1.0235744640439393,8.21067899804385,0.8699989318847621,0.5877591626664227,0.01349992752074769,-1.2343826601384151,1.2613825151799105,-0.6104413663088337,0.6374412213503291,1.1700000762939489,42.78728446728074,-5.182267905344872,0.6239412938295814,3,0.1475000381469762,-0.2550001144409144,0.4762506484985387,1.2387504577636754,0.42000007629394887,4,0.05562857915058261,-1.6141093156179414,23.6299991607666,-3.043487635380464,22.125,2.857138964577461,22.76499938964844,0.05562857915058261
1982,2001-03-19,23.524999618530273,23.545000076293945,23.10000038146973,23.5,1064800.0,0.030442387084835376,12.69218580357394,-0.11363498435101893,57.44202913436866,56.64839670005817,-0.560250954454041,-0.6759079995934982,-0.6043554366452746,0.32582304363110026,7.026939162910259,0.7150001525878942,0.517280187834178,0.6059996604919426,-0.5074565688609347,1.71945588984482,0.04927154581550397,1.1627277751683813,0.47500038146972656,76.7725983497005,23.65075269532133,0.556728114676438,3,-0.5474996566772461,-0.9499998092651367,-0.5062494277954102,0.25625038146972656,-0.04999923706054332,0,0.03719447456699543,1.2413790835487084,22.82999992370605,-1.6141093156179414,23.6299991607666,-3.043487635380464,22.125,0.03719447456699543
1983,2001-03-20,23.60000038146973,24.20000076293945,23.5,23.625,2381800.0,0.0031881302510363696,-5.222218454626341,-0.9999999999998579,53.85239625212896,56.29751749294158,-0.624938369983127,-0.6047051320357895,-0.7092805139960134,0.2504746384093117,5.718690871895923,0.7000007629394496,0.3942984476642515,0.5685004234313986,-0.3066362077289533,1.4436370545917505,0.13093210785122267,1.0060687390115746,-1.645000457763679,73.27393509239837,23.22109425848926,0.4375683155801758,3,-0.5225000381469798,-0.9499998092651403,-0.9562501907348668,0.18124961853026988,0.3999996185302699,1,0.006355915936681278,12.69218580357394,23.524999618530273,1.2413790835487084,22.82999992370605,-1.6141093156179414,23.6299991607666,0.006355915936681278
1984,2001-03-21,23.35000038146973,23.815000534057614,23.26499938964844,23.72500038146973,1647600.0,-0.010593220167754547,-1.018345477325356,15.000228885330582,50.0,55.28373040219709,-0.3279015968773038,-0.3282155119199892,-0.48869708465121064,0.5066533033511043,6.311812369656979,0.5500011444091726,0.3049542921684001,0.29100036621094105,-0.5880636645284483,1.1700643969503304,-0.14853164915875183,0.7305323815806339,-1.3501004409790127,52.11269573141146,5.922758142009798,0.43953201536969444,3,-0.27250003814697976,-0.6999998092651403,-0.7062501907348668,0.4312496185302699,0.8400001525878835,2,0.011563188580413719,-5.222218454626341,23.60000038146973,12.69218580357394,23.524999618530273,1.2413790835487084,22.82999992370605,0.011563188580413719
1985,2001-03-22,22.5,23.125,22.104999542236328,23.125,2318200.0,-0.036402585335470916,2.26400146484375,1.6666666666666667,40.58734853237555,52.09182968877347,0.5133791828512351,0.5230028450385547,0.33449979695065224,1.3509667384716835,6.6531937722523,1.245000839233402,0.26184953442287906,-0.5427499771118178,-1.451540214080051,0.3660402598564154,-0.9971450955959362,-0.08835485862769943,-0.4560980430603081,18.854426138763888,-21.885739794539102,0.45439511848411746,3,0.5775003433227504,0.15000057220458984,0.14375019073486328,1.28125,1.2600002288818395,3,0.04911109076605902,-1.018345477325356,23.35000038146973,-5.222218454626341,23.60000038146973,12.69218580357394,23.524999618530273,0.04911109076605902
1986,2001-03-23,23.13500022888184,23.17499923706055,22.70499992370605,22.85000038146973,1585000.0,0.028222232394748525,1.5753537760498706,-0.455999755859375,46.736841034470956,50.06259174998745,-0.15606071456578618,-0.07322170408733442,-0.3174554986606388,0.7154112437838762,6.757220350275284,0.6749992370605504,0.24560815707306105,0.06525020599365661,-0.81929225116588,0.9497926631531932,-0.3770210225861135,0.5075214345734267,-1.0479762958221528,49.16468193273052,11.955527019973772,0.44227122857976875,3,-0.05749988555908914,-0.48499965667724965,-0.4912500381469762,0.6462497711181605,0.5399990081787109,4,0.030041049835675793,2.26400146484375,22.5,-1.018345477325356,23.35000038146973,-5.222218454626341,23.60000038146973,0.030041049835675793
1987,2001-03-26,23.5,23.584999084472656,23.125,23.125,1873800.0,0.015776951264625083,-1.4533284505208333,1.3157901781531502,52.748039079277355,50.42340541001481,-0.4631653816587793,-0.3925860877978451,-0.7156672847117527,0.35496686593992877,7.00324862065407,0.45999908447265625,0.22178020761672812,0.3885000228881843,-0.4944263294438933,1.271426375220262,-0.0529631532778545,0.8299631990542231,-1.3950004577636719,66.5870952235285,25.876211085078502,0.4414631761660387,3,-0.42249965667724965,-0.8499994277954102,-0.8562498092651367,0.28125,-0.024999618530269885,0,-0.010638297872340385,1.5753537760498706,23.13500022888184,2.26400146484375,22.5,-1.018345477325356,23.35000038146973,-0.010638297872340385
1988,2001-03-27,23.684999465942386,23.85000038146973,23.53499984741211,23.54999923706055,1269400.0,0.007872317699676001,-2.8182112430206745,0.3600006103515625,56.19116360164944,52.05521794650736,-0.5631612310028871,-0.5129168105806663,-0.9102502446757263,0.16915814922493055,7.23419805536537,0.3500003814697301,0.11901335155602766,0.5157495498657276,-0.3580761719092358,1.389575271640691,0.07883668897824592,0.9526624107532093,-1.5380998992919963,90.54436468925536,43.12903446682118,0.4369128608874817,3,-0.5324993133544957,-1.0349988937377965,-1.207499504089359,0.09625053405761363,-0.8449993133544957,1,-0.008866332666573329,-1.4533284505208333,23.5,1.5753537760498706,23.13500022888184,2.26400146484375,22.5,-0.008866332666573329
1989,2001-03-28,23.520000457763672,23.60000038146973,23.364999771118164,23.47500038146973,1339600.0,-0.00696639273376265,1.2926897347388344,0.333333333333307,54.42857862978761,51.48148081805643,-0.20056293881009424,-0.33392876326298193,-0.7750834549139611,0.33786893714745503,7.568608074682098,0.3199996948242223,0.061613486916648696,0.3310005187988274,-0.5563646800381363,1.2183657176357912,-0.11268208061965268,0.7746831182173075,-1.3320388671874994,81.08883868210454,29.36211881827218,0.44368259941848104,3,-0.36750030517578125,-0.4425001144409215,-1.2450003623962402,0.1237497329711914,-0.42000007629394176,2,0.020408143405366452,-2.8182112430206745,23.684999465942386,-1.4533284505208333,23.5,1.5753537760498706,23.13500022888184,0.020408143405366452
1990,2001-03-29,23.54999923706055,23.875,23.29999923706055,23.625,1090200.0,0.0012754582786147495,-1.0000000000000124,-1.6666807951511569,52.24550445114875,51.581322301689696,-0.2716723494459714,-0.36699174101204335,-0.8200694143953235,0.31279200854874745,7.57053090714103,0.5750007629394496,0.10507044269816745,0.35099935531616566,-0.5484308859898483,1.2504295966221797,-0.09871576533684134,0.8007144759691727,-1.321796863037111,72.2221588250737,21.235969319638983,0.4497151206530063,3,-0.3974990844726598,-0.4724988937378001,-1.2024989128112828,0.09375095367431285,-0.30999946594238637,3,0.027176276761397666,1.2926897347388344,23.520000457763672,-2.8182112430206745,23.684999465942386,-1.4533284505208333,23.5,0.027176276761397666
1991,2001-03-30,24.125,24.459999084472656,24.03000068664551,24.399999618530273,1395800.0,0.024416169068683935,1.1772150676266038,3.66662428157283,59.56044607105566,51.816701961321584,-0.7193015351449858,-0.9617683371942718,-1.4006624965026724,-0.2538933347065715,7.244572071193259,0.9099998474121058,0.26225832593272,0.9072501182556145,-0.054050967589883925,1.868551204101113,0.4265995753328653,1.3879006611783637,-1.85736165819824,74.90641841114179,20.42803408755062,0.4806505429227489,3,-0.8425006866455078,-0.9175004959106445,-1.7781248092651367,-0.4812498092651367,-0.625,4,-0.015129524191426325,-1.0000000000000124,23.54999923706055,1.2926897347388344,23.520000457763672,-2.8182112430206745,23.684999465942386,-0.015129524191426325
1992,2001-04-02,23.70000076293945,24.229999542236328,23.70000076293945,24.13999938964844,628200.0,-0.017616548686447686,-1.4090928794985165,1.5999972256708932,56.49758101928549,52.110611379894536,-0.2982298783008517,-0.5574752410400272,-0.9621309675589664,0.16755389743688553,7.122136315838609,0.5299987792968786,0.19535109723670985,0.4772508621215792,-0.49341623435710247,1.4479179586002608,-0.008082686117759863,0.9625844103609182,-1.3446679914308532,34.482894697898445,-22.500364575735624,0.48533354823934016,4,-0.4175014495849574,-0.4925012588500941,-1.4546880722045863,-0.05625057220458629,-0.09000015258789062,0,-0.001054916669791628,1.1772150676266038,24.125,-1.0000000000000124,23.54999923706055,1.2926897347388344,23.520000457763672,-0.001054916669791628
1993,2001-04-03,23.5,24.10000038146973,23.5,23.899999618530273,941800.0,-0.008438850485279259,-2.0000047683761473,0.9090928794985245,60.17765032624001,53.24146141614342,-0.12729203423382884,-0.34483206225024077,-0.7486280624628883,0.35980975973869533,7.43962152367394,0.6000003814697301,0.23845520023334288,0.2580000877380364,-0.7189199570557427,1.2349201325318155,-0.23045993465885317,0.746460110134926,-1.0604805759728428,17.241447348949222,-43.58367980846572,0.4884600223968893,4,-0.2175006866455078,-0.29250049591064453,-1.2749996185302734,0.14375019073486328,0.4200000762939453,1,-0.001063813554479598,-1.4090928794985165,23.70000076293945,1.1772150676266038,24.125,-1.0000000000000124,23.54999923706055,-0.001063813554479598
1994,2001-04-04,24.10000038146973,24.274999618530273,23.81999969482422,23.85000038146973,1306800.0,0.025531931126371532,-1.9354703746999882,-0.6250005960470162,54.017105498251766,54.73365663457412,-0.6813702089857117,-0.8904633184255921,-1.3298907300685023,-0.25051285795276,8.131757569155335,0.7749996185302734,0.19513579612190313,0.794500446319585,-0.23343017109879582,1.822431063737966,0.2805351376103964,1.3084657550287737,-1.5796617710247531,68.96562496917021,10.360784199214649,0.5139653087091903,4,-0.5175008773803746,-0.8925008773803746,-1.8750000000000036,-0.45625019073486683,-0.4250011444091797,2,-0.05228216634596583,-2.0000047683761473,23.5,-1.4090928794985165,23.70000076293945,1.1772150676266038,24.125,-0.05228216634596583
1995,2001-04-05,24.7549991607666,24.85000038146973,24.25,24.25,1102000.0,0.027178372154736286,-1.376243083489146,2.0199966430664062,66.87116482373148,56.97080372226973,-1.0983632190697108,-1.4749880662649772,-1.9541245812528345,-0.9116309075065594,8.814810475956156,0.75,0.19479449244678548,1.356749248504638,0.16170573326317594,2.5517927637461,0.7592274908839052,1.9542710061253707,-2.157074131360517,92.96287452899074,31.020575915420956,0.5975217576207317,4,-0.7674989700317383,-1.352499008178711,-2.529998779296875,-1.1112489700317383,-1.2049999237060511,3,-0.06685513372667873,-1.9354703746999882,24.10000038146973,-2.0000047683761473,23.5,-1.4090928794985165,23.70000076293945,-0.06685513372667873
1996,2001-04-06,24.524999618530273,24.60000038146973,24.20000076293945,24.354999542236328,1282200.0,-0.009291034135878617,1.4999850989134016,0.33663437387872264,59.54198862287914,57.72568700489215,-0.7268981698333548,-1.2064252011254624,-1.6974132895757705,-0.6921440360706299,9.538686682064334,0.554998397827152,0.2407744890523098,1.0629997253417969,-0.2307031144089251,2.356702565092519,0.4161483054664359,1.7098511452171579,-1.7919500680003715,75.92587621452137,15.204370747064935,0.6468514198753617,4,-0.44999980926513317,-1.1224994659423828,-2.1999998092651367,-0.8812494277954102,-1.100000381469723,4,-0.05239550937408399,-1.376243083489146,24.7549991607666,-1.9354703746999882,24.10000038146973,-2.0000047683761473,23.5,-0.05239550937408399
1997,2001-04-09,24.97500038146973,24.9950008392334,24.54999923706055,24.60000038146973,531400.0,0.018348655247254264,1.1445813034286436,2.205881362968282,62.243993972572184,58.39822371277245,-1.0568008287674502,-1.5670439730779435,-2.1108927763469723,-1.1516443842299005,10.462633794055645,0.470001220703125,0.4511200748400057,1.4052504539489767,-0.01599608960044918,2.8264969974984027,0.6946271821742656,2.115873725723688,-2.1149337810834368,98.66217748921639,37.89558963006635,0.7106232717747122,4,-0.8275003433227575,-1.5000000000000036,-2.4000005722045934,-1.3312501907348668,-0.625,0,-0.059059073431050324,1.4999850989134016,24.524999618530273,-1.376243083489146,24.7549991607666,-1.9354703746999882,24.10000038146973,-0.059059073431050324
1998,2001-04-10,25.1200008392334,25.54999923706055,25.0,25.375,866400.0,0.005805824046002828,-1.2222153720479638,-0.6799977620442709,66.06171503579648,59.690794424551214,-1.09163713334393,-1.6090650744106902,-2.2139117452519272,-1.2924243899536414,11.271376715732675,0.5749988555908203,0.5852932678080407,1.4325008392333984,-0.09431739508341153,2.9593190735502084,0.6690917220749952,2.1959099563918016,-2.0891394997393355,75.14459470484583,12.734626301306903,0.7634091171584045,4,-0.695001602172848,-1.3675012588500977,-2.220001220703125,-1.4762506484985352,-0.1600017547607422,1,-0.06011147207142853,1.1445813034286436,24.97500038146973,1.4999850989134016,24.524999618530273,-1.376243083489146,24.7549991607666,-0.06011147207142853
1999,2001-04-11,24.22500038146973,24.520000457763672,24.024999618530273,24.5,575200.0,-0.0356289979244675,2.142857142857143,1.0784334258337993,65.52656056700636,61.16646732631317,-0.09623588987344789,-0.5783220959294191,-1.2869477639271807,-0.38988246952866845,11.086887296276542,1.095001220703125,0.6274432067084845,0.4325003623962438,-0.9208639798049099,1.7858647045973974,-0.24418180870433304,1.1091825334968206,-0.9422252522190178,13.11480740776893,-52.54072084557577,0.6766821711005768,4,0.2999992370605433,-0.47250080108642933,-1.3250007629394567,-0.5812501907348668,0.75,2,-0.0125903116769025,-1.2222153720479638,25.1200008392334,1.1445813034286436,24.97500038146973,1.4999850989134016,24.524999618530273,-0.0125903116769025
2000,2001-04-12,24.04999923706055,24.149999618530273,23.70000076293945,23.72500038146973,1277800.0,-0.007223989335539582,-1.4000061035465972,-1.1818156597008038,58.97938303721072,61.10190476699707,0.17561696330755439,-0.39025062492529017,-1.0753936077440365,-0.2077819497596387,11.300079999860234,0.5249996185302805,0.6264578044231577,0.2364992141723654,-1.119280287239551,1.592278715584282,-0.44139053653359284,0.9143889648783237,-0.540501697028855,18.91885204323633,-46.805843748115066,0.6778897507059588,4,0.475000381469723,-0.29749965667724965,-1.149999618530277,-0.40624904632568715,1.1500015258788991,3,-0.015592516087157837,2.142857142857143,24.22500038146973,-1.2222153720479638,25.1200008392334,1.1445813034286436,24.97500038146973,-0.015592516087157837
2001,2001-04-16,24.10000038146973,24.21999931335449,24.04999923706055,24.20000076293945,406400.0,0.002079049729537097,1.4286161936811346,-0.30769456491755104,56.276153716316685,61.07730173333387,0.1359983753139815,-0.3586144774084836,-1.105076748252113,-0.25880343809144435,11.54855085506956,0.1700000762939382,0.6574511847880409,0.22300033569336364,-1.0555943468325388,1.501595018219266,-0.4162970055695858,0.8622976769563131,-0.39999961853028054,21.621618835135134,-42.176642913759466,0.6392973412629503,4,0.4249992370605433,-0.34750080108642933,-1.2000007629394567,-0.48750019073486683,0.625,0,-0.02282162388810871,-1.4000061035465972,24.04999923706055,2.142857142857143,24.22500038146973,-1.2222153720479638,25.1200008392334,-0.02282162388810871
2002,2001-04-17,24.399999618530273,24.399999618530273,24.024999618530273,24.10000038146973,778800.0,0.012448100925807948,1.500006357844945,-2.9999809265866086,57.30337166214018,60.75793743732278,-0.06064088560819059,-0.6215679228934619,-1.4008405889766316,-0.5620806840599357,11.440454788942375,0.375,0.719584325776534,0.47924957275390767,-0.8084790454924757,1.766978191000291,-0.16461473636928403,1.1231138818770994,-0.6999988555908239,37.837807186483225,-21.644609410200374,0.6438643091231918,4,0.22500038146972656,-0.6475000381469727,-1.5,-0.7874994277954102,0.050001144409176135,1,-0.03995903265216738,1.4286161936811346,24.10000038146973,-1.4000061035465972,24.04999923706055,2.142857142857143,24.22500038146973,-0.03995903265216738
2003,2001-04-18,23.75,24.17499923706055,23.614999771118164,24.17499923706055,1902800.0,-0.02663932904476929,1.6352963351912913,-1.4166677263075194,52.13754178971663,60.54909702526332,0.7024172670747468,0.04242039300348921,-0.7469789197754011,0.080328957098871,10.5923243911421,0.7849998474121094,0.6632169803399819,-0.17825002670288015,-1.4598455749730306,1.1033455215672703,-0.8190478008379571,0.46254774743219684,1.7999992370605504,14.91714104463614,-40.10416308899382,0.6407977741350752,4,0.8324995040893555,0.0024995803833007812,-0.8125004768371582,-0.13749980926513672,0.7250003814697301,2,0.025263173956620255,1.500006357844945,24.399999618530273,1.4286161936811346,24.10000038146973,-1.4000061035465972,24.04999923706055,0.025263173956620255
2004,2001-04-19,23.6200008392334,23.70000076293945,23.57500076293945,23.69499969482422,626000.0,-0.005473648874383175,1.941142151913182,0.17646821229501428,50.63870058080139,58.74548988715997,0.8461498336093953,0.20415139947589012,-0.599235658005437,0.2133815349109227,9.963847045370079,0.17499923706055043,0.6582464318130654,-0.321749210357666,-1.5832281966771333,0.9397297759618013,-0.9524887035173997,0.30899028280206764,1.8912984085083053,5.4545622686618165,-45.43327819299131,0.6307394931597344,4,0.9424991607666016,0.13249874114990234,-0.6875009536743164,-0.007500648498535156,0.6049995422363317,3,0.05673150709687902,1.6352963351912913,23.75,1.500006357844945,24.399999618530273,1.4286161936811346,24.10000038146973,0.05673150709687902
2005,2001-04-20,23.604999542236328,23.75,23.60000038146973,23.70000076293945,945000.0,-0.0006351099265057281,-1.8571480472299167,1.266702271051045,44.71544463302549,57.09809611050957,0.7608837107092405,0.322727479738802,-0.5546931216794206,0.2243943884700954,10.560931821109133,0.14999961853026988,0.64350487016738,-0.39200048446655344,-1.471232214686303,0.6872312457531962,-0.93161634957643,0.14761538064332314,1.8288477661132845,3.6362207163784355,-42.38701993471054,0.539615865109875,4,0.9575004577636719,0.22249984741210938,-0.8162498474121094,0.007500648498535156,0.6900005340576172,4,0.05803858783314375,1.941142151913182,23.6200008392334,1.6352963351912913,23.75,1.500006357844945,24.399999618530273,0.05803858783314375
2006,2001-04-23,23.82999992370605,24.10000038146973,23.770000457763672,23.79999923706055,716600.0,0.009531895184625272,-6.333474621172061,-0.3157926437519447,51.37710884124202,55.89066442925066,0.47710244023066295,0.16070376800595199,-0.7351618295462927,-0.015800896600620007,11.279690311348304,0.495000839233402,0.6473026032187974,-0.20175008773804137,-1.2062886840837983,0.8027885086077156,-0.7040193859109216,0.30051921043483887,1.5294935228271562,30.909032059684932,-15.889330527807537,0.502269298172879,4,0.7325000762939489,-0.002500534057613635,-1.053750038146969,-0.34249973297118785,0.21000099182129262,0,0.05749059352159391,-1.8571480472299167,23.604999542236328,1.941142151913182,23.6200008392334,1.6352963351912913,23.75,0.05749059352159391
2007,2001-04-24,23.25,23.69499969482422,23.19499969482422,23.67499923706055,641200.0,-0.02433906527750629,1.1505369287185083,-14.166316994090828,47.549020707813014,53.833698392808046,0.8791282340184807,0.7599784981491773,-0.11967547830163738,0.5449782171828517,11.395679785345864,0.6350002288818324,0.4925538408173473,-0.7692500114440932,-1.807311414716306,0.26881139182811964,-1.2882807130801979,-0.25021930980798857,2.0381137391894555,5.61227865987285,-43.06903633346811,0.5190307016361058,4,0.6075000762939453,0.5774993896484375,-0.47375011444091797,0.23750019073486328,0.6599998474121094,1,0.06344087662235398,-6.333474621172061,23.82999992370605,-1.8571480472299167,23.604999542236328,1.941142151913182,23.6200008392334,0.06344087662235398
2008,2001-04-25,23.47500038146973,23.84499931335449,23.35000038146973,23.35000038146973,735000.0,0.009677435762138975,-6.919982910156136,-0.2941181750455496,43.38624658998521,51.37366350647237,0.44281176626503793,0.5464559320442604,-0.31970557079015194,0.29638155120044374,11.333908437297993,0.5949993133544886,0.4082147643415581,-0.5337496757507303,-1.5901331554997498,0.5226338039982892,-1.0619414156252382,-0.005557935876222331,1.6875265150578116,30.939278917385792,-14.549293815787948,0.5281917398745095,4,0.322499275207516,0.3524990081787074,-0.6987504959106481,0.012499809265133166,0.8249988555908203,2,0.04153356190099777,1.1505369287185083,23.25,-6.333474621172061,23.82999992370605,-1.8571480472299167,23.604999542236328,0.04153356190099777
2009,2001-04-26,24.0,24.125,23.57500076293945,23.67499923706055,1704000.0,0.022364200638935294,-1.0952443233424012,2.6000061035155966,41.784563146894776,49.46312796310393,-0.13126443918953612,0.06246298495062774,-0.8160209434547525,-0.25838257996954184,11.570369072269248,0.6499996185302699,0.2701399480578104,-0.03275003433227397,-1.0638888204238484,0.9983887517593004,-0.5483194273780612,0.4828193587135132,1.044475264425344,86.55914419550932,45.13110062697198,0.5155693930457864,4,-0.2025003433227539,-0.1725006103515625,-1.1362495422363281,-1.2624998092651367,0.625,3,0.019791682561238755,-6.919982910156136,23.47500038146973,1.1505369287185083,23.25,-6.333474621172061,23.82999992370605,0.019791682561238755
2010,2001-04-27,24.190000534057614,24.25,24.125,24.20000076293945,1245000.0,0.00791668891906716,1.2727540705032259,-0.03076986278859618,46.32273565888676,48.35719262338949,-0.33449282546618875,-0.08130015094215537,-0.9609980725076746,-0.46836343688499227,11.604924958123075,0.25,0.08815670850243507,0.12525043487548615,-0.8822606711106715,1.1327615408616438,-0.37850511811759446,0.6290059878685668,0.7435061961916638,94.31284847520594,54.883670229949374,0.5037555529930796,4,-0.39250087738036754,-0.36250114440917613,-1.3262500762939418,-1.4525003433227504,0.7849998474121165,4,0.0014468725357339451,-1.0952443233424012,24.0,-6.919982910156136,23.47500038146973,1.1505369287185083,23.25,0.0014468725357339451
2011,2001-04-30,23.76000022888184,23.95000076293945,23.60000038146973,23.95000076293945,593800.0,-0.01777595269460075,2.6842041861166117,18.999618539003677,36.60419877122257,46.05728452439865,0.047166606252471155,0.33724390033626506,-0.4860129782263911,-0.06603646352411019,10.872101993686206,0.5900001525878835,-0.04563500991939762,-0.2864998817443798,-1.3026023089797398,0.7296025454909802,-0.7945510953620598,0.22155133187330023,1.0691960792419337,53.55453749972915,20.724920685619004,0.5080512136176807,4,-0.037500381469730115,0.3674993515014613,-0.8962497711181676,-1.0225000381469762,0.9149990081787109,0,0.022516828377879383,1.2727540705032259,24.190000534057614,-1.0952443233424012,24.0,-6.919982910156136,23.47500038146973,0.022516828377879383
2012,2001-05-01,23.67499923706055,23.67499923706055,23.545000076293945,23.649999618530273,401400.0,-0.003577482786299213,9.400091554128709,-0.1315765697937294,33.85474584123794,44.02586275234546,0.02068657464346657,0.44298802999147924,-0.3383565953399703,-0.005492238088098844,10.499268640052499,0.21500015258789418,-0.1247077802100307,-0.3702507972717264,-1.388207938837482,0.6477063442940292,-0.8792293680546059,0.13872777351115317,1.0561452742652513,36.11099926037242,8.27728330305273,0.5089785707828784,5,0.04750061035155895,0.662500381469723,-0.8112487792968786,-0.9374990463256871,1.3450012207031214,1,0.015417178045582514,2.6842041861166117,23.76000022888184,1.2727540705032259,24.190000534057614,-1.0952443233424012,24.0,0.015417178045582514
2013,2001-05-02,23.47500038146973,23.75,23.28000068664551,23.65999984741211,2198000.0,-0.0084476816065846,1.575340318239993,-7.400091554130187,40.07937188731508,42.852604008624766,0.19844283413495845,0.675659353371568,-0.07270479428707333,0.18610264652136266,10.45633604053992,0.46999931335448863,-0.1982105036570445,-0.5689996719360302,-1.5898332160156876,0.45183387214362725,-1.079416443975859,-0.05858289989620147,1.1639754408659755,20.10307555268914,-9.196227753445978,0.5104167720398293,5,0.24749946594237926,0.8974990844726527,-0.6112499237060582,-0.7375001907348668,1.3699989318847585,2,0.018530328386522577,9.400091554128709,23.67499923706055,2.6842041861166117,23.76000022888184,1.2727540705032259,24.190000534057614,0.018530328386522577
2014,2001-05-03,22.84000015258789,23.25,22.790000915527344,23.20000076293945,3793400.0,-0.027050062558596766,1.0,1.9459548627220702,35.7311485203208,41.85434888499091,0.7947397438591608,1.2768903787580044,0.5751782947309856,0.8134118508737629,10.440336342839037,0.6849994659423864,-0.325434579029217,-1.1409998893737807,-2.294217816283993,0.01221803753643158,-1.7176088528288886,-0.5643909259186728,1.712337102097127,3.4246074256002927,-26.06465511461993,0.5766089634551063,5,0.6800003051757812,1.3299999237060547,0.06125020980834961,-0.10249996185302734,1.5149993896484375,3,0.06392290169521897,1.575340318239993,23.47500038146973,9.400091554128709,23.67499923706055,2.6842041861166117,23.76000022888184,0.06392290169521897
2015,2001-05-04,23.10000038146973,23.399999618530273,22.90999984741211,22.90999984741211,2115400.0,0.011383547598285748,-4.15787782964413,-0.5277783664646444,38.76404687019141,40.45289755487417,0.5091105095190507,0.9344544900575151,0.33054177081058,0.5376739107555757,9.811573936344459,0.5599994659423828,-0.37569045261858847,-0.7982497215270961,-1.955125255559313,0.35862581250512093,-1.3766874885432046,-0.21981195451098756,1.3113499660826733,26.72409540690697,-3.6050340956953484,0.5784377670161084,5,0.42000007629394176,1.0699996948242152,0.01499986648559215,-0.44999980926514027,1.2700004577636683,4,0.06601729841327564,1.0,22.84000015258789,1.575340318239993,23.47500038146973,9.400091554128709,23.67499923706055,0.06601729841327564
2016,2001-05-07,23.239999771118164,23.375,23.10000038146973,23.149999618530273,530400.0,0.006060579538376798,-1.8947537494730364,0.4736836821763702,36.48019114385759,39.22302760332357,0.30912624670483524,0.7307142228055241,0.2152644261616814,0.38807983451240347,9.213413862790523,0.2749996185302699,-0.4060981970043187,-0.5940003395080566,-1.7470404465117397,0.5590397674956264,-1.1705203930098982,-0.017480286006215096,1.041642621872235,46.87492549412298,16.77286831084504,0.5765200535018407,5,0.2800006866455078,0.9300003051757812,-0.1249995231628418,-0.5899991989135742,1.3299999237060547,0,0.07465579291905855,-4.15787782964413,23.10000038146973,1.0,22.84000015258789,1.575340318239993,23.47500038146973,0.07465579291905855
2017,2001-05-08,23.5,23.60000038146973,23.2549991607666,23.2549991607666,601800.0,0.011187617531948302,-1.8163268483702246,2.7222269317170347,46.794873048880916,39.60176387653419,0.09869690639333584,0.37370485680683174,-0.01873952345940566,0.12838194828833593,8.106465949991188,0.36000061035156605,-0.3936614606903639,-0.2602500915527344,-1.2878712811554216,0.7673710980499528,-0.7740606863540762,0.25356050324860746,0.6623110747933545,73.95830849804099,40.20315088864507,0.5138105948013433,5,0.020000457763671875,0.6700000762939453,-0.25500059127807617,-0.7200002670288086,1.3449993133544886,1,0.04999996753449154,-1.8947537494730364,23.239999771118164,-4.15787782964413,23.10000038146973,1.0,22.84000015258789,0.04999996753449154
2018,2001-05-09,23.61000061035156,23.70000076293945,23.149999618530273,23.625,1434200.0,0.0046808770362365415,5.666643547417824,-0.06122178885335157,49.87113116993623,40.50027143464992,0.011018663517795346,0.15260253421994463,-0.09657752415683873,0.0023613027022832966,6.51875266256341,0.5500011444091761,-0.43732651638740094,-0.07474946975708363,-0.8794295952196975,0.7299306557055303,-0.4770895324883888,0.32759059297422155,0.44252565170051383,90.10987168362317,50.59480327939308,0.4023400627313069,5,-0.09000015258788707,0.5599994659423864,-0.3650012016296351,-0.8300008773803675,1.2899990081787145,2,0.05972044942658372,-1.8163268483702246,23.5,-1.8947537494730364,23.239999771118164,-4.15787782964413,23.10000038146973,0.05972044942658372
2019,2001-05-10,23.920000076293945,23.97500038146973,23.809999465942386,23.84000015258789,767400.0,0.013130006689049845,-1.3571340989905967,-5.333545269581646,53.77246045165091,41.328018633845936,-0.34813198083677577,-0.19122244740245975,-0.38933057714619324,-0.3285048594334299,5.932535936433445,0.36499977111817117,-0.40615294674369906,0.2505000114440925,-0.521986596686542,1.022986619574727,-0.13574329262122475,0.6367433155094098,-1.1299991607666016,94.83565468589623,48.684394976798075,0.38624330406531787,5,-0.5374994277954102,0.25,-0.6750006675720215,-1.140000343322754,0.8150005340576136,3,0.03867053654306929,5.666643547417824,23.61000061035156,-1.8163268483702246,23.5,-1.8947537494730364,23.239999771118164,0.03867053654306929
2020,2001-05-11,23.67499923706055,23.82500076293945,23.604999542236328,23.770000457763672,751400.0,-0.01024250996872711,1.1463342017119862,-1.1875163912929008,48.15255509598355,42.611169336597165,-0.2054743926364111,0.025554030767146685,-0.1368282169875492,-0.11199490791331357,5.781151467477662,0.3150005340576172,-0.3711368870796541,0.024249172210698333,-0.7272704503383913,0.775768794759788,-0.3515106390638465,0.40000898348524316,-0.8612983322143606,65.71415492466518,16.906378220340727,0.37575981127454483,5,-0.29249858856201527,0.4950008392333949,-0.27999973297119496,-0.894999504089359,0.875,4,0.028722294702815176,-1.3571340989905967,23.920000076293945,5.666643547417824,23.61000061035156,-1.8163268483702246,23.5,0.028722294702815176
2021,2001-05-14,23.54999923706055,23.57500076293945,23.295000076293945,23.54999923706055,1231000.0,-0.005279831215551867,10.19934391211778,-0.0,54.010683187494394,44.850717930625656,-0.12672186362637206,0.11303183146230467,-0.018519698014106467,-0.01400704265990882,5.699269835062337,0.3799991607666051,-0.3706255854864402,-0.0732507705688441,-0.7952236668361898,0.6487221256985016,-0.43423721870251697,0.28773567756482876,-0.7130723426818903,48.48475740859785,-5.547905972392805,0.3609864481336734,5,-0.16749858856201527,0.6200008392333949,0.14500093460082653,-0.5749988555908239,1.0400009155273402,0,0.03481960206955814,1.1463342017119862,23.67499923706055,-1.3571340989905967,23.920000076293945,5.666643547417824,23.61000061035156,0.03481960206955814
2022,2001-05-15,23.42499923706055,23.45000076293945,23.315000534057614,23.42499923706055,1144200.0,-0.005307855798283301,4.399679584987802,0.0,49.31317133800982,45.87669564736951,-0.04572186014102897,0.16995574406763936,0.10303402206204382,0.08248074776692604,5.434628424934501,0.2349987030029368,-0.4181851930437688,-0.14950075149535635,-0.7759939524985455,0.4769924495078328,-0.46274735199694916,0.16374584900623645,-0.5653108729400707,33.33325626881366,-22.644823762245835,0.3132466005015942,5,-0.04249858856201527,0.7450008392333949,0.31375074386596324,-0.44999885559082387,1.5250015258788991,1,0.04887942348156704,10.19934391211778,23.54999923706055,1.1463342017119862,23.67499923706055,-1.3571340989905967,23.920000076293945,0.04887942348156704
2023,2001-05-16,24.35000038146973,24.399999618530273,23.524999618530273,23.524999618530273,2369400.0,0.039487776927895846,-1.121210159569795,100.0,54.33168486279145,47.94342190764402,-0.9315097115845141,-0.7460399808288507,-0.7991004515733522,-0.8794155130035257,5.541755963773861,0.975000381469723,-0.358987863342783,0.7455003738403363,0.032176677583862556,1.45882407009681,0.3888385257120994,1.1021622219685732,-1.468005777002265,95.47518029198876,41.57401929890449,0.3566618481282364,5,-0.6950006484985387,-0.1800003051757848,-0.5387501716613805,-1.3024997711181676,-0.14999961853028054,2,0.02032849791088509,4.399679584987802,23.42499923706055,10.19934391211778,23.54999923706055,1.1463342017119862,23.67499923706055,0.02032849791088509
2024,2001-05-17,24.959999084472656,25.0,24.51499938964844,24.524999618530273,1989400.0,0.025051281045035845,-1.1318711722021884,0.527271592322522,58.63226882490678,50.15100212483462,-1.3512612079546749,-1.3180807907797032,-1.3694849817684513,-1.507169637453945,5.950896304353175,0.6499996185302699,-0.26023261126426434,1.2884991645812995,0.3521789864398954,2.2248193427227037,0.8203390755105993,1.7566592536519998,-2.017284279442677,97.65390514268198,46.84600664131082,0.46816008907070183,5,-0.909998893737793,-1.0649986267089844,-0.8712496757507324,-1.6349992752075195,-0.5,3,-0.0024038248454787414,-1.121210159569795,24.35000038146973,4.399679584987802,23.42499923706055,10.19934391211778,23.54999923706055,-0.0024038248454787414
2025,2001-05-18,24.97500038146973,25.09499931335449,24.8799991607666,25.04999923706055,1070000.0,0.0006010135235303693,1.6060781208458932,-0.17241137395040887,65.01853593028113,53.32192932332612,-1.1983420669047362,-1.2913929274332432,-1.3461376757863448,-1.541017327428797,6.362716384824665,0.21500015258788707,-0.1825754634907888,1.2350004196167035,0.13331276217980204,2.336688077053605,0.684156590898251,1.785844248335156,-1.9088484647415491,93.33338984739123,41.101886494375556,0.5508438287184508,5,-0.8525009155273473,-1.0325002670288121,-0.836250782012943,-1.6500005722045934,-0.8500003814697301,4,-0.009609600298394416,-1.1318711722021884,24.959999084472656,-1.121210159569795,24.35000038146973,4.399679584987802,23.42499923706055,-0.009609600298394416
2026,2001-05-21,25.20000076293945,25.274999618530273,24.95499992370605,25.0,1287400.0,0.009009024145467448,-1.2068874799399878,-2.6667175300729418,68.21984498752585,55.70248176095333,-1.2472386191649498,-1.484610514730111,-1.540667549748573,-1.7867409083237469,6.474395091533634,0.3199996948242223,-0.011849264742366472,1.391500759124753,0.1104808710198597,2.6725206472296463,0.7509908150723064,2.0320107031771997,-1.9715410544811647,96.17352598861022,40.17192223470816,0.6405099440524468,5,-0.9875011444091761,-1.167500495910641,-1.0612511634826625,-1.8750009536743129,-1.44000053405761,0,-0.02579371056348645,1.6060781208458932,24.97500038146973,-1.1318711722021884,24.959999084472656,-1.121210159569795,24.35000038146973,-0.02579371056348645
2027,2001-05-22,24.72500038146973,24.96999931335449,24.51499938964844,24.649999618530273,1612000.0,-0.018849220916226428,-1.637671384343224,0.37500238417672055,64.01344380552588,57.27384983157441,-0.6483824303526973,-0.9417236131412103,-1.026225654936141,-1.3414238971094505,7.069454892301705,0.6850013732910085,0.12953473134225746,0.8427503585815472,-0.472270246571032,2.1577709637341265,0.18524005600525584,1.5002606611578386,-1.2918866820042467,68.57147216796895,7.697278550165464,0.6575103025762903,5,-0.44000053405762074,-0.6925001144409215,-0.586250782012943,-1.4000005722045934,-1.0150012969970739,1,-0.005460069840201753,-1.2068874799399878,25.20000076293945,1.6060781208458932,24.97500038146973,-1.1318711722021884,24.959999084472656,-0.005460069840201753
2028,2001-05-23,24.45000076293945,24.875,24.44499969482422,24.875,2101600.0,-0.011122330203739095,1.0235344804372997,-5.66659885051603,69.63414282404673,59.03625898406284,-0.2701022992119704,-0.6218149644021871,-0.7123937485941099,-1.1019998968188212,7.484310896382701,0.43000030517578125,0.27621133686675137,0.5190007209777789,-0.8047128358157671,1.842714277771325,-0.14285605741899232,1.1808574993745502,-0.8326984715674861,0.6025383825218225,-64.7486899036287,0.6618567783967729,5,-0.1650009155273402,-0.417500495910641,-0.2612509727477992,-1.1250009536743129,-1.0750007629394496,2,0.020449897112391202,-1.637671384343224,24.72500038146973,-1.2068874799399878,25.20000076293945,1.6060781208458932,24.97500038146973,0.020449897112391202
2029,2001-05-24,24.47500038146973,24.625,24.10000038146973,24.45499992370605,1994400.0,0.0010224792535864502,2.281250745058748,-0.04705998510023084,67.78783186124579,61.217956402425315,-0.23255119559072668,-0.6423371062879077,-0.6768376940807492,-1.158799145548766,7.418423501874581,0.5249996185302699,0.35791030926421996,0.5202503204345739,-0.8255366818836443,1.866037322752792,-0.1526431807245352,1.193143821593683,-0.6919283573819364,31.91491433969992,-36.739328217927294,0.6728935011591095,5,-0.19000053405762074,-0.4425001144409215,-0.307500839233402,-1.1500005722045934,-0.8250007629394567,3,-0.011235939294958475,1.0235344804372997,24.45000076293945,-1.637671384343224,24.72500038146973,-1.2068874799399878,25.20000076293945,-0.011235939294958475
2030,2001-05-25,24.22500038146973,24.399999618530273,24.18000030517578,24.399999618530273,613400.0,-0.010214504437322858,1.5142888283378746,-8.749761586874456,62.38993765012871,62.14898467605134,0.11585439049433788,-0.4106339798899157,-0.4164565602800998,-0.9373856157030751,7.205787256273435,0.29500007629394887,0.4178720766963693,0.2685003280639684,-1.0786650246059608,1.6156656807338976,-0.40508234827099443,0.9420830043989312,-0.2927355979376891,10.638304779899974,-58.260492755500174,0.6735826763349639,5,0.0699996948242152,-0.19250011444092152,-0.06750059127807972,-0.9000005722045934,-0.7000007629394567,4,0.009700668701854154,2.281250745058748,24.47500038146973,1.0235344804372997,24.45000076293945,-1.637671384343224,24.72500038146973,0.009700668701854154
2031,2001-05-29,24.295000076293945,24.295000076293945,23.940000534057614,24.22500038146973,1675200.0,0.0028895642403274913,9.142888283378849,-0.3999999999999878,60.50197764497735,63.392185376825516,0.1817606250487529,-0.4621947216799285,-0.4492573699597031,-1.0238795898202895,7.605035768847303,0.3549995422363317,0.44107047029442015,0.31175003051757955,-1.0402245611102003,1.6637246221453594,-0.3642372652963104,0.9877373263314695,0.9799995422363281,34.46601582175378,-32.396842406166066,0.675987295813889,5,0.10499954223632812,-0.2624998092651367,-0.10000038146972656,-0.9700002670288086,-0.8950004577636719,1,-0.006997327670717923,1.5142888283378746,24.22500038146973,2.281250745058748,24.47500038146973,1.0235344804372997,24.45000076293945,-0.006997327670717923
2032,2001-05-30,24.040000915527344,24.274999618530273,23.92499923706055,24.17499923706055,589400.0,-0.010495952252143392,1.0895602268327467,-1.9285558583107754,55.47074137131081,63.51874721110544,0.5958298891336042,-0.18809206462201544,-0.1816608214724198,-0.7760475544610941,8.012851367624622,0.3700008392333949,0.5104789472443585,0.03850078582763672,-1.3057860293402932,1.3827876009955666,-0.6336426217563265,0.7106441934115999,1.2082987213134757,12.105430116809623,-49.67633715762585,0.6721434075839643,5,0.5599985122680664,-0.007500648498535156,0.154998779296875,-0.715001106262207,-0.3650016784667933,2,-0.011647282694762784,9.142888283378849,24.295000076293945,1.5142888283378746,24.22500038146973,2.281250745058748,24.47500038146973,-0.011647282694762784
2033,2001-05-31,23.90999984741211,23.98500061035156,23.60000038146973,23.79999923706055,1543200.0,-0.005407698134955896,1.961515889550776,-0.8148294667834161,49.866663682727214,62.5447910841966,0.7340459871664642,-0.025118840343992588,-0.04273112723863548,-0.6555392438877803,8.27884119617619,0.44000053405761363,0.5646847971014708,-0.1132502555847168,-1.4355662092944073,1.2090656981249737,-0.774408232439562,0.5479077212701284,1.2853677734374997,30.243861591566485,-26.22672957332803,0.6611579768548457,5,0.5275001525878906,0.12250041961669922,-0.06750011444091797,-0.5850000381469727,-0.23500061035155895,3,-0.008364732924124207,1.0895602268327467,24.040000915527344,9.142888283378849,24.295000076293945,1.5142888283378746,24.22500038146973,-0.008364732924124207
2034,2001-06-01,24.29999923706055,24.5,24.059999465942386,24.125,659200.0,0.01631114145283652,-1.8852465167471735,1.5908933277847972,58.02310560393164,61.767521047935546,0.268852877973476,-0.31634996086737033,-0.41102649458338547,-1.0508640424122682,7.841601111330043,0.5900001525878906,0.6683270612520111,0.20374917984009144,-0.9993518404225945,1.4068502001027774,-0.39780133029125153,0.8052996899714344,0.7996463494262649,77.77768358768222,21.54786660688859,0.6015505101313435,6,0.13750076293944957,-0.26749897003174183,-0.48749971389770863,-0.9749994277954137,-0.5949993133544993,4,-0.03806581341985438,1.961515889550776,23.90999984741211,1.0895602268327467,24.040000915527344,9.142888283378849,24.295000076293945,-0.03806581341985438
2035,2001-06-04,24.625,24.65999984741211,24.51499938964844,24.53000068664551,614000.0,0.013374517413308418,-1.319971924256602,0.5428555858310313,63.12576852852402,61.2015125524909,-0.1240631015355973,-0.5494123226489833,-0.6826969628036501,-1.3728677610803928,7.672941739910935,0.36000061035155895,0.6926804824895818,0.45249996185302876,-0.6757198004531411,1.5807197241591986,-0.11160991930005437,1.016609843006112,0.3846668741857897,96.69812593905476,37.857377223485855,0.5641098811530848,6,-0.3400001525878906,-0.5924997329711914,-0.8125004768371582,-1.3000001907348633,-0.7999992370605504,0,-0.039593924120598034,-1.8852465167471735,24.29999923706055,1.961515889550776,23.90999984741211,1.0895602268327467,24.040000915527344,-0.039593924120598034
2036,2001-06-05,24.97500038146973,25.1200008392334,24.60000038146973,24.739999771118164,971200.0,0.014213213460699592,-1.0194216467660357,2.473708514867518,67.93982140688985,61.63777673042023,-0.5691929291168449,-0.803987067884183,-0.9946715466695615,-1.7163085163569143,7.7131458598979785,0.5200004577636683,0.6535110592883413,0.7157503128051808,-0.3768196078194137,1.8083202334297752,0.16946535249288175,1.2620352731174798,-1.375,90.4604990726777,27.220329310891223,0.5462849603122977,6,-0.6149997711181676,-0.9425001144409215,-1.1625008583068883,-1.6500005722045934,-1.1700000762939489,1,-0.058058087719401574,-1.319971924256602,24.625,-1.8852465167471735,24.29999923706055,1.961515889550776,23.90999984741211,-0.058058087719401574
2037,2001-06-06,24.67499923706055,24.895000457763672,24.67499923706055,24.895000457763672,445600.0,-0.012012057650728436,-1.0000000000000322,-0.9361729757807642,54.39781751920898,59.94485169654937,-0.3095866819901296,-0.43367942752395194,-0.6711134684154736,-1.4214051111047787,8.08671813658343,0.3000011444091797,0.5739124671313647,0.356999206542973,-0.6890433047502462,1.4030417178361922,-0.16602204910363838,0.8800204621895844,-1.044598846435548,70.72358762131127,11.083359809504486,0.5230212556466105,6,-0.3149986267089879,-0.6424989700317418,-0.7499995231628453,-1.3499994277954137,-0.5,2,-0.051671718660695865,-1.0194216467660357,24.97500038146973,-1.319971924256602,24.625,-1.8852465167471735,24.29999923706055,-0.051671718660695865
2038,2001-06-07,25.020000457763672,25.04999923706055,24.60000038146973,24.60000038146973,881600.0,0.013981812821495465,-1.1428513040358943,-1.9090806630600785,50.874654536759515,58.065609771606454,-0.6316558869644666,-0.7037104288987521,-0.9940271161878727,-1.7585722442052614,8.413782194811263,0.4499988555908203,0.4595040168346536,0.6315004348754876,-0.4036308698612281,1.6666317396122032,0.11393478250712974,1.1490660872438454,-1.3598080581665002,90.5660139704109,34.2581152355818,0.5175656523683577,6,-0.6599998474121094,-0.9875001907348633,-0.9900007247924805,-1.6950006484985352,-1.0150012969970703,3,-0.053757042210035966,-1.0000000000000322,24.67499923706055,-1.0194216467660357,24.97500038146973,-1.319971924256602,24.625,-0.053757042210035966
2039,2001-06-08,24.84499931335449,24.90500068664551,24.79999923706055,24.899999618530273,174600.0,-0.006994450088224524,2.230692488262558,-0.1309530837734711,48.18940216640552,56.4877724956372,-0.4455000555975843,-0.48049261114406505,-0.7931973045224332,-1.585656623262615,9.16974057087997,0.22000122070312145,0.3873689997652505,0.4102493286132791,-0.6193881250595155,1.4398867822860737,-0.1045693982231164,0.9250680554496746,-1.1556107449645907,54.54531124387121,2.800229248117276,0.5148187268363967,6,-0.48499870300292613,-0.81249904632568,-0.7974996566772425,-1.519999504089352,-0.9200000762939382,4,-0.04709197458762049,-1.1428513040358943,25.020000457763672,-1.0000000000000322,24.67499923706055,-1.0194216467660357,24.97500038146973,-0.04709197458762049
2040,2001-06-11,24.354999542236328,24.729999542236328,24.35000038146973,24.72500038146973,824000.0,-0.01972226945704847,-1.0000000000000187,6.727250658898229,39.0402012337641,54.10313067216907,0.07250390886852998,0.06647114080513106,-0.2834972734123511,-1.093128272058344,9.396859219144565,0.4949989318847585,0.2978402486556355,-0.11375045776367188,-1.0807585426647215,0.8532576271373777,-0.5972545002141949,0.36975358468685116,-0.6369987284295604,0.6492412720269282,-43.59737712961075,0.4835040424505246,6,0.005001068115234375,-0.2624998092651367,-0.5099992752075195,-1.0299997329711914,0.9449996948242223,0,-0.026688549815123253,2.230692488262558,24.84499931335449,-1.1428513040358943,25.020000457763672,-1.0000000000000322,24.67499923706055,-0.026688549815123253
2041,2001-06-12,24.3700008392334,24.420000076293945,24.10000038146973,24.354999542236328,877000.0,0.000615943226402349,4.565223160234128,-0.04054395397629699,44.77173644351555,52.91435234685849,0.07739969234005883,0.12232374310109506,-0.2967546465783357,-1.1039911663219222,9.074537850829886,0.3199996948242152,0.21750574528429212,-0.13974924087524343,-1.0071440484790806,0.7276455667285937,-0.573446644677162,0.29394816292667514,-0.6239600249180981,28.42113505449967,-12.221923368520546,0.4336974038019188,6,-0.010000228881835938,-0.18250083923339844,-0.5250005722045898,-0.6175012588500977,0.654998779296875,1,-0.02236356411677054,-1.0000000000000187,24.354999542236328,2.230692488262558,24.84499931335449,-1.1428513040358943,25.020000457763672,-0.02236356411677054
2042,2001-06-13,24.56999969482422,24.75,24.25,24.625,642000.0,0.00820676441130197,2.2786852440153087,-3.666369993642721,51.807210919214725,53.129968706468205,-0.04415610982607632,0.01317940177928989,-0.4789485263592681,-1.2866712601670471,8.912266686151675,0.5,0.18316344419387676,0.0029995918273932887,-0.6981527897472262,0.7041519734020127,-0.34757659895991466,0.35357578261470124,-0.796479680010556,49.473671530076544,3.6101970893289987,0.3505761907873095,6,0.020000457763671875,-0.3575000762939453,-0.7249994277954102,-0.817500114440918,0.9850006103515625,2,-0.031135506680921465,4.565223160234128,24.3700008392334,-1.0000000000000187,24.354999542236328,2.230692488262558,24.84499931335449,-0.031135506680921465
2043,2001-06-14,24.84499931335449,25.03499984741211,24.78499984741211,24.78499984741211,850000.0,0.011192495805695923,-7.333407508662619,-1.0908933277846489,55.18205277526959,52.814296169950204,-0.19285951470239482,-0.23487698718795613,-0.7261329406396477,-1.5415792373005317,9.175399895875115,0.4650001525878906,0.16276114281498621,0.2532492637634256,-0.45059179635712,0.9570903238839712,-0.0986712662968472,0.6051697938236984,-1.0445496820524305,79.67907565956516,30.727200075305802,0.3519205300602727,6,-0.23499870300292613,-0.6324996948242152,-0.99999904632568,-1.0924997329711879,-0.3649997711181605,3,-0.026967200435131677,2.2786852440153087,24.56999969482422,4.565223160234128,24.3700008392334,-1.0000000000000187,24.354999542236328,-0.026967200435131677
2044,2001-06-15,24.899999618530273,25.0,24.80500030517578,24.80500030517578,1223800.0,0.0022137374399613385,-3.105286405525328,1.58333598245233,59.999977394412085,52.466986043937766,-0.1718736609674032,-0.3105234750567156,-0.7714482089149008,-1.5769620494715326,8.739109568452134,0.19499969482421875,0.18864358846222018,0.31124954223632884,-0.38646757407106946,1.0089666585437271,-0.03760901591736854,0.6601081003900262,-1.073158963069588,85.5614645997931,30.45107578218061,0.348858558153699,6,-0.28999900817871094,-0.6149997711181641,-1.0549993515014648,-1.1475000381469727,-0.7999992370605433,4,-0.03594379403514625,-7.333407508662619,24.84499931335449,2.2786852440153087,24.56999969482422,4.565223160234128,24.3700008392334,-0.03594379403514625
2045,2001-06-18,24.73500061035156,25.0,24.625,24.92499923706055,443800.0,-0.006626466293434219,1.2058813629682819,-2.0000000000000746,56.34005961695851,51.178123622834285,0.011588515015610312,-0.17331236269204808,-0.6195975812129753,-1.3911099552173916,8.057398751244932,0.375,0.2540691132124486,0.15825052261352113,-0.5194644468632674,0.8359654920903097,-0.18060696212487315,0.4971080073519154,-0.8822967512154207,67.91450177373274,9.771687095702589,0.3388574847383938,6,-0.16000080108641868,-0.4500007629394496,-0.9587502479553187,-0.9825010299682582,-1.0600013732910085,0,-0.03274717417844031,-3.105286405525328,24.899999618530273,-7.333407508662619,24.84499931335449,2.2786852440153087,24.56999969482422,-0.03274717417844031
2046,2001-06-19,24.54999923706055,24.709999084472656,24.42499923706055,24.684999465942386,543000.0,-0.007479335707539336,2.081088325961747,0.7105326560523355,57.49996353603936,51.52280651359321,0.1452367524166398,-0.041639155198115674,-0.4427507045468637,-1.1871175119582063,7.011027133022985,0.3100013732910085,0.2515962131298082,0.005749225616458631,-0.6051711514837237,0.616669602716641,-0.29971096293363075,0.311209414166548,-0.6719494383224678,38.216470748313,-24.686067289912685,0.30546018855009033,6,0.025000572204589844,-0.26499938964844105,-0.7737488746643102,-0.7974996566772496,0.25,1,0.030549899116404156,1.2058813629682819,24.73500061035156,-3.105286405525328,24.899999618530273,-7.333407508662619,24.84499931335449,0.030549899116404156
2047,2001-06-20,24.59000015258789,24.649999618530273,24.229999542236328,24.26000022888184,1206200.0,0.0016293652452321616,-1.153839382216723,-2.4444397349496056,60.27189183333374,52.56694399099035,0.10271201563093513,-0.09725904097921045,-0.5051165197115424,-1.2057060594615052,6.53169122499165,0.4200000762939453,0.19816214569053514,0.052500152587889204,-0.5529703013050771,0.6579706064808555,-0.2502350743585957,0.3552353795343741,-0.6871113330399012,44.7205557609015,-21.391354671763047,0.3027352269464836,6,-0.022500038146972656,-0.2950000762939453,-0.8137497901916504,-0.8375005722045898,0.15999984741210938,2,0.0176900961058597,2.081088325961747,24.54999923706055,1.2058813629682819,24.73500061035156,-3.105286405525328,24.899999618530273,0.0176900961058597
2048,2001-06-21,24.95000076293945,24.98500061035156,24.559999465942386,24.71500015258789,1999600.0,0.01464012233093337,1.7868899617280118,0.7121232263098545,59.9085404857216,53.86907047091436,-0.29978819782350996,-0.4404630481652205,-0.8884344202540291,-1.5404866130201604,6.277815328638198,0.4250011444091726,0.09418722603126994,0.3875007629394496,-0.24350920411702148,1.0185107299959206,0.07199577941121404,0.7030057464676851,-1.0227697029977527,93.50659644985612,27.677724400597114,0.31550498352823586,6,-0.3825006484985316,-0.5500011444091761,-1.1737504005432093,-1.1975011825561488,-0.13000106811523082,3,0.02424847790525897,-1.153839382216723,24.59000015258789,2.081088325961747,24.54999923706055,1.2058813629682819,24.73500061035156,0.02424847790525897
2049,2001-06-22,24.20000076293945,24.95000076293945,24.20000076293945,24.875,914200.0,-0.0300601193212805,-1.2222247339598629,-2.872329718849484,44.2645264583086,54.44955105141931,0.39012260452015823,0.3034356294068985,-0.14209457384300705,-0.7696112281267311,6.400587887291065,0.75,0.06662003168634456,-0.3487492561340382,-0.9994642915266994,0.301965779258623,-0.674106773830367,-0.023391738437709364,-0.2489143074119191,0.0,-59.3660975587821,0.3253575176963301,6,0.3674993515014684,0.23749923706055043,-0.2875008583068812,-0.4475011825561488,1.0249996185302805,4,0.011570197126839599,1.7868899617280118,24.95000076293945,-1.153839382216723,24.59000015258789,2.081088325961747,24.54999923706055,0.011570197126839599
2050,2001-06-25,24.459999084472656,24.6299991607666,24.31999969482422,24.31999969482422,765000.0,0.010743731956049052,-3.42858310626703,-0.2074067376106959,42.8768909245645,54.23901266042474,0.16381129812440776,0.06529312326382808,-0.3971656371055623,-1.004056442193857,6.529995227569708,0.429998397827152,0.03259308132981076,-0.10050086975097727,-0.7348831972960497,0.5338814577940951,-0.41769203352351525,0.2166902940215607,-0.48553434127100914,33.12081172886047,-21.390365259994887,0.3171911637725366,6,0.157501220703125,-0.02249908447265625,-0.48749876022338867,-0.7074995040893555,0.8000011444091832,0,-0.014717854312245482,-1.2222247339598629,24.20000076293945,1.7868899617280118,24.95000076293945,-1.153839382216723,24.59000015258789,-0.014717854312245482
2051,2001-06-26,24.125,24.229999542236328,24.01499938964844,24.20000076293945,593200.0,-0.013695793009465662,2.185227047952701,-0.5357220708446613,42.46576702556152,53.20107445001883,0.514508275402175,0.40781194551924926,-0.06264235654897021,-0.6538949306666915,7.007703389867062,0.4449996948242152,0.011325514438333073,-0.4269999504089341,-1.0806245773983107,0.2266246765804425,-0.7538122639036224,-0.10018763691424581,-0.12762453487771808,11.34025483718707,-39.4215297970458,0.32681231349468776,6,0.39999961853027344,0.3125,-0.09250020980834961,-0.3725004196166992,1.3250007629394496,1,-0.018652881365365803,-3.42858310626703,24.459999084472656,-1.2222247339598629,24.20000076293945,1.7868899617280118,24.95000076293945,-0.018652881365365803
2052,2001-06-27,23.76000022888184,24.0,23.54999923706055,23.67499923706055,1019800.0,-0.015129524191426325,-1.6865637650380971,-1.1333350287371475,32.83378470451947,50.71793355326882,0.8409627378167457,0.7913311746622291,0.2879591196428599,-0.28560090201078836,7.730217939769993,0.5750007629394496,0.06114018649134678,-0.7779996871948214,-1.4874130853049792,-0.06858628908466358,-1.1327063862499003,-0.4232929881397425,1.360000610351559,14.634201453039466,-29.808211980661,0.3547066990550795,6,0.514999389648434,0.5749998092651332,0.3624997138977015,-0.007500648498538709,1.494998931884762,2,0.04377100160607417,2.185227047952701,24.125,-3.42858310626703,24.459999084472656,-1.2222247339598629,24.20000076293945,0.04377100160607417
2053,2001-06-28,23.709999084472656,24.04999923706055,23.60000038146973,24.0,734600.0,-0.0021044252494747395,1.3076900504714162,-3.4117356670032537,33.991534492879325,47.82810656420963,0.7968277808901014,0.8701959065270586,0.343638726224917,-0.22905001811610504,7.975132295738696,0.4499988555908203,0.07909025888041654,-0.8180007934570312,-1.5691012184997426,-0.0669003684143199,-1.1935510059783887,-0.4424505809356738,1.3786017227172849,11.428548073307306,-30.42493874945547,0.3755502125213563,6,0.5650005340576172,0.6250009536743164,0.44875097274780273,0.04250049591064453,1.3650016784667933,3,0.043863389105250006,-1.6865637650380971,23.76000022888184,2.185227047952701,24.125,-3.42858310626703,24.459999084472656,0.043863389105250006
2054,2001-06-29,23.375,23.690000534057614,23.35000038146973,23.690000534057614,821400.0,-0.014129021400597241,1.1587274675902695,1.0862053089894907,35.54572686312545,45.517625147117066,0.9976725386879437,1.193536445829615,0.6847315345169562,0.11820169849148243,8.764645168412857,0.35999870300292613,0.04233414600221863,-1.1067499160766587,-2.0145366435469008,-0.1989631886064167,-1.560643279811778,-0.6528565523415395,1.6828287757873532,1.9530970602958442,-43.248900946555295,0.4538933637351205,6,0.7925004959106445,0.8600006103515625,0.783750057220459,0.3774995803833008,1.9249992370605504,4,0.06181816876253343,1.3076900504714162,23.709999084472656,-1.6865637650380971,23.76000022888184,2.185227047952701,24.125,0.06181816876253343
2055,2001-07-02,23.649999618530273,23.649999618530273,23.32500076293945,23.375,1305800.0,0.01176468956279253,1.363631319401603,-0.87301318187599,40.13696339456012,43.58840290917493,0.6175188169630665,0.8872360754696444,0.41963040941335095,-0.13707363456559563,9.378511876655772,0.32499885559082387,-0.029924970340250212,-0.7830002784729011,-1.760442828777574,0.19444227183177176,-1.2717215536252375,-0.29427900332056467,1.3395160214843749,35.91152419490836,-10.941675072047772,0.48872127515233627,7,0.5050010681152308,0.5725011825561523,0.5087504386901855,0.10249996185302734,0.875,0,0.0665962278369514,1.1587274675902695,23.375,1.3076900504714162,23.709999084472656,-1.6865637650380971,23.76000022888184,0.0665962278369514
2056,2001-07-03,23.524999618530273,23.565000534057614,23.354999542236328,23.42499923706055,617000.0,-0.005285412347409091,1.3333156729149753,0.36363825522439563,35.38460963896944,40.82314933202334,0.6502086603961637,0.9465668070082565,0.5460269328654448,0.012952032476498232,9.401006093499076,0.2950000762939453,-0.13703215653248435,-0.8355002403259277,-1.8577471031739599,0.1867466225221044,-1.3466236717499456,-0.3243768089019099,1.3646451288598627,27.58610710640156,-18.153409111515668,0.5111234314240165,7,0.6300010681152308,0.6975011825561523,0.6387505531311035,0.22749996185302734,0.8800010681152379,1,0.07375135551479173,1.363631319401603,23.649999618530273,1.1587274675902695,23.375,1.3076900504714162,23.709999084472656,0.07375135551479173
2057,2001-07-05,23.399999618530273,23.524999618530273,23.270000457763672,23.42499923706055,843600.0,-0.005313496366713633,1.2666553638791167,-0.2499952316466522,28.90510924515759,37.378323638627336,0.6578335778899245,1.023631559024885,0.689697730462612,0.1609082056228459,9.470280215120436,0.25499916076660156,-0.2299152612875801,-0.8967502593994148,-1.9927780858109756,0.19927756701214605,-1.444764172605197,-0.3487363461936326,1.3957664897928197,16.666585155913694,-23.756176864043738,0.5480139132057806,7,0.7100009918212891,0.7950010299682617,0.8162503242492676,0.42749977111816406,1.399999618530277,3,0.08760688794139115,1.3333156729149753,23.524999618530273,1.363631319401603,23.649999618530273,1.1587274675902695,23.375,0.08760688794139115
2058,2001-07-06,23.67499923706055,23.68000030517578,23.354999542236328,23.38500022888184,1118600.0,0.011752120641596475,1.1666634877644566,-11.600137331195421,33.19614720655734,36.148503721766076,0.20445599443235807,0.6774337104368122,0.4296958359786949,-0.09616895361458333,9.207869998290368,0.3250007629394531,-0.3149459657360154,-0.5545005798339808,-1.6285089867677982,0.5195078270998366,-1.0915047833008877,-0.017496376367073907,0.9987056192177874,96.42826326856084,59.16585049870237,0.5370042034669085,7,0.2750005722045863,0.5200014114379847,0.641250610351559,0.15250015258788707,0.14500045776366832,4,0.06673706334202278,1.2666553638791167,23.399999618530273,1.3333156729149753,23.524999618530273,1.363631319401603,23.649999618530273,0.06673706334202278
2059,2001-07-09,23.67499923706055,23.78499984741211,23.35000038146973,23.3799991607666,708000.0,0.0,-1.4507175439633646,1.017245121445919,34.77009320797454,35.24774841992275,0.1365081512970825,0.6169155535781492,0.4280778843265658,-0.0795015877966101,8.846244969439432,0.43499946594237926,-0.4216596721419421,-0.49600057601928427,-1.5562173393821048,0.5642161873435363,-1.0261089577006928,0.034107805662124235,0.8864092673366137,78.64063287013788,43.3860450560544,0.5301083816814095,7,0.07500076293944957,0.5200014114379847,0.5600008964538539,0.15250015258788707,0.40000152587889914,0,0.05913417406524579,1.1666634877644566,23.67499923706055,1.2666553638791167,23.399999618530273,1.3333156729149753,23.524999618530273,0.05913417406524579
2060,2001-07-10,23.70499992370605,23.88500022888184,23.670000076293945,23.774999618530273,667800.0,0.0012671884947113021,-2.0714441416894243,-0.23728703973104076,37.293239034749185,34.67302308761027,-0.013244617271158887,0.5646727795212598,0.3906492757450195,-0.08578504202354509,9.193580252985777,0.21500015258789418,-0.5639203271361133,-0.4334999084472706,-1.5096977039644308,0.6426978870698896,-0.9715988062058507,0.10459898931130951,0.7530959369604346,70.73164680232009,34.370719801390564,0.5380988977585807,7,-0.04500007629394176,0.490000724792484,0.5300002098083532,0.12249946594238637,0.8449993133544993,1,0.06728535408090974,-1.4507175439633646,23.67499923706055,1.1666634877644566,23.67499923706055,1.2666553638791167,23.399999618530273,0.06728535408090974
2061,2001-07-11,23.82500076293945,23.934999465942386,23.65500068664551,23.770000457763672,732400.0,0.005062258579186629,1.0363717071952199,-0.785722070844596,38.76652475913057,35.3322164270115,-0.2014613784529935,0.42345940178067565,0.2783241030632162,-0.1791341741942496,9.931499934790697,0.279998779296875,-0.5890857151713647,-0.28624906539917205,-1.3653613465257841,0.79286321572744,-0.8258052059624781,0.253307075164134,0.5380474654948095,83.4588169831713,46.16607992173449,0.5395561405633056,7,-0.1650009155273402,0.3699998855590856,0.3337492942810094,0.0024986267089879277,0.27499961853028054,2,0.029380853438615295,-2.0714441416894243,23.70499992370605,-1.4507175439633646,23.67499923706055,1.1666634877644566,23.67499923706055,0.029380853438615295
2062,2001-07-12,23.80500030517578,23.899999618530273,23.75,23.82500076293945,616600.0,-0.0008394735413725929,-1.3076674785058247,-0.3636426688860735,31.321354473279087,35.03552975816703,-0.19490244968893577,0.4039185832088634,0.30866633119625675,-0.12354581804474307,10.200817305742014,0.14999961853027344,-0.6337794492433773,-0.2679995536804185,-1.332782395360809,0.7967832879999719,-0.8003909745206137,0.2643918671597767,0.470604101604831,77.77788645878103,45.62969013326905,0.5323914208401949,7,-0.2025003433227539,0.3549995422363281,0.3912501335144043,0.02249908447265625,-0.30500030517578125,3,0.025204804611545173,1.0363717071952199,23.82500076293945,-2.0714441416894243,23.70499992370605,-1.4507175439633646,23.67499923706055,0.025204804611545173
2063,2001-07-13,24.17499923706055,24.17499923706055,23.75,23.75,974400.0,0.015542908092478491,-1.0000000000000167,-21.249475491134984,49.53442181355291,36.58982919710342,-0.5498244199843825,-0.019867322003758403,-0.040030638175775124,-0.4534481368412848,9.844532071669997,0.4249992370605504,-0.6468322253167322,0.1354993820190451,-0.8673751795863538,1.138373943624444,-0.36593789878365257,0.6369366628217428,0.020156853798706464,100.0,61.150369215021186,0.501437280802699,7,-0.45249938964844105,-0.014999389648441053,0.02125120162963512,-0.047499656677249646,-0.3699989318847692,4,0.025853154900698838,-1.3076674785058247,23.80500030517578,1.0363717071952199,23.82500076293945,-2.0714441416894243,23.70499992370605,0.025853154900698838
2064,2001-07-16,24.0049991607666,24.09499931335449,23.82500076293945,23.92499923706055,1108600.0,-0.007032061288892888,1.0769100979349868,0.18823545251365567,41.23313980538425,36.71162657608387,-0.3140910292161543,0.08394768247462636,0.1702062724893949,-0.26708526824856804,9.46899274083162,0.34999847412110086,-0.5928008010420456,0.01024932861328054,-0.907187231530326,0.9276858887568871,-0.4484689514585227,0.4689676086850838,0.17000007629394887,67.30758650033493,26.58766467430462,0.45871828007180276,7,-0.2824993133544922,0.14750099182128906,0.19125127792358398,0.16500091552734375,0.09500122070312855,0,-0.0077067057867156175,-1.0000000000000167,24.17499923706055,-1.3076674785058247,23.80500030517578,1.0363717071952199,23.82500076293945,-0.0077067057867156175
2065,2001-07-17,23.92499923706055,24.0,23.670000076293945,23.7450008392334,731800.0,-0.003332635971793785,1.0,2.2499821185896587,45.72647970304058,37.860723249869565,-0.21342393188504616,0.1055653022198193,0.2819611539601361,-0.17142083268018382,9.527003140185844,0.33499908447265625,-0.5423871139592364,-0.029250526428217682,-0.8780410676504573,0.8195400147940219,-0.45364579703933927,0.3951447441829039,0.25,51.92294290042512,7.177423316453236,0.42439527061111987,7,-0.20249938964844105,0.2275009155273402,0.2712512016296351,0.24500083923339488,0.625,1,0.006269656454013228,1.0769100979349868,24.0049991607666,-1.0000000000000167,24.17499923706055,-1.3076674785058247,23.80500030517578,0.006269656454013228
2066,2001-07-18,25.29999923706055,25.29999923706055,24.35000038146973,24.35000038146973,2787800.0,0.05747126620050569,1.0,5.2778183976008535,72.98505720621853,42.758495245543,-1.4641308225534182,-1.2757753018715299,-1.0491648389807118,-1.5189292663258875,10.45001728916577,1.375,-0.43700720198486565,1.308249473571781,0.2977660271090379,2.318732920034524,0.8030077503404094,1.8134911968031524,-2.0299987792968786,100.0,49.32043646548974,0.5052417232313724,7,-0.9749994277954102,-1.014999389648441,-1.0737490653991735,-1.1299991607666051,-1.429998397827152,2,-0.029644269668647527,1.0,23.92499923706055,1.0769100979349868,24.0049991607666,-1.0000000000000167,24.17499923706055,-0.029644269668647527
2067,2001-07-19,25.024999618530273,25.149999618530273,24.875,25.0,1265400.0,-0.010869550467315636,1.0,0.026315419627243396,68.39162174836969,46.66910352796659,-1.0441921051507457,-1.0187473790272605,-0.7409640128669039,-1.2188758169887492,11.618021368233986,0.4249992370605504,-0.36633827620611825,1.0114998817443848,-0.0694699836615662,2.0924697471503357,0.4710149490414075,1.551984814447362,-1.714399185180664,83.12884907247793,26.34894814127017,0.5404849327029762,7,-0.6999998092651332,-0.7399997711181641,-0.7512493133544922,-0.8549995422363281,-1.0550003051757848,3,-0.03696300703939304,1.0,25.29999923706055,1.0,23.92499923706055,1.0769100979349868,24.0049991607666,-0.03696300703939304
2068,2001-07-20,25.55500030517578,25.60000038146973,25.149999618530273,25.17499923706055,1523400.0,0.02117884894004396,-1.0930253189262245,15.200274662393998,78.91246738029491,51.57381176933553,-1.4298319874046115,-1.5822203192828326,-1.2344664916641293,-1.7183308245194233,12.646649281551776,0.5750007629394567,-0.24424272604196062,1.5112505912780776,0.29459046097707287,2.7279107215790823,0.902920526127577,2.119580656428578,-2.2046118957519525,97.66839019800827,32.55069286029317,0.6083300651505021,7,-0.9274997711181605,-1.119999885559082,-1.1537504196166992,-1.385000228881836,-1.5149993896484375,4,-0.08041480260751832,1.0,25.024999618530273,1.0,25.29999923706055,1.0,23.92499923706055,-0.08041480260751832
2069,2001-07-23,24.479999542236328,24.97500038146973,24.47500038146973,24.97500038146973,730800.0,-0.042066161224882825,1.020198595114855,-1.302630125985064,59.080958782502655,53.99466951908591,-0.25550219011151754,-0.5113862423417572,-0.14470034800658027,-0.6282257962173503,13.591080730763029,1.0799999237060511,-0.10257073146445705,0.4222498893737807,-0.8083446140853106,1.652844392832872,-0.1930473623557667,1.0375471411033281,-1.0396266539306644,41.968877609509384,-25.734339131098302,0.6152972517295464,7,0.14750099182129262,-0.044999122619628906,-0.06874942779541016,-0.3099994659423828,-0.29500007629394176,0,-0.02757349876154791,-1.0930253189262245,25.55500030517578,1.0,25.024999618530273,1.0,25.29999923706055,-0.02757349876154791
2070,2001-07-24,24.10000038146973,24.149999618530273,24.024999618530273,24.149999618530273,560800.0,-0.015522841824852529,4.0000762951094835,0.10100838846652493,55.95855618672648,55.90489523326323,0.20832809753708048,-0.16837268274942474,0.2538513179188193,-0.23877131973842936,14.309195999460647,0.4549999237060547,0.005052680795408548,0.06025066375732635,-1.156018352301011,1.2765196798156637,-0.5478838442718441,0.6683851717864968,-0.5732423934375035,4.76195089578758,-65.20614744166765,0.6081345080291689,7,0.5349998474121058,0.3350000381469691,0.3474998474121058,0.0699996948242152,0.07499885559082031,1,0.0,1.020198595114855,24.479999542236328,-1.0930253189262245,25.55500030517578,1.0,25.024999618530273,0.0
2071,2001-07-25,23.67499923706055,23.875,23.5,23.75,821800.0,-0.017634901978506146,1.3076868903834642,1.5000381475547773,52.682922109121186,58.2784027483568,0.6814786505243013,0.23314018465737618,0.6968786696607943,0.18692291829626484,14.61621013256898,0.6000003814697301,0.0990257203333158,-0.3422504425048807,-1.568487672530992,0.8839867875212306,-0.9553690575179381,0.27086817250817674,1.9250011444091797,8.333295489121458,-65.55249891016975,0.613118615013056,7,0.8750009536743129,0.7600011825561488,0.7550005912780726,0.4950008392333949,0.4350013732910085,2,0.0369588185088634,4.0000762951094835,24.10000038146973,1.020198595114855,24.479999542236328,-1.0930253189262245,25.55500030517578,0.0369588185088634
2072,2001-07-26,24.79999923706055,24.92499923706055,24.19499969482422,24.25,1065800.0,0.047518480939967134,-1.2121203363870292,-7.333248563145708,59.41422233515567,59.376158361868214,-0.32132912663190893,-0.8537215458634826,-0.3926211232331802,-0.9284400653196201,14.415708245720477,1.25,0.21246991888838807,0.7307496070861852,-0.5370552906108017,1.998554504783172,0.09684715823768997,1.3646520559346804,0.7580011367797859,61.90471432918113,-8.752474619776677,0.6339024488484938,7,-0.24999904632568715,-0.3649988174438512,-0.3699994087219274,-0.6299991607666051,-0.5499992370605504,3,-0.037499936549892476,1.3076868903834642,23.67499923706055,4.0000762951094835,24.10000038146973,1.020198595114855,24.479999542236328,-0.037499936549892476
2073,2001-07-27,24.75,24.90999984741211,24.60000038146973,24.75,346000.0,-0.002016098330593241,-1.0666683620920105,0.0,58.92116589781803,61.34149459436086,-0.20248160903481605,-0.7608208206129596,-0.33679085111213425,-0.8612526412296475,14.301760111144787,0.30999946594237926,0.32008975493276637,0.6287503242492676,-0.6621158879955935,1.9196165364941287,-0.016682781873164743,1.2741834303717,0.7668403663635281,84.74574079462043,14.47470432278044,0.6454331061224312,7,-0.19999980926513672,-0.3149995803833008,-0.31874990463256836,-0.5799999237060547,-0.9950008392333984,4,-0.031515179258404524,-1.2121203363870292,24.79999923706055,1.3076868903834642,23.67499923706055,4.0000762951094835,24.10000038146973,-0.031515179258404524
2074,2001-07-30,24.81999969482422,24.95000076293945,24.75,24.875,487600.0,0.0028282704979483153,-1.0512930865839458,-100.0,59.192083041517954,62.83767274308057,-0.16172263763866113,-0.7557624881848071,-0.41969097505276665,-0.9089319713949244,13.84194204667995,0.20000076293944957,0.4644677224976945,0.626500034332274,-0.6501778749960714,1.9031779436606193,-0.01183892033189693,1.2648389889964449,0.6565038642120378,91.03441381288022,19.961520919724535,0.6383389546641721,7,-0.26999950408935547,-0.38499927520751953,-0.33624982833862305,-0.6499996185302734,-0.9400005340576172,0,-0.03142622034195797,-1.0666683620920105,24.75,-1.2121203363870292,24.79999923706055,1.3076868903834642,23.67499923706055,-0.03142622034195797
2075,2001-07-31,25.22500038146973,25.22500038146973,24.895000457763672,24.899999618530273,644600.0,0.016317513764110503,1.030763994037326,-5.909071993341721,61.02361838131295,61.50862398475772,-0.40557616863377177,-1.0927436246492945,-0.8336355369828503,-1.2901483289336078,13.44294636922918,0.40500068664551137,0.5306134490124279,0.9527506828308141,-0.3760101860276883,2.2815115516893165,0.2883702484015629,1.6171311172600653,0.2119731063858019,100.0,29.23417399623483,0.6643804344292517,7,-0.6750001907348668,-0.7899999618530309,-0.7225003242492711,-1.0550003051757848,-2.120000839233402,1,-0.041228975215053976,-1.0512930865839458,24.81999969482422,-1.0666683620920105,24.75,-1.2121203363870292,24.79999923706055,-0.041228975215053976
2076,2001-08-01,25.26000022888184,25.375,25.209999084472656,25.274999618530273,463000.0,0.0013875063184467518,-1.8695392576375758,-0.04615185980725877,61.42969344875915,60.7350763959121,-0.4993595485566047,-1.0446571142484409,-0.8846105062732867,-1.3065073697707916,13.086896331476328,0.16500091552734375,0.6456439943554244,0.9010004997253453,-0.4487271876852006,2.2507281871358913,0.2261366560200706,1.57586434343062,0.13823378921658147,90.25425920537967,19.533724451011267,0.6748638437052736,8,-0.7100000381469762,-0.8249998092651403,-0.7325000762939489,-1.227499961853031,-2.465000152587894,2,-0.042953324702694085,1.030763994037326,25.22500038146973,-1.0512930865839458,24.81999969482422,-1.0666683620920105,24.75,-0.042953324702694085
2077,2001-08-02,25.45000076293945,25.56999969482422,25.399999618530273,25.45000076293945,1020600.0,0.007521794629295586,-2.399923707801119,-0.0,60.3072048729431,58.66782500620635,-0.6959168410630241,-1.1311993068596031,-1.0733946869901594,-1.4697071294434956,12.663955336315642,0.30999946594237926,0.7669478955628648,0.988500976562495,-0.36593499089313397,2.342936944018124,0.3112829928346805,1.6657189602903095,-1.9500007629394496,87.6289673371227,19.760623925905634,0.6772179837278148,8,-0.9150009155273402,-1.0150003433227504,-0.9687509536743129,-1.417500495910641,-2.860000610351559,3,-0.05265226374921028,-1.8695392576375758,25.26000022888184,1.030763994037326,25.22500038146973,-1.0512930865839458,24.81999969482422,-0.05265226374921028
2078,2001-08-03,25.2549991607666,25.31999969482422,25.17499923706055,25.29999923706055,651200.0,-0.0076621452387856115,2.41173566700317,-100.0,60.064407539705705,58.777097090340014,-0.6123397054186022,-0.8556273522957945,-0.8705521725555663,-1.2478883928819933,12.437558827625143,0.27500152587889914,0.6761549803601632,0.7144993782043443,-0.6310662752889691,2.0600650316976576,0.041716551457685824,1.3872822049510027,-1.713599166870118,61.5852864280464,-6.0915122313761,0.6727828267466569,8,-0.7199993133544922,-0.8199987411499023,-0.9499993324279785,-1.222498893737793,-2.6549987792968714,4,-0.039794068270168736,-2.399923707801119,25.45000076293945,-1.8695392576375758,25.26000022888184,1.030763994037326,25.22500038146973,-0.039794068270168736
2079,2001-08-06,25.07500076293945,25.19499969482422,25.01499938964844,25.04999923706055,504200.0,-0.00712723832146378,-2.789431416640106,-0.5555885220190412,59.11252991755776,59.12753861598794,-0.37891104718517,-0.5959197038787742,-0.6854487326801042,-1.0316283242868458,12.342102610258603,0.2399997711181605,0.6108857410323125,0.4645009040832484,-0.8364054841890578,1.7654072923555546,-0.18595229005290292,1.1149540982193997,-1.4930287750244098,26.666742018796064,-41.226411578143946,0.6504531941361523,8,-0.5400009155273402,-0.6400003433227504,-0.7700009346008265,-1.042500495910641,-2.4700012207031214,0,-0.05264213607218682,2.41173566700317,25.2549991607666,-2.399923707801119,25.45000076293945,-1.8695392576375758,25.26000022888184,-0.05264213607218682
2080,2001-08-07,25.29999923706055,25.3700008392334,25.15999984741211,25.29999923706055,579000.0,0.008973019632112944,1.9999455055722075,0.0,50.0,58.82943615941892,-0.4646519117612762,-0.7328728029223548,-0.8945629276427844,-1.2427191822727899,12.55717196909904,0.29500007629394887,0.4507347414357916,0.6097494125366261,-0.652410466983504,1.8719092920567562,-0.021330527223440754,1.240829352296693,-1.678266695007327,51.351295621692536,-11.964998866377059,0.6310799397600653,8,-0.4174995422363317,-0.8649988174438512,-1.098748683929447,-1.2674989700317418,-2.5499992370605504,1,-0.05612648692154387,-2.789431416640106,25.07500076293945,2.41173566700317,25.2549991607666,-2.399923707801119,25.45000076293945,-0.05612648692154387
2081,2001-08-08,24.524999618530273,24.90500068664551,24.489999771118164,24.85000038146973,595600.0,-0.03063239691308073,-1.1012680232165284,-100.0,45.58303875018113,57.292637983310634,0.49573153908083256,0.10251378214150719,-0.1146137384445538,-0.4454036329196178,12.50596026432661,0.8099994659423864,0.4308868927979539,-0.20025014877319336,-1.3985935394237607,0.998093241877374,-0.7994218440984753,0.39892154655208856,-0.8643017334216303,3.240726841165532,-55.19127968315221,0.5991716953252836,8,0.505000114440918,-0.08999919891357422,-0.33624887466430664,-0.49249935150146484,-2.614999771118164,2,-0.05790010594826023,1.9999455055722075,25.29999923706055,-2.789431416640106,25.07500076293945,2.41173566700317,25.2549991607666,-0.05790010594826023
2082,2001-08-09,24.40500068664551,24.54999923706055,24.315000534057614,24.5,771600.0,-0.0048929228848629824,1.4102704553235044,0.2923048933647757,39.047618701614674,55.08446607262137,0.6188905178295308,0.28434658874508756,0.01726305828563568,-0.3146571658988542,12.412165326161027,0.2349987030029368,0.45505012269909173,-0.35024909973144247,-1.4796483874133877,0.7791501879505027,-0.9149487435724168,0.2144505441095319,-0.7061167653425571,8.530817682834874,-43.081705688467714,0.5646996438409728,8,0.5374994277954066,0.029999732971187854,-0.21624994277954457,-0.37250041961670277,-3.1050014495849645,3,-0.06597011124988672,-1.1012680232165284,24.524999618530273,1.9999455055722075,25.29999923706055,-2.789431416640106,25.07500076293945,-0.06597011124988672
2083,2001-08-10,24.79999923706055,24.79999923706055,24.1299991607666,24.20000076293945,1010200.0,0.0161851480967663,1.2333392673219339,-6.315819061578001,53.50109390925022,54.45213394681385,0.25896293820498073,-0.06474737753561755,-0.3568318495983256,-0.6976997211136258,13.048899496568211,0.6700000762939489,0.5475462469054833,0.013499450683596592,-1.0823884258979852,1.1093873272651784,-0.5344444876071961,0.5614433889743893,-1.06369300028717,54.032191079158224,1.1502484060378322,0.5479439382907911,8,0.05000019073485973,-0.3249988555908203,-0.6474986076355016,-0.7674989700317418,-2.8499984741210973,4,-0.08911286905082194,1.4102704553235044,24.40500068664551,-1.1012680232165284,24.524999618530273,1.9999455055722075,25.29999923706055,-0.08911286905082194
2084,2001-08-13,23.81999969482422,24.29999923706055,23.67499923706055,24.270000457763672,1583600.0,-0.03951611178970693,1.4509884586328037,-0.7500031789224636,47.29206103372465,52.92640535263737,1.2093736185297495,0.949355804623849,0.6205418731404713,0.2926703335985579,13.748289758142606,1.125,0.48350796084195125,-0.9572501182556152,-2.083611431671045,0.16911119515981454,-1.5204307749633301,-0.39406946154790035,1.75,8.554591191995927,-48.33164793457923,0.5631806567077157,8,0.8024997711181641,0.6550006866455114,0.2525005340576172,0.21250057220458984,-2.1399993896484375,0,-0.05121743614545804,1.2333392673219339,24.79999923706055,1.4102704553235044,24.40500068664551,-1.1012680232165284,24.524999618530273,-0.05121743614545804
2085,2001-08-14,24.07500076293945,24.295000076293945,24.059999465942386,24.059999465942386,732800.0,0.010705334650807696,-30.330705657992752,-0.03333615903020504,54.00001831056077,52.100885892837546,0.8650604249599354,0.7443309008130008,0.35534663255585386,0.06319996272618766,14.133207978011075,0.47500038146972656,0.42898924423764484,-0.7097491264343283,-1.8139968342392976,0.394498581370641,-1.2618729803368147,-0.1576252725318419,1.4570989227294966,32.52041093235065,-29.24721777620058,0.552123853902485,8,0.5474987030029332,0.4749994277954137,-0.102500438690182,-0.04250049591064098,-2.235000610351559,1,-0.06105923880035802,1.4509884586328037,23.81999969482422,1.2333392673219339,24.79999923706055,1.4102704553235044,24.40500068664551,-0.06105923880035802
2086,2001-08-15,24.54999923706055,24.54999923706055,24.375,24.375,359800.0,0.019729946378747476,-1.0000000000000406,11.665607120158336,47.12643325367769,50.63635571291917,0.31151618333371545,0.22162626133475527,-0.13581995670058333,-0.39338567160985605,12.971572955010657,0.47499847412110086,0.375660340906272,-0.19725065231322958,-1.278524290145203,0.8840229855187438,-0.7378874712292145,0.34338616660275534,0.9449584396362276,77.77777777777779,15.365410420631548,0.5406368189159859,8,-0.02749919891357777,9.536743128535363e-07,-0.6224989891052282,-0.5174989700317418,-1.4799995422363317,2,-0.07331972680240584,-30.330705657992752,24.07500076293945,1.4509884586328037,23.81999969482422,1.2333392673219339,24.79999923706055,-0.07331972680240584
2087,2001-08-16,24.10000038146973,24.35000038146973,24.0,24.35000038146973,918600.0,-0.0183298928543959,1.800003051757841,-1.4285776566757202,43.15789051002569,48.75785382073251,0.6145002288961514,0.6311317927509528,0.30211981945042155,0.06676822753063405,11.926113131326565,0.5499992370605504,0.25798075107820395,-0.6009995460510211,-1.7110001210524572,0.509001028950415,-1.1559998335517392,-0.04599925855030307,1.3585581264343247,37.77787950303819,-20.90853975859129,0.5550002875007175,8,0.42249965667724254,0.44999980926513317,-0.17250013351440785,-0.06750011444092152,-0.75,3,-0.0908713900163044,-1.0000000000000406,24.54999923706055,-30.330705657992752,24.07500076293945,1.4509884586328037,23.81999969482422,-0.0908713900163044
2088,2001-08-17,23.5,23.649999618530273,23.32500076293945,23.60000038146973,743400.0,-0.02489628099471175,2.2500071525983363,0.40000152587892046,37.49999096898464,46.35646060422438,1.0497682722807191,1.127068306613765,0.8717183103992134,0.6705838616238289,10.523419122210809,0.7749996185302805,0.10929637954031435,-1.098249912261963,-2.2548705735031866,0.05837074897926087,-1.6765602428825765,-0.5199395816413492,1.9228873224871847,14.285669799393592,-38.643824737185724,0.5783103306206127,8,0.8475008010864258,0.9625005722045898,0.38124990463256836,0.5325002670288086,-0.49500083923339844,4,-0.09361705374210438,1.800003051757841,24.10000038146973,-1.0000000000000406,24.54999923706055,-30.330705657992752,24.07500076293945,-0.09361705374210438
2089,2001-08-20,23.80500030517578,23.82500076293945,23.42499923706055,23.54999923706055,340000.0,0.012978736390458767,1.7118565166229336,-2.550000953670552,36.29342122365748,44.83350740685299,0.6098002897317052,0.8104585391367891,0.5448750968581209,0.3738456678677373,10.366192843415048,0.40000152587889914,-0.04814310685013368,-0.7594996452331557,-1.968840006724534,0.44984071625822253,-1.3641698259788448,-0.1548294644874666,1.5339715549294937,39.18368490872748,-7.469839865328964,0.6046701807456893,8,0.3100004196166992,0.6575002670288086,0.13624954223632812,0.22749996185302734,-0.30500030517578125,0,-0.07792478548437598,2.2500071525983363,23.5,1.800003051757841,24.10000038146973,-1.0000000000000406,24.54999923706055,-0.07792478548437598
2090,2001-08-21,24.10000038146973,24.395000457763672,24.07500076293945,24.13500022888184,777400.0,0.012392357593451031,-6.529485683510179,-0.1372537286639659,39.33822652872038,44.13963938224624,0.14156674726745067,0.5433144786793243,0.24680625936630562,0.08842799766223663,10.686826352678834,0.5900001525878906,-0.19518352650943882,-0.46449956893920685,-1.673839930430585,0.7448407925521714,-1.069169749684896,0.14017061180648227,1.1584126347489132,63.26535378636444,21.21298395499616,0.6046701807456893,8,-0.037500381469730115,0.36250019073485973,-0.16250038146973012,-0.06750011444092152,-0.6550006866455114,1,-0.10041493933563028,1.7118565166229336,23.80500030517578,2.2500071525983363,23.5,1.800003051757841,24.10000038146973,-0.10041493933563028
2091,2001-08-22,24.54999923706055,24.70000076293945,24.354999542236328,24.70000076293945,904400.0,0.018672151388712033,3.599969482732483,4.28577656675729,42.105240262638965,44.47937511124894,-0.34029906482304284,0.17099661040691672,-0.20157921324151573,-0.3584555706658321,10.843704903684262,0.6000003814697195,-0.32233755682517184,-0.05825071334838583,-1.193115604339269,1.0766141776424973,-0.6256831588438274,0.5091817321470558,0.6310772890269263,89.09079811789825,50.6223006987872,0.5674324454954421,8,-0.4874992370605504,-0.08749866485596058,-0.6124992370605504,-0.5174989700317418,-1.7999992370605504,2,-0.11038693151491663,-6.529485683510179,24.10000038146973,1.7118565166229336,23.80500030517578,2.2500071525983363,23.5,-0.11038693151491663
2092,2001-08-23,23.8700008392334,24.17499923706055,23.625,24.17499923706055,1034400.0,-0.027698509937247984,2.606571319579445,2.0333019683638858,38.80355233082396,42.84631493586824,0.28589354933471256,0.8197800507091415,0.46571664391066037,0.32752160995047674,10.732693545244745,0.9249992370605504,-0.42221451516842023,-0.6917491912841811,-1.8689547257275798,0.4854563431592176,-1.2803519585058822,-0.10314642406247998,1.2368326563281578,39.636369185014466,3.922954215581761,0.5886027672216996,8,0.14249992370605113,0.5924997329711914,0.4349989891052246,0.2349987030029297,-0.14500045776366832,3,-0.033514918989624665,3.599969482732483,24.54999923706055,-6.529485683510179,24.10000038146973,1.7118565166229336,23.80500030517578,-0.033514918989624665
2093,2001-08-24,23.96999931335449,24.0,23.78499984741211,24.0,266800.0,0.004189294956233436,13.333015449170322,0.09836342374005941,40.95001426217983,42.141643072363266,0.062333124282524466,0.6939277370392318,0.3450503052446301,0.23733754457738954,10.615682995053355,0.21500015258789062,-0.4383594557829191,-0.5527506828308155,-1.7551099373785952,0.6496085717169642,-1.1539303101047054,0.04842894444307433,1.0655608729021822,42.74505286715263,5.644096544409408,0.6011796272738902,8,0.04250144958496094,0.4925012588501012,0.3350005149841344,0.23000049591065164,-0.8949985504150391,4,-0.025865621595547394,2.606571319579445,23.8700008392334,3.599969482732483,24.54999923706055,-6.529485683510179,24.10000038146973,-0.025865621595547394
2094,2001-08-27,24.040000915527344,24.125,23.95000076293945,24.024999618530273,480200.0,0.0029203839874061277,-1.121215624169094,-0.5000317884162419,39.41176659154803,40.52072621469519,0.029972470925226702,0.5928923064762124,0.2529950411666455,0.16807674954580065,10.375677115701661,0.17499923706055043,-0.4056924322541846,-0.4437491416931145,-1.6560710832567729,0.7685727998705438,-1.0499101124749437,0.16241182908871465,0.9271368937966393,38.60470892993394,3.1697438269062133,0.6061609707818291,8,-0.027500152587894178,0.4074993133544922,0.49124956130981445,0.33499908447265625,-1.3400001525878942,0,-0.0430533159461004,13.333015449170322,23.96999931335449,2.606571319579445,23.8700008392334,3.599969482732483,24.54999923706055,-0.0430533159461004
2095,2001-08-28,24.184999465942386,24.3700008392334,24.125,24.20000076293945,1082600.0,0.006031553448127669,-2.6296359089560464,-0.9999999999995264,46.804505078144096,40.48495641741367,-0.10927310078404773,0.38576285073138905,0.09249225094348645,0.014211223667448536,9.647723514275047,0.3299999237060547,-0.49456392300539775,-0.24675054550170472,-1.4135645707190605,0.9200634797156511,-0.8301575581103826,0.33665646710697317,0.7164528615262142,52.09293660509977,12.065718030053567,0.5834070126086773,8,-0.1724987030029368,0.2625007629394496,0.34625101089477184,0.19000053405761363,-0.9300003051757848,1,-0.02832331945704658,-1.121215624169094,24.040000915527344,13.333015449170322,23.96999931335449,2.606571319579445,23.8700008392334,-0.02832331945704658
2096,2001-08-29,24.17499923706055,24.51499938964844,24.125,24.5,687200.0,-0.00041348890232217883,1.1971824932033588,21.664844246672452,47.792689610281684,40.9999340952199,-0.176635794416665,0.32707928795556285,0.09251643232078521,0.01886874385366255,8.62123144321057,0.38999938964844105,-0.47592208385393064,-0.2025007247924755,-1.3063668765477097,0.9013654269627587,-0.7544338006700926,0.3494323510851416,0.6633950278268834,61.79770946559927,17.051669836016657,0.5519330758776172,8,-0.16249847412110086,0.2725009918212855,0.36000108718871715,0.2600011825561488,-1.0,2,-0.03019646598860004,-2.6296359089560464,24.184999465942386,-1.121215624169094,24.040000915527344,13.333015449170322,23.96999931335449,-0.03019646598860004
2097,2001-08-30,24.11000061035156,24.170000076293945,24.020000457763672,24.125,879000.0,-0.002688671303424428,1.857148047229791,0.04615185980728165,42.930332434116224,41.60330536912341,-0.12300471780752886,0.30202622549844804,0.145288490956613,0.07090722868267463,7.355965015644897,0.15499877929687855,-0.5194993384206334,-0.20049934387207458,-1.1866657864249568,0.7856670986808076,-0.6935825651485175,0.2925838774043683,0.6678579144579544,44.52068037519852,0.9100628199161278,0.49308322127644166,8,-0.04750061035155895,0.337499618530277,0.3824996948242223,0.32499980926514027,-1.0250015258789027,3,-0.05640815329418314,1.1971824932033588,24.17499923706055,-2.6296359089560464,24.184999465942386,-1.121215624169094,24.040000915527344,-0.05640815329418314
2098,2001-08-31,24.25,24.5,24.190000534057614,24.32500076293945,2313600.0,0.005806693741365221,-2.179486677882467,5.00025432349807,55.32179479916148,43.71756909973495,-0.16251917112513325,0.0873529964112656,-0.01716841824539017,-0.08368503101869607,6.4985056068969955,0.38999938964844105,-0.5581891409219253,-0.010249996185301313,-0.8905095902676194,0.8700095978970168,-0.4503797932264604,0.42987980085585775,0.46974421433471036,53.097339157793776,4.843661838906392,0.44012979704115907,8,-0.08749961853027344,0.19750022888183594,0.24250030517578125,0.18500041961669922,-1.1049995422363281,4,-0.021649468805371996,1.857148047229791,24.11000061035156,1.1971824932033588,24.17499923706055,-2.6296359089560464,24.184999465942386,-0.021649468805371996
2099,2001-09-04,23.7549991607666,24.09000015258789,23.59499931335449,24.07500076293945,4931200.0,-0.020412405741583428,1.8285731412908035,4.2666446264179365,46.26165746191207,44.48683920342292,0.36279487468742744,0.5042450726628047,0.4733383638549,0.4079869881465825,5.947911057732704,0.6550006866455114,-0.5531241966857756,-0.4392507553100593,-1.258095886854182,0.37959437623406345,-0.8486733210821207,-0.02982818953799793,0.9089553155122978,17.391286319957956,-31.49543870521218,0.4094225657720616,9,0.39250087738036754,0.6925010681152344,0.7375011444091797,0.6800012588500977,-0.5299987792968714,1,-0.028625486080851026,-2.179486677882467,24.25,1.857148047229791,24.11000061035156,1.1971824932033588,24.17499923706055,-0.028625486080851026
2100,2001-09-05,23.8799991607666,23.915000915527344,23.54999923706055,23.7549991607666,1213400.0,0.0052620502806184355,2.743539584107634,-0.39062304423238975,41.47581425213632,44.41690298003374,0.22719816571638063,0.2818586898367954,0.3368223545447222,0.2831455114410204,5.149888455939957,0.3650016784667933,-0.45552997009259855,-0.2432507514953599,-0.8856413320494596,0.3991398290587398,-0.5644460417724098,0.07794453878168994,0.7303971669787188,34.19687787831674,-10.579465456112956,0.3211952902770492,9,0.15250015258789418,0.5675010681152344,0.6125011444091797,0.5550012588500977,-0.27499961853027344,2,-0.049413669987301234,1.8285731412908035,23.7549991607666,-2.179486677882467,24.25,1.857148047229791,24.11000061035156,-0.049413669987301234
2101,2001-09-06,23.104999542236328,23.2450008392334,23.07500076293945,23.2450008392334,990000.0,-0.03245392151451798,1.42855001975455,-1.1200103759765625,38.307850440394084,44.3618249922082,0.8668248016167652,0.996090986795167,1.1018626393747297,1.0530003019423937,5.658808493981252,0.804998397827152,-0.3885476010097264,-0.9472503662109375,-1.7060267848667792,-0.18847394755509583,-1.3266385755388583,-0.5678621568830167,1.4539809629167557,2.1051786216222275,-41.75715240204366,0.37938820932792083,9,0.6900005340576172,1.2175006866455078,1.3875007629394531,1.330000877380371,0.45499992370605824,3,0.006492084895135752,2.743539584107634,23.8799991607666,1.8285731412908035,23.7549991607666,-2.179486677882467,24.25,0.006492084895135752
2102,2001-09-07,22.795000076293945,23.114999771118164,22.795000076293945,23.10000038146973,862000.0,-0.013416986456792568,-1.098356555019136,2.1785534257026726,41.10969843645302,44.379567678238544,1.126793553665152,1.243019058100458,1.409862044674398,1.3512099443394376,6.427010464345356,0.31999969482421875,-0.3674025133511236,-1.1767498016357436,-2.101430319416693,-0.25206928385479443,-1.6390900605262182,-0.714409542745269,1.6749416443263208,0.0,-45.6371249781466,0.4623402588904737,9,0.8599996566772461,1.3874998092651367,1.697500228881836,1.640000343322754,0.5799999237060547,4,0.01667028556678063,1.42855001975455,23.104999542236328,2.743539584107634,23.8799991607666,1.8285731412908035,23.7549991607666,0.01667028556678063
2103,2001-09-10,22.59000015258789,22.774999618530273,22.18000030517578,22.200000762939453,1806800.0,-0.008993196886156074,-1.7674367026844804,-1.2786852440152938,34.28199193631971,43.80959271654652,1.2465417548437507,1.3428087284176584,1.612050486744149,1.5534869279059187,7.245190826823121,0.6149997711181641,-0.4068387612079718,-1.271249771118164,-2.301369058001221,-0.2411304842351072,-1.7863094145596925,-0.7561901276766356,1.7459462364862688,21.465962312385784,-23.955272432336834,0.5150596434415291,9,0.7574996948242188,1.1850004196166992,1.8949999809265137,1.8450002670288086,0.7449989318847656,0,0.021912303166941705,-1.098356555019136,22.795000076293945,1.42855001975455,23.104999542236328,2.743539584107634,23.8799991607666,0.021912303166941705
2104,2001-09-17,22.60000038146973,23.295000076293945,22.60000038146973,22.79999923706055,1444600.0,0.0004426838784545861,-5.9500367166712405,-0.5128183810008217,29.05024539838091,41.83689719657283,1.129584207492183,1.3035569256877366,1.610096687151895,1.5428699818352563,7.7295088158889875,0.7049999237060547,-0.37052921892853874,-1.2002495765685985,-2.374989968934809,-0.025509184202388013,-1.7876197727517038,-0.6128793803854933,1.52035139921459,24.207488676839397,-18.173508044986086,0.5873701961831056,9,0.7474994659423793,1.1750001907348597,1.8849997520446742,1.835000038146969,0.3400001525878835,0,0.024115047216583196,-1.7674367026844804,22.59000015258789,-1.098356555019136,22.795000076293945,1.42855001975455,23.104999542236328,0.024115047216583196
2105,2001-09-18,22.604999542236328,22.774999618530273,22.46999931335449,22.60000038146973,1569800.0,0.00022120180009799206,-1.3018778295198195,-0.02499594686094526,18.979216860139815,38.63540022433484,0.9799441329695604,1.2467013390210369,1.6045025302965286,1.5375164406612853,8.290546972070617,0.3050003051757848,-0.3617869103548834,-1.1217503547668457,-2.403210177917316,0.15970946838362465,-1.7624802663420809,-0.4810204431916105,1.3213170908971392,38.116531327566236,1.5760979689205925,0.6407299115752356,9,0.7350006103515625,1.1700010299682617,1.8800005912780762,1.830000877380371,0.5249996185302734,1,0.02742759795570704,-5.9500367166712405,22.60000038146973,-1.7674367026844804,22.59000015258789,-1.098356555019136,22.795000076293945,0.02742759795570704
2106,2001-09-19,22.75,23.25,22.43000030517578,23.25,1969200.0,0.006414530444592392,2.279998779296875,-100.01678748576356,28.461493881437704,37.027751496259455,0.6834190372105411,1.0118112907023757,1.4646094670388194,1.3894085607850002,8.983678009579032,0.8199996948242188,-0.3493558117508542,-0.8867499351501458,-2.1775646590950686,0.40406478879477703,-1.532157297122609,-0.2413425731776826,1.001685000337698,51.12105935704376,14.35375322506583,0.645407361972462,9,0.5900001525878906,0.7925004959106445,1.908750057220459,1.6850004196166992,0.125,2,0.0375823974609375,-1.3018778295198195,22.604999542236328,-5.9500367166712405,22.60000038146973,-1.7674367026844804,22.59000015258789,0.0375823974609375
2107,2001-09-20,21.90999984741211,22.350000381469727,21.899999618530273,22.174999237060547,1635200.0,-0.036923083630237,-2.1579017815315016,0.529998779296875,19.161668439816765,33.00995967855449,1.3170305872251369,1.7700828152483652,2.304091182517606,2.2306461292294415,9.41230001822815,0.8500003814697266,-0.432997217386756,-1.6172500610351577,-3.099902191680293,-0.1345979303900222,-2.3585761263577254,-0.8759239957125899,1.6845166834093988,0.7168620502008527,-33.8363282243282,0.7413260653225668,9,1.0850000381469727,1.4399995803833008,2.822500228881836,2.52500057220459,0.5900001525878906,3,0.07530806161667614,2.279998779296875,22.75,-1.3018778295198195,22.604999542236328,-5.9500367166712405,22.60000038146973,0.07530806161667614
2108,2001-09-21,21.299999237060547,21.649999618530273,20.450000762939453,20.5,3059400.0,-0.027841196467357054,-1.6666709052299633,-3.0188719986180685,14.690675024923493,29.50207274111131,1.6366817681761994,2.3260731032496516,2.8976089903179876,2.8347569795833536,9.433496771292345,1.4599990844726562,-0.5509554649018789,-2.1172506332397454,-3.9037276247242403,-0.3307736417552505,-3.010489128981991,-1.2240121374974997,2.0911752642860115,29.876930730042055,-3.9917686520888154,0.8932384957422466,9,0.8825016021728516,1.3250007629394531,3.3887510299682617,3.1350011825561523,0.9450016021728516,4,0.0974178796837275,-2.1579017815315016,21.90999984741211,2.279998779296875,22.75,-1.3018778295198195,22.604999542236328,0.0974178796837275
2109,2001-09-24,21.950000762939453,22.0,21.655000686645508,21.799999237060547,1117400.0,0.03051650465545319,1.7599945068359375,0.18750208616455666,24.515409505772737,27.61758332484869,0.7864152714351249,1.6126558444877226,2.2383378967262857,2.17420287987499,9.574460306491586,0.7000007629394531,-0.6340737943518668,-1.3744991302490241,-3.265755664573099,0.5167574040750509,-2.3201273974110634,-0.42887086308698485,1.0294094150301092,53.57144316848841,21.098859979025647,0.9456282671620383,9,-0.0775003433227539,0.625,2.7124991416931152,2.484999656677246,0.39999961853027344,0,0.06309787122520949,-1.6666709052299633,21.299999237060547,-2.1579017815315016,21.90999984741211,2.279998779296875,22.75,0.06309787122520949
2110,2001-09-25,21.68000030517578,21.975000381469727,21.5,21.875,1138000.0,-0.01230070379858672,1.4050624354158014,-1.2999847413661563,23.14317883742494,25.932619813407676,0.795145648986118,1.7835011645777001,2.4947730796933953,2.4289398257206933,10.650818812399212,0.47500038146972656,-0.8197380087467536,-1.5234995841979995,-3.5129560792791636,0.4659569108831647,-2.5182278317385816,-0.5287713366574174,0.9452925546895656,43.92856704945348,14.538947455943642,0.9947282475405815,9,0.19250011444091797,0.8950004577636719,2.8687496185302734,2.755000114440918,0.875,1,0.058118090919999865,1.7599945068359375,21.950000762939453,-1.6666709052299633,21.299999237060547,-2.1579017815315016,21.90999984741211,0.058118090919999865
2111,2001-09-26,21.84000015258789,22.100000381469727,21.475000381469727,21.59499931335449,1102200.0,0.007380066658666529,-1.5773264799688531,-1.25641652646819,26.05485597108563,24.259859539477965,0.48817156941194284,1.486266864321891,2.3189189055234216,2.261317778333648,11.785469517820498,0.625,-0.9348446963114334,-1.2279997825622573,-3.200391743696599,0.7443921785720846,-2.2141957631294282,-0.24180380199508633,0.4807518137078297,73.15787730124168,43.79514912298994,0.9861959805671716,9,0.032500267028808594,0.7350006103515625,2.7462496757507324,2.5950002670288086,1.610000610351559,2,0.059065888240200204,1.4050624354158014,21.68000030517578,1.7599945068359375,21.950000762939453,-1.6666709052299633,21.299999237060547,0.059065888240200204
2112,2001-09-27,23.06999969482422,23.15999984741211,22.34000015258789,22.375,1963400.0,0.05631865996532892,-1.1437917622419467,2.836723731228209,39.87993195053327,24.881852874390585,-0.7808295630120199,0.20370425894675392,1.0876756299803567,1.0321282648543963,11.906875077823646,1.3199996948242188,-1.0208082438094976,0.04199981689453125,-1.8940224854446939,1.9780221192337564,-0.9260113342750813,1.0100109680641438,-2.6199989318847656,96.67896003716164,67.4137158015001,0.9680111511696122,9,-1.1974992752075195,-0.4949989318847656,1.4662504196166992,1.3650007247924805,0.2849998474121094,3,-0.008452522644287974,-1.5773264799688531,21.84000015258789,1.4050624354158014,21.68000030517578,1.7599945068359375,21.950000762939453,-0.008452522644287974
2113,2001-09-28,23.35000038146973,23.38500022888184,22.915000915527344,23.25,1143200.0,0.012137004349780378,4.529401204994818,0.1438855041440306,46.39360055002283,26.80889233568413,-1.0523531526899994,-0.1318887715964614,0.7977312030109864,0.7577674323426749,11.943239069967719,0.46999931335449574,-1.0290923554110023,0.3530004501342816,-1.5388639959471426,2.244864896215706,-0.5929317729064287,1.298932673174992,-2.845799636840823,98.16754710951777,64.6160890688907,0.9459322230407116,9,-1.4324998855590856,-0.774999618530277,1.1862497329711879,1.085000038146969,0.7199993133544886,4,-0.036402585335470916,-1.1437917622419467,23.06999969482422,-1.5773264799688531,21.84000015258789,1.4050624354158014,21.68000030517578,-0.036402585335470916
2114,2001-10-01,23.0049991607666,23.3700008392334,22.96500015258789,23.0,965400.0,-0.014775212636695123,-9.800183108262761,0.049991416963892255,42.502145970446094,29.422551125718158,-0.7195273017406691,0.138708675371916,1.1340551697249808,1.1165987419181782,12.170473773638005,0.4050006866455078,-1.0428346019834365,0.05974931716918874,-1.767507421290862,1.8870060556292394,-0.8538790520608366,0.9733776863992141,-2.3855664367675757,80.10465453020286,44.70840071537412,0.9136283692300261,10,-1.087498664855957,-0.42999839782714844,1.4000015258789062,1.4300012588500977,0.5950012207031286,0,-0.03303622470151302,4.529401204994818,23.35000038146973,-1.1437917622419467,23.06999969482422,-1.5773264799688531,21.84000015258789,-0.03303622470151302
2115,2001-10-02,23.5,23.524999618530273,23.165000915527344,23.25,1102800.0,0.021517098773799814,1.3999974568620221,50.008393742846245,53.555357019003424,32.21075814100324,-1.2004627088231246,-0.43241184237497166,0.6385291545505183,0.6342953407604597,12.70947858489703,0.5200004577636719,-0.9972351271233038,0.5890001296997056,-1.1646082728855411,2.3426085322849524,-0.28780407159291954,1.4658043309923308,-2.7699445758056633,98.78050595930368,56.72877303248893,0.8768042012926238,10,-1.5124998092651367,-0.9249992370605469,0.7887506484985352,0.9350004196166992,0.27499961853027344,1,-0.04893615398001161,-9.800183108262761,23.0049991607666,4.529401204994818,23.35000038146973,-1.1437917622419467,23.06999969482422,-0.04893615398001161
2116,2001-10-03,23.44499969482422,23.649999618530273,22.709999084472656,22.79999923706055,2145400.0,-0.0023404385181183818,-1.2787870661074865,2.5800018310546733,56.13206613527262,36.318580107165005,-1.1583186797874205,-0.4584082126860949,0.648027205932344,0.6995667757440742,13.666841105929118,0.9400005340576172,-0.9327719714739189,0.5704998016357408,-1.1007898351431535,2.241789438414635,-0.2651450167537064,1.406144620025188,-2.5472476189697275,84.35114448244583,35.45253829802415,0.8356448183894468,10,-1.3949995040893555,-0.8699989318847656,0.8175005912780762,0.9900007247924805,0.3649997711181676,2,-0.037961160214683876,1.3999974568620221,23.5,-9.800183108262761,23.0049991607666,4.529401204994818,23.35000038146973,-0.037961160214683876
2117,2001-10-04,22.75,23.45000076293945,22.75,23.10000038146973,1063800.0,-0.029643834671392533,-2.9999999999999796,-0.5426358652259626,51.381690126925875,40.39535956294304,-0.37060768766647456,0.13647677563447047,1.2973759478886144,1.3967490232716955,14.520581582384795,0.7000007629394496,-0.8548092050924403,-0.056499862670897016,-1.623548789177228,1.510549063835434,-0.8400243259240625,0.7270246005822685,-1.6320681207314465,4.255414127763879,-46.12572881987794,0.7835244632531663,10,-0.1875,-0.2674999237060547,1.512500286102295,1.6850004196166992,0.8250007629394496,3,0.030769264305030797,-1.2787870661074865,23.44499969482422,1.3999974568620221,23.5,-9.800183108262761,23.0049991607666,0.030769264305030797
2118,2001-10-05,23.72500038146973,23.72500038146973,23.20000076293945,23.20000076293945,597600.0,0.042857159625043106,1.0,-1.4999972752192137,58.32715904367782,44.152220622710274,-1.0789053221865323,-0.9274212888255491,0.2700268590941981,0.4278665357601419,15.11216107499016,0.9750003814697301,-0.8128027759984136,0.9447504997253446,-0.5356811892654605,2.4251821887161498,0.20453465522994208,1.6849663442207472,-2.404503083060238,100.0,44.39512738432468,0.7402158444954032,10,-1.1250000000000036,-1.2425003051757848,0.5125002861022914,0.7100000381469691,-0.16500091552734375,4,-0.015595398663191928,-2.9999999999999796,22.75,-1.2787870661074865,23.44499969482422,1.3999974568620221,23.5,-0.015595398663191928
2119,2001-10-08,23.07500076293945,23.375,23.045000076293945,23.32500076293945,627600.0,-0.02739724375464958,-1.1290223343383248,-0.4761908221950083,53.17568163178195,47.48916537763883,-0.2822209013564958,-0.3488639258339532,0.8937011907760173,1.0753166346677254,15.612900655839695,0.6800003051757848,-0.6584350326615542,0.3287508010864215,-1.0872548832879367,1.7447564854607798,-0.3792520411007594,1.0367536432736024,-1.5140531562239339,35.96071054753003,-20.953457606553158,0.7080028421871793,10,-0.475000381469723,-0.5925006866455043,1.162499904632572,1.3599996566772496,0.39499855041503906,0,0.04312021230711416,1.0,23.72500038146973,-2.9999999999999796,22.75,-1.2787870661074865,23.44499969482422,0.04312021230711416
2120,2001-10-09,22.70000076293945,23.07500076293945,22.684999465942386,23.0,533600.0,-0.016251353742197217,-1.363631109261579,1.1999969482422017,49.67235121190303,50.113331515507426,0.28237688250619897,-0.0704090265741435,1.2497259837394985,1.4494725899494867,16.225062676970992,0.3900012969970632,-0.4099583354630454,0.012750720977781071,-1.2988352533117293,1.3243366952672915,-0.6430422661669724,0.6685437081225345,-0.9226478787485135,1.4424311337703617,-53.88277531596842,0.6557929871447545,10,0.332499504089359,-0.21750068664550426,1.529999732971195,1.7349996566772496,0.17499923706055043,1,0.039647558955136386,-1.1290223343383248,23.07500076293945,1.0,23.72500038146973,-2.9999999999999796,22.75,0.039647558955136386
2121,2001-10-10,23.2549991607666,23.274999618530273,22.665000915527344,22.670000076293945,496400.0,0.024449267805014996,-1.050424747555698,-1.9500019073534605,59.155879785930374,52.255103497218215,-0.056765246649138845,-0.6467530055366097,0.695511434445109,0.8988447606939545,16.150057404881984,0.6099987030029297,-0.21103743766926186,0.5602491378784187,-0.7630580286294517,1.883556304386289,-0.10140444537551474,1.221902721132352,-1.2828815268477847,55.66023985820816,-6.301049432125183,0.6616535832539345,10,-0.059998512268066406,-0.7724990844726562,0.975001335144043,1.1800012588500977,-0.3899993896484375,2,0.022360803118882222,-1.363631109261579,22.70000076293945,-1.1290223343383248,23.07500076293945,1.0,23.72500038146973,0.022360803118882222
2122,2001-10-11,23.17499923706055,23.75,22.97500038146973,23.524999618530273,1031800.0,-0.0034401172476075104,-1.0666709052299734,-0.5982921867052641,63.75641473440984,54.18430507326122,0.04436012524728383,-0.5658355052723216,0.7391141006032207,0.9847903217836596,15.509259067052165,0.7749996185302699,0.03930180007439432,0.46124925613403533,-0.8789230098408183,1.801421522108889,-0.2088368768533897,1.1313353891214604,-1.0275933283866436,47.004493260110166,-18.22975117866872,0.6700861329874264,10,0.03250122070312145,-0.6999988555908239,1.055001258850094,1.2600011825561488,0.0,3,0.027400226528006444,-1.050424747555698,23.2549991607666,-1.363631109261579,22.70000076293945,-1.1290223343383248,23.07500076293945,0.027400226528006444
2123,2001-10-12,23.084999084472656,23.274999618530273,22.899999618530273,22.899999618530273,244800.0,-0.003883501857638416,-3.0540657573226935,-0.5285693265976806,59.072726840278534,56.02548072546482,0.1037244419535206,-0.4604577670006975,0.7925326248618916,1.0655034957023375,14.198283228103364,0.375,0.2803944795611528,0.3464991569519036,-1.0023056759170395,1.6953039898208466,-0.32790325948256793,1.020901573386375,-0.745281884839617,38.70954132182008,-26.843319202145253,0.6744024164344721,10,0.12250137329101562,-0.6099987030029297,1.1700010299682617,1.350001335144043,-0.45999908447265625,4,0.021225977816753616,-1.0666709052299734,23.17499923706055,-1.050424747555698,23.2549991607666,-1.363631109261579,22.70000076293945,0.021225977816753616
2124,2001-10-15,23.145000457763672,23.149999618530273,22.82500076293945,22.899999618530273,475000.0,0.002599149909924492,1.549019021190367,1.3243326838019238,62.11744972584037,56.97682435955782,0.07338827123060554,-0.5033422362452917,0.6936359658724065,0.9867298255476697,13.702332223594421,0.32499885559082387,0.37479712265333376,0.37925052642822266,-0.9797555398789761,1.7382565927354214,-0.30025250672537496,1.0587535595818203,-0.636049322086599,44.23962647577929,-23.05514046178655,0.6795030331535988,10,0.0625,-0.875,1.1599998474121094,1.2899999618530273,-0.4449996948242223,0,0.017930395332505178,-3.0540657573226935,23.084999084472656,-1.0666709052299734,23.17499923706055,-1.050424747555698,23.2549991607666,0.017930395332505178
2125,2001-10-16,23.22500038146973,23.22500038146973,22.940000534057614,23.114999771118164,594200.0,0.0034564667152219286,4.181786655569222,0.4489805451106014,61.60938600662086,57.58541545637429,-0.05556599006256846,-0.5633973466532787,0.5618120458563176,0.8879926926259927,12.996877457415692,0.2849998474121165,0.4045657665373632,0.4282504081726124,-0.9435416050295125,1.8000424213747372,-0.25764559842845003,1.1141464147736748,-0.5671233820739054,51.61289755507617,-14.323060055067124,0.6858960066010623,10,-0.01749992370605824,-1.0424995422363317,1.0724997520446742,1.210000038146969,0.05999946594237926,1,0.010548931231890712,1.549019021190367,23.145000457763672,-3.0540657573226935,23.084999084472656,-1.0666709052299734,23.17499923706055,0.010548931231890712
2126,2001-10-17,23.604999542236328,23.61000061035156,23.22500038146973,23.32999992370605,454800.0,0.01636164282131869,1.701739357394796,2.4999826605631363,55.22971331235683,58.01297358808884,-0.458721895851923,-0.9234010691617947,0.1322076913695085,0.4876831608235008,13.051910016034112,0.38500022888182883,0.5016203329575184,0.7654995918273926,-0.6526640762849176,2.183663259939703,0.05641775777123925,1.474581425883546,-0.8160677827680018,84.32426190702034,21.356843845980137,0.7090818340561544,10,-0.39749908447265625,-1.5049991607666016,0.6350002288818359,0.8300008773803711,-0.7649993896484375,2,-0.030925632552127102,4.181786655569222,23.22500038146973,1.549019021190367,23.145000457763672,-3.0540657573226935,23.084999084472656,-0.030925632552127102
2127,2001-10-18,23.559999465942386,23.684999465942386,23.55500030517578,23.57500076293945,691000.0,-0.0019063790369249212,-9.400091554131665,-0.05455024656847511,52.15162949291896,57.32680363800452,-0.3204377472289899,-0.7888962120791554,0.11993169526310155,0.5194893996691228,12.541880862728602,0.12999916076660512,0.4841210357511798,0.6379995346069371,-0.7440026798581734,2.0200017490720477,-0.05300157262561811,1.3290006418394924,-0.655739517610261,85.46509435845357,25.83696861616704,0.6910011072325549,10,-0.3524990081787145,-1.4599990844726598,0.49875068664550426,0.7775011062622035,-0.45499992370605824,3,-0.029499138819119808,1.701739357394796,23.604999542236328,4.181786655569222,23.22500038146973,1.549019021190367,23.145000457763672,-0.029499138819119808
2128,2001-10-19,23.375,23.5,23.29999923706055,23.5,639600.0,-0.007852269530388423,2.200012207031193,8.332612841707698,53.91950098580035,57.40945023289546,-0.21267163139200562,-0.4642759592809327,0.2506109165752193,0.694476278657806,10.569439562992086,0.26000022888183594,0.4482125030962365,0.3492500305175774,-0.8143387443199614,1.5128388053551163,-0.23254435690119024,0.9310444179363451,-0.3692512454677299,63.95349610878102,6.629840814261804,0.5817943874187692,10,-0.16749954223632812,-1.2749996185302734,0.5437498092651367,0.8225002288818359,-0.37999916076660156,4,-0.008556182371741161,-9.400091554131665,23.559999465942386,1.701739357394796,23.604999542236328,4.181786655569222,23.22500038146973,-0.008556182371741161
2129,2001-10-22,23.334999084472656,23.399999618530273,23.104999542236328,23.170000076293945,549200.0,-0.0017112691134693048,1.0,-1.3199920654296875,48.06563963493387,57.23092672434333,-0.1474135611506604,-0.33222780599433577,0.24050958171417847,0.7237311814716847,9.031533578679156,0.2950000762939453,0.4950605844023137,0.2399991989135728,-0.8136857752423765,1.293684173069522,-0.28684328816440186,0.7668416859915475,-0.23994018048425758,53.02001566844342,0.9015273235136334,0.5268424870779742,10,-0.12749862670898438,-1.2349987030029297,0.22625112533569336,0.5550012588500977,-0.8349990844726562,0,-0.030426360074087055,2.200012207031193,23.375,-9.400091554131665,23.559999465942386,1.701739357394796,23.604999542236328,-0.030426360074087055
2130,2001-10-23,22.940000534057614,23.3700008392334,22.899999618530273,23.3700008392334,1090000.0,-0.0169273008747568,1.1860506378524156,-2.6060781208457335,44.51683582917933,55.60436628470433,0.3187266454558504,0.1707618293828439,0.5725294811502017,1.1095695134093866,7.387007513477009,0.470001220703125,0.39829571956774146,-0.21799936294555877,-1.0408465477427917,0.6048478218516742,-0.6294229553441753,0.1934242294530577,0.8099994659423864,5.095659019452055,-41.17157604106379,0.41142359239861687,10,0.3474998474121129,-0.8400001525878871,0.621249675750736,0.9499998092651403,-0.28499984741210227,1,-0.010462064757228329,1.0,23.334999084472656,2.200012207031193,23.375,-9.400091554131665,23.559999465942386,-0.010462064757228329
2131,2001-10-24,23.1299991607666,23.25,22.770000457763672,22.95000076293945,598600.0,0.00828241596711865,1.2857116906826036,-0.41860062809389953,54.63413998741146,54.590780201704504,0.12195719327858257,0.08681284581609461,0.34544589730412767,0.9103048090834847,5.902615523781349,0.4799995422363281,0.39145671367683477,-0.09250068664550781,-0.6347327049894602,0.4497313316984446,-0.363616695817484,0.1786153225264684,0.6030008316040032,39.34416319417649,-11.731775061415583,0.27111600917197654,10,0.09750080108642578,-1.029998779296875,0.42750120162963867,0.7600011825561523,-0.40499877929687145,2,0.006701283712470696,1.1860506378524156,22.940000534057614,1.0,23.334999084472656,2.200012207031193,23.375,0.006701283712470696
2132,2001-10-25,22.875,22.899999618530273,22.270000457763672,22.450000762939453,808200.0,-0.011024607437043699,1.6526365666008127,2.361127888864117,37.42601254675974,52.18558972464687,0.36869887374296795,0.34409605915026376,0.5635008930244076,1.1585326230272024,5.9695653690603585,0.8599987030029297,0.44127992694456,-0.337749862670897,-0.8982332107535989,0.22273348541180482,-0.6179915367122462,-0.057508188629547874,0.8194800109863287,49.186972959058664,4.121987460847748,0.2802416740413507,10,0.10249996185302734,-0.7749996185302734,0.5662503242492676,1.015000343322754,-0.625,3,-0.0015300479742998974,1.2857116906826036,23.1299991607666,1.1860506378524156,22.940000534057614,1.0,23.334999084472656,-0.0015300479742998974
2133,2001-10-26,22.5,22.68000030517578,22.325000762939453,22.5,745800.0,-0.016393442622950838,-1.0285776566757494,0.0,40.74071571436303,49.810397056704936,0.7286113445921885,0.6873941511139634,0.8837035544599274,1.526587671836701,6.302590952912804,0.5499992370605469,0.3538417739634987,-0.6702498435974107,-1.3101876943499349,-0.030311992844886504,-0.9902187689736728,-0.3502809182211486,1.10901123779297,20.35395690739225,-24.794298412220808,0.3199689253762621,10,0.47749996185302734,-0.39999961853027344,0.6724996566772461,1.25,0.18499946594238637,4,0.026888868543836875,1.6526365666008127,22.875,1.2857116906826036,23.1299991607666,1.1860506378524156,22.940000534057614,0.026888868543836875
2134,2001-10-29,22.2450008392334,22.625,22.075000762939453,22.57500076293945,801600.0,-0.011333296034071183,1.5581455179357975,-100.0,42.37854769050684,47.67363724380338,0.9415320418459565,0.9302301827786081,1.1114056096392382,1.7668613889605354,6.766559651163491,0.5499992370605469,0.2271341750943101,-0.8872490882873549,-1.6474596145837452,-0.12703856199096464,-1.26735435143555,-0.5071438251391598,1.283669751757813,13.12741824544556,-35.998205809520506,0.38010526314819604,10,0.6349992752075195,0.36749935150146484,0.15874958038330078,0.7799997329711914,0.32999992370605113,0,0.03371544040030905,-1.0285776566757494,22.5,1.6526365666008127,22.875,1.2857116906826036,23.1299991607666,0.03371544040030905
2135,2001-10-30,22.350000381469727,22.475000381469727,22.21500015258789,22.38999938964844,575800.0,0.0047201410777715225,1.4761809611175194,0.12120914371587485,32.14989752217349,45.10921326711633,0.7815492634693193,0.7743599507554251,0.9715455541717439,1.6424081391682535,7.445890103756389,0.26000022888183594,0.14957715499486568,-0.7247495651245117,-1.5398271514532773,0.09032802120425387,-1.1322883582888963,-0.31721077196012715,1.0623766232773448,23.404238050250147,-23.86642250151112,0.4075387931643832,10,0.5299997329711914,0.2624998092651367,-0.1262497901916504,0.6750001907348633,0.5349998474121129,1,0.006711392213426315,1.5581455179357975,22.2450008392334,-1.0285776566757494,22.5,1.6526365666008127,22.875,0.006711392213426315
2136,2001-10-31,22.55500030517578,22.84499931335449,22.350000381469727,22.815000534057614,487400.0,0.009172255937678564,2.093764714998467,6.500166897143008,38.34586735732866,43.575239696495196,0.46035490715569694,0.5262456814807379,0.7180355226622339,1.4133605664366868,7.409814812157591,0.4949989318847621,0.04694661027807712,-0.47524967193603374,-1.3023077884907295,0.351808444618662,-0.8887787302133816,-0.06172061365868586,0.7503866002266797,58.181843402992115,10.428175576183556,0.41352905827734776,10,0.2325000762939453,0.05749988555908203,-0.3312497138977051,0.4700002670288086,0.045000076293948865,2,0.004433623591961755,1.4761809611175194,22.350000381469727,1.5581455179357975,22.2450008392334,-1.0285776566757494,22.5,0.004433623591961755
2137,2001-11-01,23.45000076293945,23.45000076293945,22.989999771118164,23.10000038146973,2464000.0,0.039680800073333966,1.6285742312031328,-1.3461541283057534,55.26698505385714,43.7249601485015,-0.5049954273966506,-0.3305722031947447,-0.2015682051259695,0.5040628700547778,7.0447722808874165,0.8950004577636683,-0.03976257342990408,0.3847507476806591,-0.4515657345802815,1.2210672299415997,-0.0334074934498112,0.8029089888111294,-1.3749999999999964,100.0,48.99132724157597,0.41815824113046945,11,-0.6874999999999964,-0.537500381469723,-1.2262501716613734,-0.42500019073485973,-0.9300003051757777,3,-0.030916859611173853,2.093764714998467,22.55500030517578,1.4761809611175194,22.350000381469727,1.5581455179357975,22.2450008392334,-0.030916859611173853
2138,2001-11-02,23.354999542236328,23.584999084472656,23.354999542236328,23.375,759600.0,-0.00405122463165386,-21.99942780850658,-0.057144102756934365,52.999990190767775,44.273221321371935,-0.4616802358259804,-0.27901713812678963,-0.11343867810548502,0.5785605904851892,7.098765129929624,0.22999954223632812,-0.10936070389881891,0.3082495689392104,-0.4817016873182176,1.0982008251966384,-0.08672605918950538,0.7032251970679262,-1.2524987792968751,84.76822530486034,31.544111767081432,0.39497562812871484,11,-0.5249996185302734,-0.44249916076660156,-1.131248950958252,-0.3299989700317383,-1.215000152587887,4,-0.04731319049002736,1.6285742312031328,23.45000076293945,2.093764714998467,22.55500030517578,1.4761809611175194,22.350000381469727,-0.04731319049002736
2139,2001-11-05,24.06999969482422,24.084999084472656,23.70000076293945,23.70000076293945,626000.0,0.030614436591824834,-1.0810780159392739,-18.499523173755662,60.21765472946758,46.01775675473729,-1.1861975895071808,-0.965135417940175,-0.8369764153452266,-0.1501992576537461,7.220266874492418,0.7299995422363281,-0.14250405451862846,0.9734997749328613,0.06033870292845833,1.8866608469372643,0.516919238930658,1.4300803109350646,-1.908198999023437,99.19789314353675,43.87926130510115,0.4565805360022019,11,-0.9899997711181641,-0.9899997711181641,-1.82374906539917,-1.044999122619629,-2.065000534057617,0,-0.057540517093552346,-21.99942780850658,23.354999542236328,1.6285742312031328,23.45000076293945,2.093764714998467,22.55500030517578,-0.057540517093552346
2140,2001-11-06,23.60000038146973,23.63999938964844,23.43000030517578,23.47500038146973,811000.0,-0.019526353108161976,1.048791380561638,0.3378388131102212,49.9408382860484,45.49627878791918,-0.6847394753120177,-0.44718043735824864,-0.3906623354117862,0.31099154514356897,6.776261248945844,0.6399993896484375,-0.1857913042268926,0.45850048065186044,-0.4610704832613699,1.3780714445650908,-0.0012850013047547293,0.9182859626084756,-1.3228077823486366,72.04616336810558,19.553988273259066,0.45978548195661484,11,-0.5200004577636754,-0.5200004577636754,-1.3537497520446813,-0.5749998092651403,-1.4700012207031286,1,-0.04343218652382275,-1.0810780159392739,24.06999969482422,-21.99942780850658,23.354999542236328,1.6285742312031328,23.45000076293945,-0.04343218652382275
2141,2001-11-07,23.774999618530273,23.774999618530273,23.524999618530273,23.60000038146973,621600.0,0.007415221789485615,1.8571553133514986,1.3999938964843466,52.46843126881069,47.16765864592484,-0.8477764016776916,-0.6126352169115279,-0.6023086652749328,0.1278724558730815,6.6609981128092715,0.25,-0.19065541806184427,0.6074996948242202,-0.3540309802178463,1.5690303698662866,0.12673435730318872,1.0882650323452516,-1.389338630288087,71.68952873653315,22.40288968028156,0.4807653375210326,11,-0.6949996948242188,-0.6949996948242188,-1.4937491416931152,-0.7499990463256836,-1.5249996185302734,2,-0.03743425463421535,1.048791380561638,23.60000038146973,-1.0810780159392739,24.06999969482422,-21.99942780850658,23.354999542236328,-0.03743425463421535
2142,2001-11-08,23.809999465942386,23.875,23.54999923706055,23.625,852200.0,0.001472128200785905,1.0634934090619874,1.0571444141689792,55.17241222899639,48.771180480884105,-0.8227161941562571,-0.6299195456486864,-0.652382753174269,0.0816804328413987,7.2327044476148465,0.3250007629394496,-0.14234187258785624,0.6107495307922406,-0.39283971659741823,1.6143387781818994,0.10895490709741296,1.1125441544870682,-1.3223781919263722,62.32879575680032,14.282018610852333,0.501794623694829,11,-0.7299995422363317,-0.7299995422363317,-1.4974989891052282,-0.7849988937377965,-1.4349994659423864,3,-0.05081894630881567,1.8571553133514986,23.774999618530273,1.048791380561638,23.60000038146973,-1.0810780159392739,24.06999969482422,-0.05081894630881567
2143,2001-11-09,23.57500076293945,23.86000061035156,23.524999618530273,23.85000038146973,621000.0,-0.009869748352538843,1.2711925775062538,-1.4864887156805229,52.72729558396156,49.921041357934634,-0.46845549750658577,-0.37558538311751377,-0.4387235372217937,0.29961586924591543,7.723391442914844,0.3350009918212855,-0.16678098723958001,0.35125074386596467,-0.6644459979112973,1.3669474856432267,-0.15659762702266633,0.8590991147545957,-0.9915368202960373,22.13751572473505,-24.23588202832209,0.5078483708886304,11,-0.42500114440917613,-0.4950008392333949,-1.052500724792477,-0.5500001907348597,-1.230001449584961,4,-0.044750806830694434,1.0634934090619874,23.809999465942386,1.8571553133514986,23.774999618530273,1.048791380561638,23.60000038146973,-0.044750806830694434
2144,2001-11-12,23.559999465942386,23.57999992370605,23.145000457763672,23.35000038146973,960000.0,-0.0006363222274268221,2.4799957275392317,-0.76363409373069,57.71143594055151,52.761212293309974,-0.27636834531098486,-0.34561936971347507,-0.44793272378049664,0.29641524012922105,7.909347632037139,0.43499946594237926,-0.09393782417827268,0.3154994964599638,-0.7103290905080932,1.3413280834280208,-0.19741479702406295,0.8284137899439905,-0.8864434147892197,56.84921485120107,5.037404403838607,0.5129142934840285,11,-0.34249973297119496,-0.4799995422363317,-1.0187492370605504,-0.5349988937377965,-1.4799995422363352,0,-0.06027165146360269,1.2711925775062538,23.57500076293945,1.0634934090619874,23.809999465942386,1.8571553133514986,23.774999618530273,-0.06027165146360269
2145,2001-11-13,23.46999931335449,23.489999771118164,23.024999618530273,23.35000038146973,727600.0,-0.003820040519016077,4.812507450587702,0.5714259763850706,54.33673866586735,54.53797577203649,-0.012056748021311847,-0.24909461929276588,-0.3883624839368949,0.3701398942603653,8.1883437111406,0.5349998474121129,-0.005151864028679398,0.21324939727782777,-0.8174385562210951,1.2439373507767506,-0.3020945794716319,0.7285933740272874,-0.7117566802021535,52.352881778096496,-0.9932060147841568,0.5153439767494606,11,0.06750011444092152,-0.38999938964843395,-0.9287490844726527,-0.4449987411498988,-1.4449996948242152,1,-0.06242011910730216,2.4799957275392317,23.559999465942386,1.2711925775062538,23.57500076293945,1.0634934090619874,23.809999465942386,-0.06242011910730216
2146,2001-11-14,22.875,23.274999618530273,22.875,23.18000030517578,468000.0,-0.02535148405462173,-1.62294569377392,-2.541691833296396,50.0,53.952755210496804,0.7075103644993277,0.30399692649897503,0.16898796037582287,0.9481925295438138,8.3688159252969,0.5949993133544886,0.09027703955541,-0.34524993896484446,-1.3757142290877553,0.6852143511580664,-0.8604820840262981,0.1699822060966092,-0.03715197976844564,0.0,-51.646783337977475,0.5152321450614545,11,0.6049995422363281,0.2049999237060547,-0.11749982833862305,0.13500022888183594,-0.35000038146972656,2,-0.03256834269872777,4.812507450587702,23.46999931335449,2.4799957275392317,23.559999465942386,1.2711925775062538,23.57500076293945,-0.03256834269872777
2147,2001-11-15,22.864999771118164,23.0,22.71500015258789,22.875,652000.0,-0.00043716847570862694,1.1923045886366137,0.0327876028716512,54.685493028993186,54.14003330363296,0.6993451077608057,0.2732705759163636,0.14254229915993832,0.9403771829213952,8.548067521754268,0.2849998474121094,0.2157957148606897,-0.32050018310546946,-1.3495969577140272,0.7085965915030883,-0.8350485704097466,0.19404820419880764,1.2199993133544922,13.100398127634097,-40.74889127002233,0.5145483873042788,11,0.5349998474121094,0.21500015258789062,-0.026249408721923828,0.14500045776367188,-0.31500053405761363,3,-0.026896994413925124,-1.62294569377392,22.875,4.812507450587702,23.46999931335449,2.4799957275392317,23.559999465942386,-0.026896994413925124
2148,2001-11-16,23.17499923706055,23.20000076293945,22.8700008392334,23.07500076293945,851800.0,0.013557816271398293,3.39995422409863,-9.999618539005096,61.77213502873343,54.31275333688472,0.40356682141225164,-0.05531682138166616,-0.20556556058111042,0.6084357227193102,8.997109143925755,0.3350009918212855,0.32625589975625147,-0.0005006790161097285,-1.0257237147886968,1.0247223567564774,-0.5131121969024051,0.5121108388701856,0.8825998687744097,53.17909898149824,-5.580764105372253,0.512611517886294,11,0.12000083923339488,-0.09499931335449574,-0.3337488174438512,-0.1649990081787145,-0.6749992370605504,4,-0.034519925065681245,1.1923045886366137,22.864999771118164,-1.62294569377392,22.875,4.812507450587702,23.46999931335449,-0.034519925065681245
2149,2001-11-19,22.625,22.774999618530273,22.25,22.649999618530273,1778400.0,-0.02373243819490678,2.8181843402992115,-0.24999999999998224,53.12855186839941,54.66694373492372,0.8124779207186528,0.46247511837996313,0.315106328965296,1.1450473488702784,9.689239454429218,0.9249992370605504,0.29912484240150405,-0.5149999618530288,-1.5658187939532127,0.5358188702471551,-1.0404093779031207,0.010409454197063184,1.4057471267700201,30.24194106599274,-31.627380881307253,0.5254094160500926,11,0.4375,0.4549999237060547,0.21625041961669922,0.38500022888183594,-0.3250007629394531,0,-0.012375720956707692,3.39995422409863,23.17499923706055,1.1923045886366137,22.864999771118164,-1.62294569377392,22.875,-0.012375720956707692
2150,2001-11-20,22.70000076293945,22.70000076293945,22.424999237060547,22.54999923706055,1366400.0,0.003314950848152476,2.666649712629189,-6.000152590218683,51.69988837648604,54.58155008022098,0.6664733324725027,0.38849037828452637,0.20701532741763984,1.0528077552612949,10.121632606112147,0.2750015258789027,0.2884380255280057,-0.42799921035766886,-1.4938090644791977,0.63781064376386,-0.9609041374184351,0.10490571670309734,1.259516478759771,43.90252979651804,-17.67177552993212,0.5329049270607645,11,0.3624992370605504,0.3799991607666051,0.0387496948242223,0.30999946594238637,0.26999855041503906,1,-0.0273128113830563,2.8181843402992115,22.625,3.39995422409863,23.17499923706055,1.1923045886366137,22.864999771118164,-0.0273128113830563
2151,2001-11-21,23.28499984741211,23.45499992370605,22.899999618530273,23.07500076293945,1612400.0,0.02577088391238047,1.0181857274637909,1.399979655154965,47.914020249252786,53.77506208247169,0.00520568222779616,-0.19426090414652109,-0.3799741276745223,0.4591455494465464,10.030620542255285,0.7549991607666016,0.19398760012386163,0.14924983978271555,-0.9188728879879022,1.2173725675533333,-0.3848115241025951,0.6833112036680262,0.6061367046191428,85.89210895789138,27.97306615622896,0.5340613638853092,11,-0.22999954223632812,-0.2049999237060547,-0.5899991989135742,-0.27499961853027344,0.014999389648441053,2,-0.05411209951207585,2.666649712629189,22.70000076293945,2.8181843402992115,22.625,3.39995422409863,23.17499923706055,-0.05411209951207585
2152,2001-11-23,22.84000015258789,22.864999771118164,22.67499923706055,22.72500038146973,614200.0,-0.01911100269445254,1.3030506201809828,0.547620345140755,44.01858525567355,52.8074276015508,0.33317835254501205,0.2613835153552273,0.06781696239039547,0.8986345273223932,9.287525390604367,0.610000610351559,0.17037226098439362,-0.2939998626708977,-1.3640343361261955,0.7760346107844001,-0.8290170993985484,0.24101737405675294,0.9854909373621119,48.962671364601334,-5.330447169564351,0.5350172367276489,11,0.07499980926513672,0.23999977111816406,-0.1862497329711914,0.1700000762939453,0.07500076293945312,4,-0.01379161698569109,1.0181857274637909,23.28499984741211,2.666649712629189,22.70000076293945,2.8181843402992115,22.625,-0.01379161698569109
2153,2001-11-26,23.104999542236328,23.20000076293945,22.459999084472656,22.524999618530273,1494400.0,0.011602425038443442,-1.084508858413132,5.043487635380714,37.48377143852346,50.559909323547686,-0.0061484947767098674,0.04641273568747195,-0.1846453920681661,0.6304078090708316,8.53881564778058,0.7400016784667933,0.12156681212638532,-0.059250450134278765,-1.0871977367307721,0.9686968364622146,-0.5732240934325254,0.4547231931639679,0.657471904115674,70.95432335022268,21.41845839768513,0.5139736432982462,11,-0.2349996566772461,-0.024999618530273438,-0.4512491226196289,-0.09499931335449219,-0.22999954223632812,0,-0.024020788408206983,1.3030506201809828,22.84000015258789,1.0181857274637909,23.28499984741211,2.666649712629189,22.70000076293945,-0.024020788408206983
2154,2001-11-27,22.9950008392334,23.29999923706055,22.649999618530273,22.82500076293945,1149800.0,-0.00476081822905261,-1.499987162134914,0.2931036183723798,41.34477271139671,49.11635755082873,0.017072151540450164,0.22712533155863923,-0.06345174849739976,0.7418557621051107,7.47872935255918,0.649999618530277,0.047114046639180174,-0.20674915313720632,-1.1442385758867353,0.7307402696123226,-0.6754938645119708,0.26199555823755816,0.7069717492645253,55.339924483859036,8.294077964925165,0.46874471137476365,11,-0.1425008773803711,0.08499908447265625,-0.3412504196166992,0.0149993896484375,-0.4549999237060547,1,-0.02152645449739854,-1.084508858413132,23.104999542236328,1.3030506201809828,22.84000015258789,1.0181857274637909,23.28499984741211,-0.02152645449739854
2155,2001-11-28,22.5,22.649999618530273,22.399999618530273,22.540000915527344,1138000.0,-0.02152645449739854,-1.0833187634109513,-0.23529939750249146,33.289636763514125,47.25965052455251,0.4023165906167243,0.7736029795751698,0.43706173117703173,1.2310511989027901,6.216491620350335,0.595001220703125,-0.017083867013099052,-0.7092499732971191,-1.6200692854653944,0.20156933887115613,-1.1646596293812586,-0.2538403172129797,1.1438936849580053,9.478706402181098,-33.02679104557105,0.45540965608413825,11,0.35249996185302734,0.5799999237060547,0.15375041961669922,0.4100008010864258,-0.125,2,-0.008888922797309018,-1.499987162134914,22.9950008392334,-1.084508858413132,23.104999542236328,1.3030506201809828,22.84000015258789,-0.008888922797309018
2156,2001-11-29,22.65500068664551,22.70000076293945,22.34499931335449,22.399999618530273,442000.0,0.006888919406467187,1.0579721362229526,-6.37488079343896,35.32402165314643,45.10837592723621,0.23783843164457963,0.6603338577595252,0.2848139518809738,1.0730833872509855,5.594328265037863,0.35500144958496094,-0.1077028752297835,-0.5592493057250927,-1.4559345209179604,0.337435909467775,-1.0075919133215265,-0.11090669812865883,0.9331372509141751,32.46087937766555,-7.225754155702106,0.4483426075964335,11,0.19749927520751598,0.4249992370605433,0.0387496948242152,0.2550001144409144,-0.5349998474121129,3,0.01390415436600101,-1.0833187634109513,22.5,-1.499987162134914,22.9950008392334,-1.084508858413132,23.104999542236328,0.01390415436600101
2157,2001-11-30,22.72500038146973,22.7450008392334,22.09499931335449,22.2549991607666,1313200.0,0.0030898120813336316,1.5490149146558698,1.843134321659898,38.726781057035936,42.54778104149205,0.16303641476346087,0.5620506727567154,0.2455171846041928,1.002489382982219,6.017733964538797,0.6500015258789098,-0.1802983781562908,-0.452999591827389,-1.3679878011534683,0.46198861749869025,-0.9104936964904304,0.004494512835652387,0.80961203858757,52.28224962684056,9.947158330090012,0.45749410466303964,11,0.04999923706053977,0.3549995422363246,-0.06125020980835316,0.18500041961669567,-0.30999946594238637,4,0.02530247946924935,1.0579721362229526,22.65500068664551,-1.0833187634109513,22.5,-1.499987162134914,22.9950008392334,0.02530247946924935
2158,2001-12-03,22.25,22.399999618530273,21.934999465942386,22.399999618530273,1289400.0,-0.020902106644497653,5.2000178019657985,-0.3191472956301515,34.51536408510118,40.479649065570015,0.5509671346016702,1.0013630825968818,0.7659991270903816,1.4697363576071005,6.346021696810846,0.7900009155273438,-0.20351891032098735,-0.872749996185302,-1.8722783232470874,0.12677833087648338,-1.372514159716193,-0.3729858326544111,1.1982356336551305,23.076966071545588,-16.702493667924468,0.49976416353089254,12,0.44499969482421875,0.7599992752075195,0.28875017166137695,0.42750072479248047,0.3950004577636719,0,0.029887681596734605,1.5490149146558698,22.72500038146973,1.0579721362229526,22.65500068664551,-1.0833187634109513,22.5,0.029887681596734605
2159,2001-12-04,22.684999465942386,22.70000076293945,22.51000022888184,22.54999923706055,773600.0,0.01955053779516347,1.3029973759956734,-0.9000038147069669,41.42076097216072,39.33752379842276,0.14010742225157458,0.4819948635944229,0.3615189873215101,1.0294342713756102,5.790119969580413,0.4500007629394496,-0.24029796375337753,-0.3685005187988253,-1.2797116754817353,0.5427106378840847,-0.8241060971402803,0.0871050595426297,0.6421772742957259,92.59243560943258,52.15607965474863,0.45560557834145526,12,0.010000228881832385,0.32499980926513317,-0.1462492942810094,-0.059999465942386365,0.16500091552734375,1,0.008375602315656483,5.2000178019657985,22.25,1.5490149146558698,22.72500038146973,1.0579721362229526,22.65500068664551,0.008375602315656483
2160,2001-12-05,22.57500076293945,22.73500061035156,22.46999931335449,22.625,1212400.0,-0.004848962115607702,-1.0384547668651691,-0.37036409104398005,46.332524380507515,39.16180203522884,0.2575995418286645,0.5388953262436864,0.5100923178052561,1.1329578583237527,5.671830290297156,0.2650012969970703,-0.3424861569294322,-0.4272492408752484,-1.3242289716844695,0.4697304899339727,-0.875739106279859,0.02124062452936215,0.6408017953550029,79.01237184287189,32.07884574765438,0.44848986540461006,12,0.042498588562018824,0.43499851226806996,0.17124938964844105,0.04999923706055043,0.14999961853028054,2,-0.0015503807853491924,1.3029973759956734,22.684999465942386,5.2000178019657985,22.25,1.5490149146558698,22.72500038146973,-0.0015503807853491924
2161,2001-12-06,22.88500022888184,23.04999923706055,22.70000076293945,22.71500015258789,847200.0,0.013731980308558933,-2.5000047683988136,-3.400053406576468,50.227795876125654,39.85171432639019,-0.128634079095459,0.1673824081036166,0.2379069630211781,0.8163041001940456,5.38392301527173,0.47499847412110086,-0.3586912365155328,-0.07274980545043519,-0.8933683943392978,0.7478687834384274,-0.4830590998948665,0.3375594889939961,0.22833808202444672,85.20187963686811,32.58465265491297,0.41030929444443054,12,-0.2675008773803711,0.12499904632568004,-0.13875007629394887,-0.30999946594238637,-0.3850002288818395,3,-0.02228534952069594,-1.0384547668651691,22.57500076293945,1.3029973759956734,22.684999465942386,5.2000178019657985,22.25,-0.02228534952069594
2162,2001-12-07,22.60000038146973,22.85000038146973,22.45499992370605,22.5,582200.0,-0.012453565416723378,-3.157887868292847,0.5882372740634447,43.413523616843285,40.510575679536835,0.13269602897367605,0.3763815220891935,0.5185362153265096,1.0932441898046825,4.867557875199209,0.43000030517578836,-0.3792458785192565,-0.29724969863891104,-1.0266577436011808,0.4321583463233587,-0.6619537211200459,0.06745432384222383,0.4499988555908203,59.64134995834623,6.80210077737798,0.3647040224811354,12,0.01749897003173828,0.4099988937377894,0.0999999046325648,-0.02499961853027699,-0.3250007629394567,4,-0.02123891743957207,-2.5000047683988136,22.88500022888184,-1.0384547668651691,22.57500076293945,1.3029973759956734,22.684999465942386,-0.02123891743957207
2163,2001-12-10,22.520000457763672,22.989999771118164,22.51499938964844,22.82500076293945,513800.0,-0.003539819573262104,-2.0158520635536203,-3.04999141696375,48.65212281474953,41.32250346879827,0.13520545474639434,0.3934640519464381,0.5841191855758296,1.158729507830067,4.373441040341531,0.475000381469723,-0.42975510927842464,-0.32449960708618164,-0.9979809729910549,0.34898175881869165,-0.6612402900386201,0.012241075866256779,-0.5850009918212855,10.924472112607896,-42.92365049892292,0.3367406829524369,12,-0.02750110626220348,0.48999881744384766,0.31750011444091797,0.05500030517578125,0.029998779296878553,0,-0.0046625017807284674,-3.157887868292847,22.60000038146973,-2.5000047683988136,22.88500022888184,-1.0384547668651691,22.57500076293945,-0.0046625017807284674
2164,2001-12-11,22.13999938964844,22.545000076293945,22.1299991607666,22.5,985200.0,-0.01687393696229822,-1.1842092054409477,1.1803286889961748,43.33331214055548,42.43846739958064,0.42596491479407206,0.6973828784516876,0.9561125304052958,1.5245733439489548,4.657416335910913,0.41500091552734375,-0.43881147898459005,-0.6335006713867166,-1.2885303229633536,0.021528980189920333,-0.9610154971750333,-0.3059858455983999,-0.1838999176025382,1.0869813100585353,-51.7877148088606,0.3275148257883179,12,0.35249996185302734,0.8699998855590785,0.7312507629394496,0.4350013732910121,0.3800010681152308,1,0.022809443633107884,-2.0158520635536203,22.520000457763672,-3.157887868292847,22.60000038146973,-2.5000047683988136,22.88500022888184,0.022809443633107884
2165,2001-12-12,22.0049991607666,22.36000061035156,21.950000762939453,22.174999237060547,1265600.0,-0.006097571481639696,-1.9286030558791019,0.47222163353537533,32.9333154974954,42.17283338228607,0.5401697614161023,0.7557491871712401,1.065413421640482,1.645764964753596,5.130312389618271,0.4099998474121058,-0.44696669048752113,-0.6952508926391587,-1.3499865828209892,-0.040515202457328314,-1.022618737730074,-0.3678830475482435,0.9850006103515625,4.999861283543357,-41.89322023172306,0.327367845090915,12,0.48750019073486683,0.9000005722045898,1.0750007629394531,0.5700016021728516,0.8450012207031286,2,0.03840042049216286,-1.1842092054409477,22.13999938964844,-2.0158520635536203,22.520000457763672,-3.157887868292847,22.60000038146973,0.03840042049216286
2166,2001-12-13,22.1299991607666,22.5,22.084999084472656,22.190000534057614,805600.0,0.00568052736956548,-4.533289252835563,0.35294909625372367,39.65012648007273,42.27542731817904,0.3719848039478535,0.6029894378040765,0.9174098257430856,1.485588208368597,5.285653700975062,0.49500083923339844,-0.4711727677951565,-0.5330008506774888,-1.2293252817459006,0.16332358039092298,-0.8811630662116947,-0.18483863514328291,0.8392006301879888,17.30755475838088,-28.11240420923386,0.3481622155342057,12,0.36250019073486683,0.7750005722045898,0.9500007629394531,0.44500160217285156,0.9900016784667969,3,0.026886635484287824,-1.9286030558791019,22.0049991607666,-1.1842092054409477,22.13999938964844,-2.0158520635536203,22.520000457763672,0.026886635484287824
2167,2001-12-14,22.25,22.32999992370605,21.975000381469727,21.975000381469727,419200.0,0.0054225415175859215,-1.5818184340298953,-4.583222073876551,36.98630773286214,42.549976612374714,0.19838129381658476,0.45803571761574347,0.7977308718587501,1.3351422502054149,5.25093163546215,0.3549995422363246,-0.41562273558547247,-0.3822500228881829,-1.0951352663008365,0.3306352205244707,-0.7386926445945079,-0.02580740118185787,0.6988158103942865,28.84610799638337,-12.7927018034223,0.3564426217063259,12,0.25,0.6549997329711914,0.8299999237060547,0.3250007629394531,0.7749996185302734,4,0.011235955056179803,-4.533289252835563,22.1299991607666,-1.9286030558791019,22.0049991607666,-1.1842092054409477,22.13999938964844,0.011235955056179803
2168,2001-12-17,22.375,22.489999771118164,22.149999618530273,22.149999618530273,478200.0,0.00561797752808979,-2.022218454626372,0.8181843402992114,40.60605114813686,42.45945329859428,0.10390381748137756,0.284621472301648,0.6430799193382057,1.171652315530494,5.471938145557622,0.3400001525878906,-0.37516297162498446,-0.21725006103515554,-0.8905883954219256,0.4560882733516145,-0.5539192282285406,0.11941910615822948,0.55383950944519,71.42852563383352,30.220639737446838,0.336669167193385,12,0.125,0.5225000381469727,0.7049999237060547,0.20000076293945312,0.01000022888183949,0,-0.004469290791943137,-1.5818184340298953,22.25,-4.533289252835563,22.1299991607666,-1.9286030558791019,22.0049991607666,-0.004469290791943137
2169,2001-12-18,22.34499931335449,22.475000381469727,22.049999237060547,22.065000534057614,520200.0,-0.001340812810972536,-1.7419307204824352,1.2444369092527445,47.26630277921116,42.5632064540058,0.09007601322175773,0.30838048393180983,0.6634243408708009,1.1797625546115036,4.80204936451001,0.4250011444091797,-0.3602098137826104,-0.23325071334839365,-0.9153090206468413,0.448807593950054,-0.5742798669976175,0.10777844030083017,0.5642634211605859,71.81801788055061,25.49792588629358,0.3410291536492232,12,0.15500068664551137,0.4125003814697301,0.7700004577636754,0.13750076293945668,-0.1449985504150355,1,0.009174308794162478,-2.022218454626372,22.375,-1.5818184340298953,22.25,-4.533289252835563,22.1299991607666,0.009174308794162478
2170,2001-12-19,22.07999992370605,22.125,21.84000015258789,22.024999618530273,813200.0,-0.011859449442455872,2.9310199679040276,0.19643051771115896,40.237677036944895,41.45319324965239,0.3100840500073865,0.5528966859476334,0.9275782784894311,1.4271758051395658,4.223774566417818,0.504999160766598,-0.28665256343440504,-0.4672500610351591,-1.1816031596996766,0.24710303762935837,-0.8244266103674178,-0.11007351170290036,0.8100775713775121,36.36361009161001,-11.22586845637489,0.3571765493322586,12,0.3350000381469762,0.5850000381469762,1.068749904632572,0.4025001525878942,-0.15500068664550426,2,0.019927560488132823,-1.7419307204824352,22.34499931335449,-2.022218454626372,22.375,-1.5818184340298953,22.25,0.019927560488132823
2171,2001-12-20,22.024999618530273,22.09499931335449,21.86000061035156,21.90999984741211,699600.0,-0.0024909558589593095,-1.1860522883933948,2.0908933277848485,38.05459573326811,40.85775681814403,0.25732472390421535,0.5361496239563124,0.9631845973353066,1.470877665625764,4.646491056271152,0.2349987030029297,-0.27903088571120804,-0.4592503547668443,-1.1198748148144198,0.20137410528073119,-0.7895625847906338,-0.12893812474305477,0.8230747828534639,28.461473002197852,-17.76876455505357,0.3303122300237884,12,0.3900003433227539,0.6225004196166992,1.283750057220459,0.4575004577636719,0.35000038146972656,3,0.03745747002171829,2.9310199679040276,22.07999992370605,-1.7419307204824352,22.34499931335449,-2.022218454626372,22.375,0.03745747002171829
2172,2001-12-21,22.524999618530273,22.524999618530273,22.100000381469727,22.100000381469727,1201600.0,0.022701475989099995,1.0,3.6956528950292737,54.653123953136635,41.524534722409264,-0.2843336756204735,0.011953435985706307,0.45177982393283145,0.9444089501894055,4.706476537062905,0.5,-0.28295912511075016,0.056499671936034446,-0.5830986055147989,0.6960979493868678,-0.263299466789384,0.3762988106614529,0.28275181290162976,100.0,48.74083883743512,0.3197991387254168,12,-0.33249950408935547,0.12250041961669922,0.755000114440918,-0.042499542236328125,0.970001220703125,4,0.026415148980231118,-1.1860522883933948,22.024999618530273,2.9310199679040276,22.07999992370605,-1.7419307204824352,22.34499931335449,0.026415148980231118
2173,2001-12-24,22.54999923706055,22.60000038146973,22.4950008392334,22.60000038146973,258800.0,0.0011098609968327455,3.1998855617014583,-0.1176499627505363,47.34773625078976,41.97058184576862,-0.3404303513013147,-0.05982454582523289,0.4183322058478822,0.8936156174122409,4.681405114000843,0.10499954223633168,-0.3325588971383979,0.1092493057251005,-0.4581579879997122,0.6766565994499132,-0.17445434113730585,0.39295295258750684,0.2190421432175924,93.42090403278634,45.43248696209781,0.28370364686240573,12,-0.32999897003174183,0.09750080108642223,0.6900005340576136,-0.06749916076660512,1.320001602172848,0,0.02106431918139795,1.0,22.524999618530273,-1.1860522883933948,22.024999618530273,2.9310199679040276,22.07999992370605,0.02106431918139795
2174,2001-12-26,22.5,22.56999969482422,22.450000762939453,22.450000762939453,200000.0,-0.0022172611420038235,-3.800030518043793,-0.9999618539004387,48.49093069379894,43.69920575646903,-0.26149359301726705,-0.05144875840956331,0.4571939488625709,0.9161508386823201,4.47421972691495,0.11999893188476562,-0.3286182753706548,0.0840001106262207,-0.4214090796775096,0.589409300929951,-0.16870448452564446,0.33670470577808587,0.23187973117053318,86.842059032422,41.01085004231231,0.2527045951518652,12,-0.2799997329711914,0.14750003814697266,0.6875,-0.024999618530273438,1.4249992370605504,2,-0.0051111009385849115,3.1998855617014583,22.54999923706055,1.0,22.524999618530273,-1.1860522883933948,22.024999618530273,-0.0051111009385849115
2175,2001-12-27,22.299999237060547,22.5,22.299999237060547,22.299999237060547,715400.0,-0.008888922797309018,0.0,0.0,37.684199536615026,43.480769429418174,-0.0170381760852365,0.13997688294457333,0.6409245291881405,1.0807790648427087,4.778178182619511,0.20000076293945312,-0.35473787331270046,-0.10600061416625906,-0.6123254014010193,0.4003241730685012,-0.3591630077836392,0.14716177945112108,0.3962053109666819,59.4592922703383,17.839522442041165,0.25316239361738047,12,-0.07999897003173828,0.3475008010864258,0.7712507247924805,0.1750011444091797,1.9500007629394531,3,-0.004484236661089436,-3.800030518043793,22.5,3.1998855617014583,22.54999923706055,1.0,22.524999618530273,-0.004484236661089436
2176,2001-12-28,22.96999931335449,23.05500030517578,22.54999923706055,22.54999923706055,1453200.0,0.03004484749849068,-1.4047665541936922,100.0,56.702874012809495,45.67149901607898,-0.620618235048795,-0.5325167050904973,-0.05014610917820406,0.37838451277940166,5.262626664749784,0.7550010681152344,-0.30730215525664306,0.5482495307922335,-0.007839353394125226,1.1043384149785922,0.27020508869905413,0.8262939728854128,-1.129999160766598,91.09937187309602,49.621091124437626,0.2780444420931786,12,-0.5224990844726527,-0.322499275207516,0.10125064849853871,-0.6999988555908168,0.8800010681152415,4,-0.04549412745025161,0.0,22.299999237060547,-3.800030518043793,22.5,3.1998855617014583,22.54999923706055,-0.04549412745025161
2177,2001-12-31,23.29999923706055,23.47500038146973,22.85000038146973,22.85000038146973,1005800.0,0.014366562192895005,-1.7777848420499387,1.0714256520179473,62.956781158197046,48.15491346164122,-0.8783839454005467,-0.8613945888287624,-0.3963656874477799,0.014546404860787732,5.605492945900947,0.625,-0.19047478808042229,0.8494995117187543,0.17959055982320393,1.5194084636143046,0.5145450357709791,1.1844539876665294,-1.4356990814209034,85.10630008814381,38.120592578701675,0.3349544759477748,12,-0.6424989700317418,-0.6424989700317418,-0.23249912261963246,-1.0324993133544957,0.7000007629394496,0,-0.03969953937119719,-1.4047665541936922,22.96999931335449,0.0,22.299999237060547,-3.800030518043793,22.5,-0.03969953937119719
2178,2002-01-02,22.915000915527344,23.0,22.70000076293945,23.0,1298000.0,-0.016523533654062783,6.058881608473291,-0.18888733474901348,62.85243255006541,49.8867056584028,-0.4567647699607562,-0.44693628527279117,-0.0264311505658128,0.36623788337715624,5.601265322198893,0.5999984741211009,-0.11999773788578949,0.4312511444091811,-0.2623505042154868,1.124852793033849,0.08445032009684539,0.7780519687215168,-0.9862727508544928,52.340517402307164,-0.43243703591643623,0.3468008243123347,1,-0.25750064849853516,-0.25750064849853516,0.08249902725219727,-0.6475009918212891,1.1949996948242152,2,0.025310927363439095,-1.7777848420499387,23.29999923706055,-1.4047665541936922,22.96999931335449,0.0,22.299999237060547,0.025310927363439095
2179,2002-01-03,22.875,23.084999084472656,22.790000915527344,22.85000038146973,644600.0,-0.0017456213802827802,-3.0689809394772496,-0.2941163270801126,64.8972742551705,52.62666090487232,-0.37289042742373724,-0.4131537749402554,-0.00097987007159972,0.3752352760545534,6.183114346063434,0.2949981689453125,-0.04484112788677308,0.3817502021789565,-0.32846336316848124,1.0919637675263942,0.02664341950523763,0.7368569848526754,-0.8844209466552755,48.936187481636566,-9.47161999880646,0.35510678267371953,1,-0.20749950408935547,-0.2174997329711914,0.09999990463256836,-0.6075000762939453,1.5750007629394496,3,0.04349730444736166,6.058881608473291,22.915000915527344,-1.7777848420499387,23.29999923706055,-1.4047665541936922,22.96999931335449,0.04349730444736166
2180,2002-01-04,22.540000915527344,22.70000076293945,22.299999237060547,22.70000076293945,1138800.0,-0.014644768720116108,4.000023841880825,-6.400091554132148,56.54955055419763,54.6816558849756,0.038243541726480146,-0.08528377819150634,0.3280108108843436,0.6733754963577177,6.3766348904865415,0.5750007629394531,0.0024551253155138397,0.04850111007690572,-0.6610364579592698,0.7580386781130812,-0.30626767394118204,0.4032698940949935,-0.4900450090576207,20.425654869253346,-41.39729319428446,0.35476878401808765,1,0.2474994659423828,0.11749935150146484,0.42624902725219727,-0.27250099182128906,2.089998245239258,4,0.061446240695540943,-3.0689809394772496,22.875,6.058881608473291,22.915000915527344,-1.7777848420499387,23.29999923706055,0.061446240695540943
2181,2002-01-07,22.375,22.48500061035156,22.280000686645508,22.325000762939453,552600.0,-0.007320359752677641,-1.9285831062669792,-0.31249552964738553,51.968504410031386,54.38336482463057,0.28844632601383324,0.04168749892393819,0.4788369568390962,0.8125584111411683,6.485361934905839,0.26000022888183594,0.02145115977487677,-0.09099979400634695,-0.7772683499884074,0.5952687619757135,-0.4341340719973772,0.2521344839846833,-0.2680423145302768,7.949735365285266,-55.64680023599085,0.34313427799103013,1,0.5025005340576172,0.2825002670288086,0.591249942779541,-0.10750007629394531,2.3799991607666016,0,0.08379888268156432,4.000023841880825,22.540000915527344,-3.0689809394772496,22.875,6.058881608473291,22.915000915527344,0.08379888268156432
2182,2002-01-08,22.1200008392334,22.25,21.98500061035156,22.20499992370605,1000000.0,-0.011396610537054763,2.02857765667579,-1.7000076295108772,46.142219600858986,54.24941853019382,0.536358723732782,0.27287282984772787,0.7246266252888525,1.041910694833085,6.834411970390731,0.38999938964844105,0.08326863020985797,-0.3219989776611314,-1.021972009194588,0.3779740538723253,-0.6719854934278615,0.02798753810559873,1.3549995422363317,12.272765104488455,-48.253868963219695,0.3499865157667289,1,0.6099996566772461,0.5374994277954102,0.8462491035461426,0.14749908447265625,2.884998321533203,1,0.07820974125678593,-1.9285831062669792,22.375,4.000023841880825,22.540000915527344,-3.0689809394772496,22.875,0.07820974125678593
2183,2002-01-09,22.415000915527344,22.565000534057614,22.19499969482422,22.200000762939453,2250600.0,0.013336350140218611,-2.2888628926978645,-2.5294408042367094,50.980415203875445,54.52602792020232,0.24607245682962642,-0.03203956374929007,0.43574432396931684,0.7164117797556884,7.164993254077073,0.4449996948242152,0.1698807516757732,-0.021748924255369673,-0.7208331761852484,0.6773353276745091,-0.37129105022031084,0.3277932017095715,1.0301994705200244,39.090991059724566,-19.180875536809943,0.34954212596493955,1,0.3149995803833008,0.24249935150146484,0.5124988555908203,-0.14750099182128906,3.0999984741210973,2,0.07071153333635127,2.02857765667579,22.1200008392334,-1.9285831062669792,22.375,4.000023841880825,22.540000915527344,0.07071153333635127
2184,2002-01-10,22.645000457763672,22.729999542236328,22.32999992370605,22.415000915527344,979000.0,0.010260965105604924,1.0000095367977517,1.0697645535033091,57.99152564778402,56.78239748810998,0.04336450267292591,-0.23427737847151064,0.2228819495753811,0.47258900305740426,7.217659632223505,0.399999618530277,0.1681075651388113,0.1830005645751953,-0.5073800238194117,0.8733811529698023,-0.16218972962210998,0.5281908587725006,0.7709959327697788,88.59071055879,26.40963404597929,0.3451902941973036,1,0.08500003814697266,0.012499809265136719,0.20749902725219727,-0.3775005340576172,2.0699996948242188,3,0.06469419840906299,-2.2888628926978645,22.415000915527344,2.02857765667579,22.1200008392334,-1.9285831062669792,22.375,0.06469419840906299
2185,2002-01-11,22.85000038146973,22.97500038146973,22.7549991607666,22.875,1614000.0,0.009052767479003299,-1.0465033755312023,-0.10869420994143712,61.19404761904761,57.281416777691994,-0.08427564634841289,-0.3928686459741435,0.03436967505497179,0.2507459332595907,7.130866824472321,0.32999992370605824,0.1962743556638813,0.3457504272460987,-0.3301448934057092,1.0216457478979066,0.007802766920196547,0.6836980875720009,0.5373760934600824,87.37373445462349,20.0628674326489,0.3379476603259035,1,-0.11999988555908558,-0.19250011444092152,0.0024991035461390254,-0.5825004577636754,2.0,4,0.07002189736360975,1.0000095367977517,22.645000457763672,-2.2888628926978645,22.415000915527344,2.02857765667579,22.1200008392334,0.07002189736360975
2186,2002-01-14,22.72500038146973,22.81999969482422,22.53000068664551,22.71500015258789,973600.0,-0.005470459427272867,1.9000066757583782,-0.40001525902209567,53.02116178938249,56.177459070045934,0.0025887370808739263,-0.2329505944537793,0.1681359815632426,0.35042055204089806,7.147593523877107,0.31999969482421875,0.22384849220610903,0.19100036621093963,-0.4676952464836148,0.8496959789054941,-0.13834744013633937,0.5203481725582186,0.6343285761685173,74.74746890924698,11.093548263202521,0.32934780634727795,1,-0.19000053405762074,-0.06750011444092152,0.08874893188476207,0.05499935150146129,1.9499988555908203,0,0.08382832771480309,-1.0465033755312023,22.85000038146973,1.0000095367977517,22.645000457763672,-2.2888628926978645,22.415000915527344,0.08382832771480309
2187,2002-01-15,22.5,22.649999618530273,22.424999237060547,22.5,814000.0,-0.009901006719154948,-1.999974568943594,0.0,49.28775981524245,54.67027321062117,0.11418285042295295,0.01237388908270276,0.3706159335594883,0.5557152764301989,6.908141339193298,0.30000114440918324,0.29641295814450075,-0.04650001525878977,-0.6918566389443015,0.598856608426722,-0.3691783271015474,0.27617829658396786,0.8318423906925148,39.10256880509586,-19.927379235619647,0.32267831184275636,1,0.034999847412109375,0.1575002670288086,0.3137493133544922,0.2799997329711914,2.854999542236328,1,0.10022218492296009,1.9000066757583782,22.72500038146973,-1.0465033755312023,22.85000038146973,1.0000095367977517,22.645000457763672,0.10022218492296009
2188,2002-01-16,22.274999618530273,22.63999938964844,22.274999618530273,22.38999938964844,888400.0,-0.010000016954210045,-5.347834740351346,-100.0,46.947077149546004,52.67580686555178,0.26692153177165423,0.24190074284259921,0.5730796808518974,0.7690818741794487,6.869329608999662,0.3649997711181676,0.2546753741518337,-0.2665003776550279,-0.9189620760050303,0.3859613206949746,-0.5927312268300291,0.05973047151997335,1.0299059365554228,0.0,-53.21876359464768,0.3262308491750008,1,0.2050008773803711,0.38250064849853516,0.5387496948242188,0.505000114440918,2.875,2,0.12255890410724302,-1.999974568943594,22.5,1.9000066757583782,22.72500038146973,-1.0465033755312023,22.85000038146973,0.12255890410724302
2189,2002-01-17,22.54999923706055,22.6200008392334,22.350000381469727,22.375,730400.0,0.012345662098306232,-1.400020345190058,-1.5217355248536153,53.32446956915211,52.317464533880056,-0.06596448776773656,-0.01786951839843809,0.2552241726568667,0.47905948759163053,6.650472226042098,0.345001220703125,0.16298478566585572,-0.0017507553100557516,-0.6476223805571699,0.6441208699370584,-0.3246865679336146,0.3211850573135031,0.7285082191304646,39.2856169721149,-12.600806476730241,0.3229358126235576,1,-0.0699987411499059,0.10750102996825817,0.20125007629394176,0.4600000381469691,2.850000381469723,3,0.13148559879837873,-5.347834740351346,22.274999618530273,-1.999974568943594,22.5,1.9000066757583782,22.72500038146973,0.13148559879837873
2190,2002-01-18,22.520000457763672,22.649999618530273,22.399999618530273,22.424999237060547,1126000.0,-0.0013303228519659926,-2.4482649759280206,0.542866485013613,42.788473000904276,51.297461043977044,-0.04369625680926248,0.04931137052517798,0.2562866790256706,0.4889982331931044,6.075483841635765,0.25,0.09281601123236172,-0.05374956130981445,-0.660768701662878,0.5532695790432491,-0.357259131486348,0.24976000886671912,0.732636861510553,44.954276135047266,-1.8905128878815844,0.3035095701765323,1,-0.039999961853027344,0.13749980926513672,0.2312488555908203,0.48999881744384766,3.119998931884769,4,0.09746890098607897,-1.400020345190058,22.54999923706055,-5.347834740351346,22.274999618530273,-1.999974568943594,22.5,0.09746890098607897
2191,2002-01-22,22.85000038146973,22.989999771118164,22.774999618530273,22.85000038146973,1170400.0,0.014653637522120677,-1.8666395402063645,0.0,42.788473000904204,50.924822532870955,-0.33439701587288084,-0.22736990123825507,-0.10505310452393601,0.13346835717303662,5.707362560423852,0.4699993133544922,0.0227999771936922,0.23500032424927042,-0.32533774518481806,0.7953383936833589,-0.04516871046777382,0.5151693589663147,0.37728420362604,80.41966996206695,36.827832936672046,0.280169034717045,1,-0.2575006484985387,-0.19250011444092152,-0.151250839233402,0.15999889373778942,2.639999389648434,1,0.08752735083636609,-2.4482649759280206,22.520000457763672,-1.400020345190058,22.54999923706055,-5.347834740351346,22.274999618530273,0.08752735083636609
2192,2002-01-23,23.1200008392334,23.229999542236328,22.790000915527344,22.85000038146973,769400.0,0.011816212396330128,-1.2564067451778238,100.0,53.410981380336835,51.19488544136666,-0.5002351230691211,-0.474854865230526,-0.40503047556095595,-0.1498935629836069,6.373148718253607,0.4399986267089844,0.010996922802377185,0.4752507209777832,-0.12661015829734623,1.0771116002529126,0.17432028134021849,0.7761811606153479,-1.1350002288818395,88.48181028370566,44.096549459152854,0.3009304396375645,1,-0.36750125885009766,-0.46250057220458984,-0.4212512969970703,-0.1100015640258789,2.8799991607666016,2,0.06725771372760514,-1.8666395402063645,22.85000038146973,-2.4482649759280206,22.520000457763672,-1.400020345190058,22.54999923706055,0.06725771372760514
2193,2002-01-24,23.024999618530273,23.17499923706055,22.899999618530273,23.03499984741211,1572600.0,-0.004109049189215952,-1.1153798188020667,-0.037037821952839604,52.45097458675663,50.57926865680806,-0.3459905873366793,-0.3609492670479568,-0.33415227998374064,-0.07053857085078619,7.044332086419365,0.274999618530277,0.028822227950193735,0.3564994812011726,-0.2667271220687155,0.9797260844710607,0.04488617956623031,0.6681127828361149,-1.0150990295410196,76.70453190802236,31.53607696082912,0.31161330163494394,1,-0.27250003814697266,-0.36749935150146484,-0.32249975204467773,-0.015000343322753906,2.79000091552734,3,0.10119435232610807,-1.2564067451778238,23.1200008392334,-1.8666395402063645,22.85000038146973,-2.4482649759280206,22.520000457763672,0.10119435232610807
2194,2002-01-25,22.38500022888184,22.54999923706055,22.34499931335449,22.399999618530273,1165200.0,-0.02779584800224577,-3.315732412463688,1.4999046347507414,47.696869283976234,49.07958217513346,0.2830108523704311,0.2845836359023899,0.2742734818227355,0.5488164554029744,7.434747011813311,0.6800003051757848,0.07778631463528285,-0.27774991989135245,-0.9095848083505373,0.35408496856783245,-0.5936673641209431,0.03816752433823822,-0.3506976608276453,4.51987629177117,-41.969936886821316,0.31591744422959245,1,0.3674993515014613,0.2725000381469691,0.31374979019164684,0.62499904632568,2.9349994659423793,4,0.1235201859002415,-1.1153798188020667,23.024999618530273,-1.2564067451778238,23.1200008392334,-1.8666395402063645,22.85000038146973,0.1235201859002415
2195,2002-01-28,22.200000762939453,22.2549991607666,22.0,22.25,1510400.0,-0.008264438867581214,7.500317904374365,3.3334181078339533,47.415076457389766,48.456683804912046,0.40913664567998964,0.48665858625725633,0.42780004797460336,0.7095709960076775,7.763939824724001,0.3850002288818395,0.08285897273256992,-0.45774946212768697,-1.103108861826378,0.18760993757100408,-0.7804291619770325,-0.13506976227834144,1.029998779296875,16.260230680722128,-33.65450654673363,0.3226796998493456,1,0.41499900817871094,0.45749950408935547,0.42874908447265625,0.8099985122680664,2.969999313354492,0,0.14414408764043274,-3.315732412463688,22.38500022888184,-1.1153798188020667,23.024999618530273,-1.2564067451778238,23.1200008392334,0.14414408764043274
2196,2002-01-29,21.924999237060547,22.28499984741211,21.90999984741211,22.200000762939453,1026800.0,-0.012387455694956251,-1.4590139330114815,5.500114442664225,47.13654092732417,48.21765948403225,0.6243847888262479,0.7160705254120039,0.6866657702086592,0.9586420119628905,7.702317574760535,0.375,0.03191493053351735,-0.6805009841918945,-1.385840744728096,0.02483877634430698,-1.0331708644599935,-0.32783110392379555,1.2804003143310538,1.1363176603184695,-51.32819883815887,0.35266988026810003,1,0.6450004577636719,0.7425012588500977,0.6150007247924805,1.0375003814697266,2.9250011444091832,1,0.16944128993666308,7.500317904374365,22.200000762939453,-3.315732412463688,22.38500022888184,-1.1153798188020667,23.024999618530273,0.16944128993666308
2197,2002-01-30,22.375,22.38999938964844,21.86000061035156,21.924999237060547,1126600.0,0.020524550905288264,1.2083303530982492,-1.6363573311138855,49.438189605382576,48.49444975690298,0.1729786518600811,0.20365972300353263,0.22574795307891193,0.48610206266456046,6.870311561672926,0.5299987792968821,-0.04422560963359601,-0.18425025939941264,-0.8152336413023349,0.4467331225035096,-0.49974195035087376,0.13124143155204848,0.7785835632324201,39.1634925838147,-14.373352590745995,0.3154916909514607,1,0.1700000762939453,0.29250049591064453,0.15625,0.5874996185302734,2.625,2,0.13921786686561632,-1.4590139330114815,21.924999237060547,7.500317904374365,22.200000762939453,-3.315732412463688,22.38500022888184,0.13921786686561632
2198,2002-01-31,23.4950008392334,23.524999618530273,22.72500038146973,22.774999618530273,2160400.0,0.050055903429425674,1.0512833052936252,1.6,59.55056035297498,49.18623762177218,-0.8445826328962873,-0.9177126549461789,-0.9023742570712869,-0.6523894260329612,6.581162493563005,1.1499996185302734,-0.04756123741831786,0.9067505836486802,0.16358300222468003,1.6499181650726804,0.5351667929366819,1.2783343743606785,-1.6350002288818395,98.19827044043168,47.067418879777506,0.37158379071199993,1,-0.8025007247924805,-0.8025007247924805,-1.0750007629394531,-0.532501220703125,1.2049999237060511,3,0.10661838992504302,1.2083303530982492,22.375,-1.4590139330114815,21.924999237060547,7.500317904374365,22.200000762939453,0.10661838992504302
2199,2002-02-01,23.8700008392334,24.0,23.649999618530273,23.875,2046600.0,0.015960842162380473,1.7451100655980492,-0.006943267070741321,61.038959430470925,51.214069447279584,-1.1316550034411748,-1.2799724924726732,-1.2635747082909923,-1.0359834374987713,6.353177879576662,0.5049991607666016,-0.006346996328854715,1.232000541687011,0.29902865559443725,2.1649724277795848,0.7655145986407241,1.6984864847332979,-2.0100002288818395,93.92527112879421,45.42172699877518,0.46648594304628643,2,-0.9400005340576172,-0.9400005340576172,-1.4362506866455078,-0.907501220703125,0.9149990081787109,4,0.08148301744620645,1.0512833052936252,23.4950008392334,1.2083303530982492,22.375,-1.4590139330114815,21.924999237060547,0.08148301744620645
2200,2002-02-04,23.92499923706055,24.0,23.57500076293945,23.84000015258789,1268800.0,0.0023040802636569158,2.6170053892604677,-17.00267073636088,63.186797294164606,53.48054992430853,-1.079965254519557,-1.292138787711128,-1.3062678230256424,-1.101339175483492,7.069423077750893,0.4249992370605504,0.0710822609493853,1.2177490234375021,0.12370534683049783,2.3117927000445064,0.6707271851339982,1.764770861741006,-1.9793986511230521,96.49529045184583,49.19180421366146,0.5470218383035023,2,-0.9949989318847692,-0.9949989318847692,-1.4912490844726598,-0.962499618530277,1.0250015258788991,0,0.05830723102397295,1.7451100655980492,23.8700008392334,1.0512833052936252,23.4950008392334,1.2083303530982492,22.375,0.05830723102397295
2201,2002-02-05,24.25,24.45000076293945,24.10000038146973,24.17499923706055,2272000.0,0.013584149354371355,-2.1111356006917714,0.8823714208777599,68.81719812628691,55.192351784969645,-1.3248095719278723,-1.548878720497484,-1.6337922116596424,-1.4225380305929392,8.053537992454341,0.5250015258788991,0.11433543573330951,1.4489997863769517,0.16925224639296488,2.7287473263609385,0.8091260163849583,2.088873556368945,-2.222223437500002,92.27796327580863,42.122119191254605,0.639873769991994,2,-1.0949993133544957,-1.0949993133544957,-1.8162498474121094,-1.2875003814697266,0.43000030517578125,1,0.037938147476038964,2.6170053892604677,23.92499923706055,1.7451100655980492,23.8700008392334,1.0512833052936252,23.4950008392334,0.037938147476038964
2202,2002-02-06,23.85000038146973,24.145000457763672,23.85000038146973,24.10000038146973,1379200.0,-0.01649482963011417,-1.360000610351534,-3.333299425258283,66.32124884867318,56.733493369627034,-0.9056037155420178,-1.0673501033559774,-1.2266704159829906,-1.0160740772050332,8.816623619382929,0.3999996185302699,0.20122472716506934,0.9625001907348683,-0.35669626902611284,2.2816966504958494,0.3029019608543777,1.6220984206153588,-1.6768903669433648,65.21737688205539,8.357059123147799,0.6595982298804897,2,-0.6949996948242259,-0.6949996948242259,-1.3025002479553258,-0.8875007629394567,0.6599998474121094,2,0.041928720503373595,-2.1111356006917714,24.25,2.6170053892604677,23.92499923706055,1.7451100655980492,23.8700008392334,0.041928720503373595
2203,2002-02-07,24.0,24.15500068664551,23.82500076293945,23.854999542236328,946800.0,0.0062892920809682895,-2.219542604067767,-0.5800018310546875,65.42553752728114,58.70334539666091,-1.0088459736747133,-1.1515581687017615,-1.3762010342448008,-1.1553982289393936,9.669141470171201,0.3299999237060618,0.27440553914586374,1.033249855041504,-0.3550558771009058,2.4215555871839136,0.33909698897030083,1.727402721112707,-1.6902765405688491,48.57134137834862,-10.07781556751857,0.6941528660712043,2,-0.8449993133544957,-0.8449993133544957,-1.3424997329711914,-1.0375003814697266,0.9549999237060511,3,0.04166666666666674,-1.360000610351534,23.85000038146973,-2.1111356006917714,24.25,2.6170053892604677,23.92499923706055,0.04166666666666674
2204,2002-02-08,24.11000061035156,24.15999984741211,23.85000038146973,24.084999084472656,785200.0,0.0045833587646482155,3.959991455078068,0.1724237720659564,66.6317917336034,60.83853598290687,-0.9481285773531525,-1.2081180454809406,-1.4808986283469956,-1.2541350200065686,10.27768072427743,0.30999946594237926,0.29408145276476105,1.070000457763669,-0.3990703779101423,2.5390712934374804,0.33546503992676335,1.8045358756005747,-1.6718605127099089,61.14283970424107,0.72992092925913,0.7345354178369056,2,-0.9549999237060547,-0.9549999237060547,-1.4525003433227504,-1.1475009918212855,0.8850002288818395,4,0.024471179496137196,-2.219542604067767,24.0,-1.360000610351534,23.85000038146973,-2.1111356006917714,24.25,0.024471179496137196
2205,2002-02-11,24.45000076293945,24.649999618530273,24.06999969482422,24.149999618530273,1167400.0,0.01410203832354573,-1.521733361528861,11.999313396400709,66.70145551719179,63.01241538178105,-1.0453296163603198,-1.4989564521899688,-1.7955777985004637,-1.580859738834775,10.720415077975911,0.5799999237060547,0.33662689271820767,1.330000591278072,-0.2644176374324978,2.9244188199886416,0.5327914769227853,2.1272097056333585,-1.8911490253799315,75.75768084580015,17.137063838997562,0.7972091143552855,2,-1.1950006484985316,-1.1950006484985316,-1.787500381469723,-1.4875011444091761,0.125,0,0.013701393620422442,3.959991455078068,24.11000061035156,-2.219542604067767,24.0,-1.360000610351534,23.85000038146973,0.013701393620422442
2206,2002-02-12,24.6299991607666,24.774999618530273,24.48500061035156,24.67499923706055,870800.0,0.007361897431921172,1.3673307331200515,-0.14999968210978748,66.06380932360561,64.8597064615836,-0.8954369189783336,-1.611544247814976,-1.952638452884802,-1.7487164900483663,11.696988016028836,0.32499885559082387,0.4601633758709873,1.4147490501403794,-0.3031398724131691,3.132637972693928,0.5558045888636052,2.2736935114171537,-1.9038555927294247,84.73677553290386,28.658533184726195,0.8589444612767752,2,-0.8799991607666016,-1.3124990463256836,-1.907498836517334,-1.6674995422363281,-0.15999984741211293,1,0.012992351322633544,-1.521733361528861,24.45000076293945,3.959991455078068,24.11000061035156,-2.219542604067767,24.0,0.012992351322633544
2207,2002-02-13,24.7549991607666,25.0,24.70000076293945,24.79999923706055,650800.0,0.005075111825383782,-2.871036018852237,1.0,68.28752335796625,65.83048012880485,-0.72340428484274,-1.6431905785248517,-2.055031916579104,-1.847312302775137,13.026146130498395,0.37000083923339844,0.6179415078863002,1.4269990921020508,-0.38657078201842765,3.240568966222529,0.5202141550418098,2.3337840291622918,-1.8239699876801154,79.14885120723079,24.618894025291773,0.90678493706024,2,-0.467498779296875,-1.3249988555908203,-1.9874987602233887,-1.7924995422363281,-0.18999862670898793,2,-0.0030296448448151603,1.3673307331200515,24.6299991607666,-1.521733361528861,24.45000076293945,3.959991455078068,24.11000061035156,-0.0030296448448151603
2208,2002-02-14,25.0049991607666,25.13999938964844,24.899999618530273,24.97500038146973,642400.0,0.010098970247440553,-1.6666596024244873,-0.6666384096976601,80.1843184305246,67.95774223992194,-0.8232603699414867,-1.7688701311610124,-2.263741235804524,-2.05944634670751,14.778479740205796,0.3850002288818395,0.8245124984951993,1.540499114990233,-0.34873858432300153,3.4297368143034674,0.5958802653336157,2.48511796464685,-1.8256934884504936,89.53485793198864,27.494263523966325,0.9446188496566179,2,-0.6474990844726562,-1.5049991607666016,-2.311248779296875,-2.042499542236328,-0.554998397827152,3,-0.01979599874018101,-2.871036018852237,24.7549991607666,1.3673307331200515,24.6299991607666,-1.521733361528861,24.45000076293945,-0.01979599874018101
2209,2002-02-15,25.51499938964844,25.625,25.32999992370605,25.35000038146973,992200.0,0.020395930653820615,-1.878050595930203,5.50019074262527,85.53052493167897,70.4403786440902,-1.201755894583421,-2.1558839596784978,-2.7396966907642657,-2.5386092414394135,16.801994318200713,0.6200008392333984,1.023394779057618,1.9022493362426793,-0.14366907475805846,3.948167747243417,0.8792901307423087,2.92520854174305,-2.0611965969058055,92.92600715347615,24.057876524661623,1.0229592055003693,2,-0.7899990081787145,-1.7724990844726598,-2.8212490081787145,-2.5524997711181676,-1.2299995422363317,4,-0.021947853393623262,-1.6666596024244873,25.0049991607666,-2.871036018852237,24.7549991607666,1.3673307331200515,24.6299991607666,-0.021947853393623262
2210,2002-02-19,24.71500015258789,24.85000038146973,24.55500030517578,24.75,672600.0,-0.03135407627660436,1.5106324264657682,-0.21212156241691424,76.87862864904555,71.33609314661895,-0.3105700081169296,-1.2469405931962676,-1.9107006818150012,-1.7078004225940688,18.298548649991975,0.9599990844726598,1.079726650160623,0.9925001144409187,-1.042065278467522,3.0270655073493593,-0.024782582013301635,2.009782810895139,-0.9138058066840777,20.175409243618994,-54.89497461368892,1.017282696454221,2,0.010000228881835938,-0.9724998474121094,-2.021249771118164,-1.7525005340576172,-0.11499977111816051,1,0.011329180049233667,-1.878050595930203,25.51499938964844,-1.6666596024244873,25.0049991607666,-2.871036018852237,24.7549991607666,0.011329180049233667
2211,2002-02-20,24.85000038146973,24.979999542236328,24.625,24.82500076293945,806800.0,0.005462279103716883,1.4912428641221782,-0.7142779291555164,75.38462922888704,72.34313541108715,-0.3928188221885698,-1.290592689649305,-2.0245313120559594,-1.8134480063458582,19.247795194984676,0.3549995422363281,1.107729575958416,1.0275003433227567,-1.0230409961847755,3.078041682830289,0.00222967356899062,2.052771013076523,-0.756997130910527,27.57010845151801,-49.89244376491399,1.025270669753766,2,-0.12500000000000355,-1.1075000762939489,-2.1562500000000036,-1.8875007629394567,-0.0550003051757848,2,-0.01106638286956907,1.5106324264657682,24.71500015258789,-1.878050595930203,25.51499938964844,-1.6666596024244873,25.0049991607666,-0.01106638286956907
2212,2002-02-21,24.67499923706055,24.90999984741211,24.649999618530273,24.75,452400.0,-0.007042299465704449,-3.160003662109375,-3.0000762951084887,65.01270838277642,72.29726550614217,-0.09888338139146313,-1.0467913597222953,-1.8207698237346186,-1.6294534316927525,19.8106775068577,0.26000022888183594,1.1213377732462035,0.7747492790222203,-1.2815513204295073,2.831049878473948,-0.2534010207036417,1.8028995787480824,-0.33687650659081925,11.214856645775287,-60.996493190438144,1.0281502997258634,2,0.06250095367431285,-0.9324989318847692,-2.0787491798400914,-1.712499618530277,0.350000381469723,3,-0.00830800121761155,1.4912428641221782,24.85000038146973,1.5106324264657682,24.71500015258789,-1.878050595930203,25.51499938964844,-0.00830800121761155
2213,2002-02-22,25.354999542236328,25.3799991607666,25.104999542236328,25.13500022888184,914000.0,0.02755827056539295,1.0370451478909555,-2.9332943390469355,67.53245758906556,72.39733949008242,-0.63303421796682,-1.6266847681366627,-2.4609361148238804,-2.3008856475491797,20.59507730637364,0.7049999237060511,1.0966073857197287,1.338249588012694,-0.7725525020590389,3.4490516780844267,0.28284854297682926,2.3936506330485585,-0.8109764486417532,74.76630516160773,5.082615866832128,1.0554010450358657,2,-0.5074996948242188,-1.6124992370605469,-2.758749485015869,-2.3924999237060547,-0.40499877929687855,4,-0.031157524056063757,-3.160003662109375,24.67499923706055,1.4912428641221782,24.85000038146973,1.5106324264657682,24.71500015258789,-0.031157524056063757
2214,2002-02-25,25.149999618530273,25.28000068664551,24.90999984741211,25.274999618530273,994800.0,-0.008085187434713426,4.481407177168456,-0.5681835915486944,63.96807659668123,72.09363072113679,-0.2961384576977224,-1.2689781301704954,-2.2054125585247633,-2.0829140283439855,22.43479902314702,0.44499969482421875,1.112673072903661,0.9949996948242195,-1.0260965426642947,3.0160959323127337,-0.015548423920037635,2.0055478135684766,-0.5,72.12122893532808,5.588235781020231,1.0105481187442564,2,-0.09499931335449219,-1.4074993133544922,-2.581249237060547,-2.1875,-0.19999885559082387,0,-0.027832956906888806,1.0370451478909555,25.354999542236328,-3.160003662109375,24.67499923706055,1.4912428641221782,24.85000038146973,-0.027832956906888806
2215,2002-02-26,25.399999618530273,25.46999931335449,25.290000915527344,25.32500076293945,1568400.0,0.009940358003655891,-1.482761342260642,-0.5999908447265909,63.341064513088355,71.79110351996822,-0.4438892912620105,-1.335417800170191,-2.396590089506134,-2.326260655843928,23.8066899122773,0.3199996948242152,1.138651120462164,1.084999752044677,-0.7854882447022931,2.955487748791647,0.1497557536711902,2.020243750418164,-0.593999938964842,91.71600571527928,27.264768499349415,0.9352439983734854,2,-0.3099994659423828,-1.6574993133544922,-2.831249237060547,-2.4375,-1.0550003051757848,1,-0.04389762944345599,4.481407177168456,25.149999618530273,1.0370451478909555,25.354999542236328,-3.160003662109375,24.67499923706055,-0.04389762944345599
2216,2002-02-27,25.63999938964844,25.875,25.54999923706055,25.57999992370605,928600.0,0.009448810028448884,-4.416641500437359,0.8000050863406891,71.56625509296597,72.1554070460793,-0.5873165434085728,-1.3521544837491994,-2.577795521548282,-2.5572657230969433,25.247987251536465,0.47500038146972656,1.1613139897172537,1.13924951553345,-0.4483607252751902,2.7268597563420904,0.3454443951291317,1.9330546359377685,-0.7299995422363317,80.81628267987878,15.78193051717193,0.79380512040432,2,-0.4249992370605504,-1.7724990844726598,-3.0712490081787145,-2.6774997711181676,-1.0049991607666016,2,-0.040561584747875856,-1.482761342260642,25.399999618530273,4.481407177168456,25.149999618530273,1.0370451478909555,25.354999542236328,-0.040561584747875856
2217,2002-02-28,25.489999771118164,25.75,25.40500068664551,25.40999984741211,971000.0,-0.005850219270708612,-6.66680089011391,1.3333439298087877,67.95180612144061,70.79623901173662,-0.35994482027514607,-1.0085292083909678,-2.3734009382943384,-2.3879551616662376,26.889141193594888,0.34499931335448863,1.1606613489502955,0.8334999084472656,-0.45996923078054053,2.1269690476750718,0.18676533883336077,1.4802344780611705,-0.40629989624023466,60.10360953318391,-6.723494601110303,0.6467345696139032,2,-0.27499961853027344,-1.6224994659423828,-2.864999771118164,-2.6324996948242188,-1.0900001525878906,3,-0.027265582623178353,-4.416641500437359,25.63999938964844,-1.482761342260642,25.399999618530273,4.481407177168456,25.149999618530273,-0.027265582623178353
2218,2002-03-01,26.0,26.0,25.5,25.614999771118164,821800.0,0.020007855373137318,1.5974010532521514,4.812507450587702,70.76922754463402,69.15609485762052,-0.7978654082396943,-1.392640235262288,-2.8259881890335805,-2.891050748785574,27.958701831461152,0.5100002288818359,1.1696060453834605,1.21825017929077,-0.08673685955795563,2.5232372181394958,0.565756659866409,1.8707436987151311,-0.773866102600099,100.0,31.11323855956887,0.6524935194243624,3,-0.7224998474121094,-2.0699996948242188,-3.2950000762939453,-3.1424999237060547,-1.3199996948242188,4,-0.03750001467191255,-6.66680089011391,25.489999771118164,-4.416641500437359,25.63999938964844,-1.482761342260642,25.399999618530273,-0.03750001467191255
2219,2002-03-04,25.815000534057614,25.934999465942386,25.34000015258789,25.3700008392334,1145400.0,-0.007115364074707142,-1.3564279401433859,1.1558426760333025,65.52901275688993,67.89502642515878,-0.6323320029642439,-1.1114390939105512,-2.5835745638998233,-2.689773666084644,28.346731708954852,0.6599998474121094,1.1558590560096285,0.9360007286071728,-0.37278558789047267,2.244787045104818,0.28160757035835005,1.5903938868559955,0.18499946594238637,73.94370359226694,5.681267521827905,0.6543931582488236,3,-0.5025005340576136,-1.8850002288818324,-3.110000610351559,-2.9575004577636683,-0.11499977111816406,0,-0.033507641031305546,1.5974010532521514,26.0,-6.66680089011391,25.489999771118164,-4.416641500437359,25.63999938964844,-0.033507641031305546
2220,2002-03-05,25.31999969482422,25.72500038146973,25.20000076293945,25.614999771118164,947800.0,-0.019174930427769743,1.038828335351784,-0.6629219743857957,57.32484489128315,65.88838372098058,-0.04747997421204886,-0.533945428619333,-2.027184733472012,-2.1752206814734905,28.800968779904473,0.6149997711181641,1.0572510907652166,0.371249866485595,-0.8704332195990254,1.6129329525702154,-0.24959167655671521,0.9920914095279052,0.6800003051757812,14.999880790597139,-49.064524393478926,0.6208415430423108,3,0.005000114440917969,-1.3899993896484375,-2.614999771118164,-2.469999313354492,0.25,1,-0.014612912177893955,-1.3564279401433859,25.815000534057614,1.5974010532521514,26.0,-6.66680089011391,25.489999771118164,-0.014612912177893955
2221,2002-03-06,25.170000076293945,25.270000457763672,24.72500038146973,24.72500038146973,1719400.0,-0.0059241556215712254,-1.4494402249387308,-1.508473151650329,54.38226887046303,64.70722377516798,0.17062858920445123,-0.32832094386522215,-1.8145003289080037,-2.0152044027468605,28.40221779044989,0.5949993133544886,0.8678951172653022,0.1752502441406243,-1.0249094428110759,1.3754099310923245,-0.4248295993352258,0.7753300876164744,0.7979999542236342,34.90194729133956,-26.12852672266026,0.6000798434758503,3,0.19250011444091797,-1.239999771118164,-2.533750057220459,-2.4600000381469727,0.3799991607666051,2,-0.03277714582593405,1.038828335351784,25.31999969482422,-1.3564279401433859,25.815000534057614,1.5974010532521514,26.0,-0.03277714582593405
2222,2002-03-07,24.85000038146973,25.10000038146973,24.774999618530273,25.024999618530273,908600.0,-0.012713535711332935,-1.0000000000000218,-0.3932569821866326,48.387109579057544,62.57996288516709,0.5789450148491859,0.07424402614201853,-1.450360808515704,-1.6856697685485145,28.48475392385053,0.3950004577636719,0.7575663447691099,-0.19474945068359162,-1.2710317117448504,0.8815328103776672,-0.732890581214221,0.3433916798470378,1.0434196701049778,9.803924501882694,-45.65376487888585,0.5381411305306285,3,0.5124998092651332,-0.9200000762939489,-2.2312502861022985,-2.1850004196167028,0.8649997711181605,3,-0.008651917476355964,-1.4494402249387308,25.170000076293945,1.038828335351784,25.31999969482422,-1.3564279401433859,25.815000534057614,-0.008651917476355964
2223,2002-03-08,25.0,25.10000038146973,24.8700008392334,25.04999923706055,2179000.0,0.006036201860267321,2.0666293677838397,0.28571117166215143,44.20698059610545,60.38428555176977,0.41716208455051884,0.0031654470869284523,-1.5543734609504796,-1.8237283608313533,28.621940034211168,0.25,0.6585779744270042,-0.09474983215331889,-1.053128066101337,0.8636284017946991,-0.5739389491273279,0.3844392848206901,0.8233148713684102,22.727258397069008,-26.834663884722318,0.47918911697400884,3,0.3625001907348633,-0.6374998092651367,-2.393749713897705,-2.3424997329711914,0.4249992370605504,4,-0.02400001525878903,-1.0000000000000218,24.85000038146973,-1.4494402249387308,25.170000076293945,1.038828335351784,25.31999969482422,-0.02400001525878903
2224,2002-03-11,24.70000076293945,24.97500038146973,24.440000534057614,24.97500038146973,1039000.0,-0.01199996948242199,2.8909133785086105,5.500076295109235,49.80989365261396,58.88082212282818,0.7226058922855785,0.3685269228903003,-1.2093132520596903,-1.5143694016456664,28.469314157277044,0.5599994659423864,0.6461050092410972,-0.42424907684326385,-1.2864998372315881,0.4380016835450604,-0.8553744570374242,0.006876303350896507,1.0574152390350413,20.233483249469245,-31.680554188814796,0.43112538019416213,3,0.519999504089359,0.08749961853027699,-2.0075006484985316,-2.0175008773803675,0.39999961853028054,0,-0.0008097351071210124,2.0666293677838397,25.0,-1.0000000000000218,24.85000038146973,-1.4494402249387308,25.170000076293945,-0.0008097351071210124
2225,2002-03-12,24.78499984741211,24.78499984741211,24.3799991607666,24.47500038146973,1176200.0,0.0034412583743801406,1.61291215721502,-1.1272723489550762,49.16558975290639,56.391859307266,0.6047956002147465,0.32665997266269997,-1.2408869994739433,-1.5906968473955665,27.6453561825565,0.4050006866455078,0.564886773199941,-0.3559999465942383,-1.1750340755500268,0.46303418236155025,-0.7655170110721343,0.05351711788365776,0.8670229171290309,45.50562881335228,-9.09582267413834,0.4095170644778948,3,0.4049997329711914,0.0025005340576171875,-1.8549995422363281,-1.864999771118164,-0.30500030517578125,1,0.03691752758363953,2.8909133785086105,24.70000076293945,2.0666293677838397,25.0,-1.0000000000000218,24.85000038146973,0.03691752758363953
2226,2002-03-13,24.95000076293945,25.2549991607666,24.920000076293945,25.0,1473400.0,0.006657289350137763,-5.090858648911083,-0.16128813934745284,53.53927470643502,54.79046692782094,0.37059768767193546,0.19696023552625874,-1.3710431477679457,-1.7520461188511085,26.893944493149846,0.4699993133544922,0.5160567303874828,-0.20699911117554137,-0.9959516782642943,0.5819534559132116,-0.6014753947199161,0.18747717236883332,0.5748196412242379,65.14304024832549,4.844722412150375,0.3944762835443762,3,0.2399988174438512,-0.03750038146972301,-2.0200004577636683,-2.0300006866455043,-0.19000053405761008,2,0.024849655828696804,1.61291215721502,24.78499984741211,2.8909133785086105,24.70000076293945,2.0666293677838397,25.0,0.024849655828696804
2227,2002-03-14,24.68000030517578,24.88999938964844,24.67499923706055,24.75,1480000.0,-0.01082166130290163,-4.374880793439348,1.4000152590217971,40.2877764970635,51.403639033646435,0.5739763676433327,0.4859698019633498,-1.079255439565813,-1.4792084613832515,25.680730281011144,0.27500152587889914,0.44343363686757087,-0.47324962615966726,-1.270912264401023,0.3244130120816884,-0.8720809452803451,-0.07441830703898944,0.7303379746481973,34.28584507533482,-23.18342092085676,0.3988313191206777,3,0.47749900817871094,0.2325000762939453,-1.524999618530277,-1.5349998474121094,0.4099998474121094,3,0.03525117184469062,-5.090858648911083,24.95000076293945,1.61291215721502,24.78499984741211,2.8909133785086105,24.70000076293945,0.03525117184469062
2228,2002-03-15,24.51000022888184,24.94499969482422,24.5049991607666,24.67499923706055,2246600.0,-0.006888171563688816,-4.028544648014531,2.357138964577657,40.697679576391046,48.644602013591005,0.5703739404521073,0.6503269861692011,-0.8765827771528798,-1.3043770097374328,24.136158440831863,0.4400005340576172,0.30169168950860126,-0.6184997558593714,-1.4647674368810115,0.22776792516226863,-1.0416335963701933,-0.19536591534854963,0.7973041390364024,14.857264927455763,-39.074929488303866,0.42313384051082026,3,0.5424995422363246,0.4025001525878871,-1.3549995422363352,-1.3649997711181676,0.7899990081787109,4,0.04916360311927348,-4.374880793439348,24.68000030517578,-5.090858648911083,24.95000076293945,1.61291215721502,24.78499984741211,0.04916360311927348
2229,2002-03-18,24.95499992370605,25.01499938964844,24.61000061035156,24.6299991607666,1339800.0,0.01815584213254473,-1.2191843815973704,-1.9697134335949478,43.87895597931766,47.15061435670595,-0.010555894493993634,0.16993509678222907,-1.2817757662182139,-1.7412699280492383,22.04409585295486,0.5049991607666016,0.19198489911354244,-0.14550008773803924,-0.9748109244942427,0.6838107490181642,-0.5601555061161392,0.2691553306400607,0.259573923497026,65.71437290736567,15.877434867752768,0.4146554183781011,3,-0.13000011444091442,-0.029999732971187854,-1.7999992370605469,-1.8099994659423793,0.25,0,0.018833873564071624,-4.028544648014531,24.51000022888184,-4.374880793439348,24.68000030517578,-5.090858648911083,24.95000076293945,0.018833873564071624
2230,2002-03-19,24.9950008392334,24.9950008392334,24.739999771118164,24.899999618530273,1032400.0,0.0016029218853792493,4.368374558303887,0.2923107621160401,40.61137335230864,45.6205148546888,-0.11343493688012529,0.16020023329681266,-1.2698847597592575,-1.7665421614958952,21.482254324750084,0.2550010681152344,0.009943546357078503,-0.11949920654296875,-0.930663816840891,0.6916654037549534,-0.5250815116919298,0.28608309860599235,0.13611553932603115,65.33355712890625,18.613271911417584,0.40558230514896065,3,-0.17750167846679688,0.03999900817871094,-1.8400001525878942,-1.8500003814697266,-0.7950000762939489,1,0.004200821712777136,-1.2191843815973704,24.95499992370605,-4.028544648014531,24.51000022888184,-4.374880793439348,24.68000030517578,0.004200821712777136
2231,2002-03-20,24.57500076293945,24.97500038146973,24.520000457763672,24.84499931335449,806600.0,-0.01680336316031228,-1.394741729366772,-2.842053485383874,37.65183499297542,44.42770656734634,0.2383541150029025,0.5887259713400859,-0.7964840135451041,-1.3371398909157826,20.61345470447452,0.47500038146972656,-0.1492780280467514,-0.5257493019104054,-1.3646409620633868,0.3131423582425761,-0.9451951319868961,-0.10630347183391464,0.48100389384069686,13.72579818764483,-30.008550261559517,0.4194458300764909,3,0.242498397827152,0.6149988174438512,-1.3200006484985316,-1.3300008773803675,-0.25,2,-0.0038657667448128707,4.368374558303887,24.9950008392334,-1.2191843815973704,24.95499992370605,-4.028544648014531,24.51000022888184,-0.0038657667448128707
2232,2002-03-21,24.46999931335449,24.524999618530273,24.22500038146973,24.5,695800.0,-0.0042726936449706265,6.499988079059587,0.11111425079651209,26.818179453700722,42.495617551523594,0.3171337837105703,0.7141992511120527,-0.629980371099407,-1.21917976289415,19.88494717406432,0.35000038146971946,-0.24259871012748846,-0.6205007553100614,-1.4858869213429564,0.24488541072283354,-1.0531938383265071,-0.18780767229361572,0.5250015258789098,31.012561958727886,-5.373041386834942,0.4326930830164471,3,0.2700004577636754,0.6425008773803746,-0.9362492561340297,-1.1624994277954066,-0.4299983978271449,3,0.01185128417102499,-1.394741729366772,24.57500076293945,4.368374558303887,24.9950008392334,-1.2191843815973704,24.95499992370605,0.01185128417102499
2233,2002-03-22,24.565000534057614,24.75,24.53000068664551,24.625,821000.0,0.0038823548577411326,-2.384626670774959,1.9999364231672794,30.529612600610974,40.35336410130103,0.1720295667248628,0.5870785207199454,-0.670617623654401,-1.294550637862958,18.416089078316332,0.28000068664551137,-0.3121792154525025,-0.4859995841980016,-1.372414913419128,0.4004157450231247,-0.9292072488085665,-0.042791919587436666,0.4099998474121165,43.03804803144383,10.932233553402874,0.44320766461056343,3,0.17499923706055043,0.5474996566772496,-0.7062501907348597,-1.1450004577636683,-1.2900009155273402,4,0.021371854553896785,6.499988079059587,24.46999931335449,-1.394741729366772,24.57500076293945,4.368374558303887,24.9950008392334,0.021371854553896785
2234,2002-03-25,24.45000076293945,24.79999923706055,24.42499923706055,24.70000076293945,892600.0,-0.004681447938856165,-1.4999745689437123,4.1667037543310625,34.62900408158852,38.73818791559905,0.27696311362315384,0.6819090940540775,-0.5088840316151888,-1.1563183383982967,17.336392417292508,0.375,-0.32921339284216344,-0.5659994125366232,-1.49041980557568,0.35842098050243365,-1.0282096090561517,-0.10378921601709479,0.4349996185302807,29.220811390579392,-4.8402284032852165,0.46221019651952894,3,0.2899990081787145,0.6624994277954137,-0.5212507247924769,-0.9600009918212855,-0.7150001525878906,0,0.03476476268293216,-2.384626670774959,24.565000534057614,6.499988079059587,24.46999931335449,-1.394741729366772,24.57500076293945,0.03476476268293216
2235,2002-03-26,24.28499984741211,24.649999618530273,24.184999465942386,24.604999542236328,982400.0,-0.006748503491968982,1.2682942714390546,1.279998779296875,34.446410266552434,36.61675853338987,0.4063079408640924,0.8001164109727057,-0.3047118414376442,-0.9704850488891559,16.12650583879793,0.4650001525878871,-0.3419119918246736,-0.6752503395080574,-1.6359377833347537,0.285437104318639,-1.1555940614214038,-0.19490661759471095,0.5208005340576207,12.658261465807346,-20.41667648933316,0.48034372191334734,3,0.31499958038330433,0.807499885559082,-0.05124950408935547,-0.5524997711181641,-1.0,1,0.037883470540436504,-1.4999745689437123,24.45000076293945,-2.384626670774959,24.565000534057614,6.499988079059587,24.46999931335449,0.037883470540436504
2236,2002-03-27,24.60000038146973,24.65999984741211,24.29999923706055,24.29999923706055,530000.0,0.012970991807158105,-1.3999949137563579,-0.9375044703526214,45.598597697752815,37.206849777910904,0.04072099880700364,0.4249966595866361,-0.5720434001528822,-1.2658832661211505,14.399366520970691,0.375,-0.35763457289814227,-0.30824985504149893,-1.2256274423799027,0.6091277322969049,-0.7669386487107026,0.15043893862770474,0.1999988555908203,67.47984877666025,30.161650932277624,0.45868879366920196,3,-9.5367431640625e-07,0.4924993515014613,-0.3662500381469762,-0.8675003051757848,-1.6000003814697301,2,-0.016260146842582368,1.2682942714390546,24.28499984741211,-1.4999745689437123,24.45000076293945,-2.384626670774959,24.565000534057614,-0.016260146842582368
2237,2002-03-28,24.795000076293945,24.95000076293945,24.76499938964844,24.84000015258789,551600.0,0.007926816739852516,-2.52378703384145,-0.14999968210977385,46.447146683168334,37.845679456441715,-0.15226250823360488,0.1847309106190025,-0.7088718305911357,-1.4542383292309609,12.674891268509386,0.35000038146971946,-0.3728962942236542,-0.0785001754760728,-0.9548267942661219,0.7978264433139763,-0.5166634848710956,0.35966313391895,-0.610000610351559,79.73850668568222,38.89855606389633,0.43816330939502385,3,-0.1950006484985316,0.2974996566772461,-0.5612497329711914,-1.0625,-1.864999771118164,3,-0.018955406812192543,-1.3999949137563579,24.60000038146973,1.2682942714390546,24.28499984741211,-1.4999745689437123,24.45000076293945,-0.018955406812192543
2238,2002-04-01,25.024999618530273,25.165000915527344,24.85000038146973,24.895000457763672,393200.0,0.009276045232047725,-1.8636501564898342,-2.8888653414148266,55.77261729159632,39.16719738002824,-0.33696208949250206,-0.12865462806364292,-0.8695745836638125,-1.6746714474018134,10.63917472068898,0.37000083923339844,-0.4179849562463964,0.20024938583373952,-0.5037502727297536,0.9042490443972326,-0.15175044344800526,0.5522492151154843,-0.8247001266479472,85.71417449878645,40.521611553386876,0.35199982928174633,4,-0.34999942779541016,0.06750011444091797,-0.7849993705749512,-1.2924995422363281,-2.309999465942383,0,-0.03936058813257948,-2.52378703384145,24.795000076293945,-1.3999949137563579,24.60000038146973,1.2682942714390546,24.28499984741211,-0.03936058813257948
2239,2002-04-02,24.95000076293945,25.03499984741211,24.8799991607666,25.03000068664551,1425600.0,-0.002996957312050852,2.4445268623503233,-0.6153880012325033,52.9411884702474,40.53717683757699,-0.2936247150627196,-0.12836332352412327,-0.7335870984913413,-1.6018616759783804,8.840361338234853,0.1550006866455078,-0.3864138837046909,0.168500518798826,-0.36497952024014424,0.7019805578377962,-0.09823950072065912,0.4352405383183111,-0.7111132141113217,78.06124137071947,31.548872085943373,0.26674001951948595,4,-0.2750005722045863,0.14249897003174183,-0.6550006866455043,-1.2175006866455043,-1.8400001525878906,1,-0.06713431235229506,-1.8636501564898342,25.024999618530273,-2.52378703384145,24.795000076293945,-1.3999949137563579,24.60000038146973,-0.06713431235229506
2240,2002-04-03,24.95000076293945,25.22500038146973,24.82500076293945,25.20000076293945,623800.0,0.0,1.6666709052298843,3.1250029802348034,50.0,41.90919517169083,-0.3360148075493328,-0.16601568571484293,-0.6703739172055272,-1.5965684352248424,7.375578178122488,0.39999961853028054,-0.34151580615708355,0.18700046539306214,-0.29058564218523486,0.6645865729713591,-0.05179258839608636,0.42579351918221064,-0.6740686794433515,70.27034829173867,25.035865009538426,0.2387930537891479,4,-0.24500083923339133,0.14249897003174183,-0.5512504577636683,-1.2175006866455043,-1.9500007629394496,2,-0.04869739941622142,2.4445268623503233,24.95000076293945,-1.8636501564898342,25.024999618530273,-2.52378703384145,24.795000076293945,-0.04869739941622142
2241,2002-04-04,24.34499931335449,24.54999923706055,24.21999931335449,24.53000068664551,1714400.0,-0.024248554352095497,1.9333525482350253,0.7400054931640909,44.36973917124369,43.85936847364005,0.26030361462963114,0.3942216898919533,-0.018524648679221656,-0.9925322996200769,6.740086141127416,0.7300014495849609,-0.3564044281156953,-0.3767509460449254,-0.8488046936901981,0.09530280160034721,-0.6127778198675635,-0.14072407222228733,0.8800010681152415,12.437797726366844,-32.76960741269854,0.23602687382263715,4,0.3600006103515696,0.7475004196167028,0.0712509155273473,-0.6124992370605433,-1.9249992370605433,3,-0.04354074741587344,1.6666709052298843,24.95000076293945,2.4445268623503233,24.95000076293945,-1.8636501564898342,25.024999618530273,-0.04354074741587344
2242,2002-04-05,24.63500022888184,24.989999771118164,24.625,24.86000061035156,924400.0,0.011912134882183789,-1.9795797619325657,1.2162092500566195,52.01938282119513,46.247120720371626,-0.00428069414644483,0.09200476419652759,-0.26604626220221306,-1.2823808357783442,5.978367017477871,0.6450004577636754,-0.3578543321610361,-0.07600002288818075,-0.5455420705241494,0.3935420247477879,-0.31077104670616507,0.15877100092980356,0.5900001525878906,41.29357954868995,-7.432649321579298,0.23477102381798493,4,0.06999969482421875,0.4574995040893519,-0.09375000000000355,-0.7775001525878942,-1.93499946594239,4,-0.06636899588760636,1.9333525482350253,24.34499931335449,1.6666709052298843,24.95000076293945,2.4445268623503233,24.95000076293945,-0.06636899588760636
2243,2002-04-08,24.399999618530273,24.42499923706055,24.29999923706055,24.375,1104200.0,-0.009539298078676484,2.33338419673934,-0.11110922731318962,40.381297047285074,46.886264383226795,0.22892730000083006,0.29486814016250307,0.012641395572643432,-1.044840556916725,5.181413055577461,0.33500099182128906,-0.31739727642826665,-0.28100061416625977,-0.7494654654853363,0.1874642371528168,-0.515233039825798,-0.046768188506721486,0.8049007415771534,17.910459091685713,-27.482684410270718,0.23423242565953792,4,0.3050003051757848,0.692500114440918,0.1412506103515625,-0.5424995422363281,-1.744998931884762,0,-0.060245874440019276,-1.9795797619325657,24.63500022888184,1.9333525482350253,24.34499931335449,1.6666709052298843,24.95000076293945,-0.060245874440019276
2244,2002-04-09,24.68000030517578,24.895000457763672,24.625,24.75,1321800.0,0.01147543815668195,-2.0,-2.800030518043793,44.96000068359252,48.054441096231244,-0.016781730548142804,0.014010571861568621,-0.1988856291004808,-1.320408073562433,5.2456739662626015,0.49500083923339844,-0.22110195867980664,9.536743306171047e-08,-0.4683793581274216,0.4683795488622877,-0.23418963137999427,0.2341898221148604,0.5052020339965857,45.77119432161093,2.7805673700226947,0.23418972674742794,4,0.042499542236328125,0.3799991607666051,-0.07625007629394531,-0.7600002288818359,-1.3700008392333949,1,-0.07961912999554543,2.33338419673934,24.399999618530273,-1.9795797619325657,24.63500022888184,1.9333525482350253,24.34499931335449,-0.07961912999554543
2245,2002-04-10,25.70000076293945,25.834999084472656,25.38999938964844,25.42499923706055,2657800.0,0.04132902938213334,-1.5796992481203334,-3.928610354223332,65.10064639811239,50.2213353962712,-0.9107290361495295,-0.9843960596422399,-1.1311841536921499,-2.3285620561854152,5.871981066973905,1.154998779296875,-0.11858433668668411,0.9742505073547321,0.32058608276352274,1.6279149319459414,0.6474182950591292,1.301082719650335,-1.480001449584961,91.64096961823476,43.09176087961501,0.32683221229560466,4,-0.6725015640258754,-0.69000148773193,-1.078750610351559,-1.7800006866455043,-2.4500007629394496,2,-0.1007782130622652,-2.0,24.68000030517578,2.33338419673934,24.399999618530273,-1.9795797619325657,24.63500022888184,-0.1007782130622652
2246,2002-04-11,25.56999969482422,26.020000457763672,25.565000534057614,25.86000061035156,2097800.0,-0.005058407169493129,-2.033340538890889,-1.0545429324455684,64.66664937339883,52.24572458407459,-0.7025436506176916,-0.8490983683937969,-0.9043180748051682,-2.1778497525171616,5.848548028393291,0.45499992370605824,-0.02671888269534861,0.8132494926452623,0.0631175047198802,1.5633814805706443,0.43818349868256945,1.188315486607955,-1.3177003860473668,73.83718351342235,22.11672110304692,0.3750659939626918,4,-0.4499998092651367,-0.4674997329711914,-0.9424996376037598,-1.6499996185302734,-2.229999542236328,3,-0.10050839755561003,-1.5796992481203334,25.70000076293945,-2.0,24.68000030517578,2.33338419673934,24.399999618530273,-0.10050839755561003
2247,2002-04-12,25.54999923706055,25.684999465942386,25.5,25.57500076293945,1905800.0,-0.0007821845131940064,-1.9599914550781818,0.086211886032967,63.40132481402737,53.0933587532336,-0.6304862932716659,-0.801680460356021,-0.8001949557401922,-2.13688442119091,6.241459115508874,0.18499946594238637,0.08671174334810416,0.7497490882873556,-0.07847972249455637,1.5779778990692677,0.33563468289639786,1.1638634936783134,-1.2269918823242243,72.67436702684495,19.035421682907085,0.4141144053909567,4,-0.4299993515014684,-0.4474992752075231,-0.9037489891052282,-1.6299991607666051,-1.9449996948242223,4,-0.1225048631792719,-2.033340538890889,25.56999969482422,-1.5796992481203334,25.70000076293945,-2.0,24.68000030517578,-0.1225048631792719
2248,2002-04-15,25.71500015258789,25.71500015258789,25.5,25.60000038146973,1533200.0,0.0064579616616193825,2.739140530409832,-4.599710100703026,66.97982975725259,54.653207785123065,-0.7680905318260649,-0.9188890111455414,-0.9135279565542618,-2.284697958920752,6.977626862950192,0.21500015258789062,0.14947554957061726,0.8545000076293938,-0.05605163395582835,1.765051649214616,0.39922418683678274,1.309775828422005,-1.3241130737304694,78.13618601496893,20.524147443740247,0.4552758207926115,4,-0.5950002670288086,-0.6125001907348633,-1.0687499046325684,-1.7849998474121094,-2.3649997711181605,0,-0.11724671871506942,-1.9599914550781818,25.54999923706055,-2.033340538890889,25.56999969482422,-1.5796992481203334,25.70000076293945,-0.11724671871506942
2249,2002-04-16,25.42499923706055,25.45000076293945,25.13500022888184,25.44499969482422,1325200.0,-0.011277500050808076,19.998219961860826,-0.17391737017561676,64.80516340750023,56.29822594151198,-0.45105900516183084,-0.6238570128225298,-0.5862529022266223,-1.9702395975029,7.386584139828212,0.5799999237060511,0.19314522273536738,0.540999126434329,-0.403450525177643,1.485448778046301,0.06877430062834478,1.0132239522403133,-0.9689476230468799,32.76824103708027,-29.268979084230217,0.4722248258059858,4,-0.3049993515014684,-0.3224992752075231,-0.5624990463256871,-1.4949989318847692,-2.149999618530277,1,-0.1089478321941254,2.739140530409832,25.71500015258789,-1.9599914550781818,25.54999923706055,-2.033340538890889,25.56999969482422,-0.1089478321941254
2250,2002-04-17,25.10000038146973,25.32500076293945,25.0,25.270000457763672,2066400.0,-0.012782649571020932,1.3214283281449373,8.499809269503526,56.476676513054464,57.64344120171317,-0.11459610096108364,-0.30629228999722,-0.22876094494585075,-1.6236224000269992,7.730262762349876,0.4249992370605504,0.1807497124346753,0.2107502937316923,-0.7374572280917384,1.158957815555123,-0.26335346718002484,0.6848540546434094,-0.5813908137060579,9.803954567724285,-49.41554671619442,0.47410376091171597,4,0.05999946594237926,0.0024995803832972285,-0.09625005722046254,-1.1700000762939489,-1.8250007629394567,2,-0.07131477642720774,19.998219961860826,25.42499923706055,2.739140530409832,25.71500015258789,-1.9599914550781818,25.54999923706055,-0.07131477642720774
2251,2002-04-18,24.479999542236328,25.084999084472656,24.31999969482422,25.024999618530273,5328200.0,-0.024701228279307985,1.300753475538576,3.205881362968349,46.3243859435933,57.010663770868526,0.5884502006903283,0.3227752259589387,0.4067211204719108,-0.9947297872501117,8.171870072634816,0.7800006866455114,0.16798237330199228,-0.40450048446655273,-1.3602581343650222,0.5512571654319167,-0.8823793094157857,0.07337834048268022,1.5400009155273438,11.469519348302255,-43.289181348445474,0.4778788249492342,4,0.6800003051757812,0.6225004196166992,0.5087504386901855,-0.5499992370605469,-1.7999992370605469,3,-0.05024508027927699,1.3214283281449373,25.10000038146973,19.998219961860826,25.42499923706055,2.739140530409832,25.71500015258789,-0.05024508027927699
2252,2002-04-19,24.76000022888184,24.95000076293945,24.63999938964844,24.75,1835400.0,0.01143793675986049,-1.6956471261413137,-0.018349041251227046,46.943495049261045,57.739796882199194,0.36659703604163596,0.06916054465981247,0.15866963794222855,-1.2570148626690063,8.100856986357208,0.47000122070312145,0.17134052945606726,-0.13899984359740714,-1.076912373140729,0.7989126859459148,-0.6079561083690699,0.3299564211742556,1.226000213623042,31.5412465715593,-18.504457641013758,0.4689562647716618,4,0.4099998474121058,0.34249973297118785,0.2912497520446742,-0.8299999237060582,-2.139999389648441,4,-0.05735056797929905,1.300753475538576,24.479999542236328,1.3214283281449373,25.10000038146973,19.998219961860826,25.42499923706055,-0.05735056797929905
2253,2002-04-22,25.09000015258789,25.10000038146973,24.95499992370605,24.959999084472656,1551400.0,0.013327945099173233,-1.0714441416893696,12.999809269497575,51.52504523192742,58.46924627645862,0.16177956384296266,-0.23135263781837878,-0.13972340619152135,-1.5714316739725973,8.429272728487058,0.3400001525878906,0.252655006647327,0.1647500991821289,-0.7631364292781697,1.0926366276424275,-0.2991931650480204,0.6286933634122782,0.8626802749633775,68.1415690206367,20.745730560099616,0.46394326423015003,4,0.07999992370605469,0.012499809265136719,-0.05500030517578125,-1.1599998474121094,-3.114999771118164,0,-0.0591869510291092,-1.6956471261413137,24.76000022888184,1.300753475538576,24.479999542236328,1.3214283281449373,25.10000038146973,-0.0591869510291092
2254,2002-04-23,25.29999923706055,25.38999938964844,24.85000038146973,24.90999984741211,1607200.0,0.00836983193286267,-1.1176501387507494,2.999970656416002,53.64581222338524,57.196486923711156,0.05473173795485664,-0.39464032350651124,-0.31856992899248837,-1.7627119431262166,8.741837411653353,0.5399990081787109,0.29560074310372997,0.33224925994873544,-0.581744162615049,1.24624268251252,-0.12474745133315679,0.7892459712306277,0.6200275758361755,91.5887683872026,45.14131090144198,0.4569967112818921,4,-0.12999916076660512,-0.19749927520752308,-0.3174991607666051,-1.3699989318847692,-3.1349983215332067,1,-0.07707505590491781,-1.0714441416893696,25.09000015258789,-1.6956471261413137,24.76000022888184,1.300753475538576,24.479999542236328,-0.07707505590491781
2255,2002-04-24,25.20499992370605,25.70000076293945,25.20000076293945,25.5,1272400.0,-0.0037549136845561604,-2.2787057477157835,-0.756411635823,60.02330608510232,56.680559891678215,0.08060782147971679,-0.2394602077831216,-0.20384055404346313,-1.6414524416974103,8.800560854240016,0.5,0.4035742004573848,0.19124994277953888,-0.6690919328247347,1.0515918183838124,-0.23892099502259967,0.6214208805816774,0.683026346829223,64.13040173153941,12.828197731099209,0.4301709378021375,4,-0.18749999999999645,-0.10249996185302379,-0.32999992370605113,-1.2749996185302699,-3.344999313354492,2,-0.07657212104811617,-1.1176501387507494,25.29999923706055,-1.0714441416893696,25.09000015258789,-1.6956471261413137,24.76000022888184,-0.07657212104811617
2256,2002-04-25,24.20000076293945,24.399999618530273,24.07500076293945,24.07500076293945,4601200.0,-0.0398730078876679,-4.199981689453182,-0.42372870397309803,45.654353573065826,54.708674198238036,0.9731755979610917,0.7737036745943833,0.803814507245967,-0.6182454343482,8.790232137267008,1.1299991607666016,0.45831663700906233,-0.793749237060549,-1.7112851537927405,0.12378667967164247,-1.2525171954266447,-0.33498127869445327,1.6566649760816041,7.6923076923076925,-43.02214202499146,0.4587679583660953,4,0.6949996948242223,0.8474998474121129,0.7262487411499059,-0.2700004577636683,-2.4200000762939418,3,-0.038223186580462754,-2.2787057477157835,25.20499992370605,-1.1176501387507494,25.29999923706055,-1.0714441416893696,25.09000015258789,-0.038223186580462754
2257,2002-04-26,24.32500076293945,24.524999618530273,24.274999618530273,24.29999923706055,2611600.0,0.005165289093355341,-5.666598850516251,0.20001220703119316,49.23392421497734,52.736906915763015,0.7332442126292307,0.6447434503092602,0.6789479374679424,-0.7252435647467088,9.321743149354706,0.32499885559082387,0.34751015664539153,-0.6452492713928244,-1.607217844576038,0.3167193017903891,-1.1262335579844311,-0.16426498480121765,1.4603983770383415,15.384615384615385,-37.84846860228224,0.4809842865916072,4,0.5625,0.7224998474121129,0.6787486076355016,-0.3950004577636683,-2.945001602172848,4,-0.06762591597817835,-4.199981689453182,24.20000076293945,-2.2787057477157835,25.20499992370605,-1.1176501387507494,25.29999923706055,-0.06762591597817835
2258,2002-04-29,24.040000915527344,24.36000061035156,23.93000030517578,24.29999923706055,1486200.0,-0.011716334572384413,1.2631531395874351,-10.399298138544447,43.46939601683447,50.36626609457794,0.844463067867089,0.8982181471579942,0.9527127627422729,-0.4161319476725467,9.875607914677149,0.4300003051757777,0.23103736302878275,-0.8809991836547866,-1.928243847053814,0.16624547974424075,-1.4046215153543002,-0.3573768519552729,1.6769822893689152,6.214722141402398,-45.98097001455901,0.5236223316995144,4,0.7749996185302734,0.9349994659423828,0.8862490653991699,-0.1100006103515625,-2.4650001525878906,0,-0.05906822055804384,-5.666598850516251,24.32500076293945,-4.199981689453182,24.20000076293945,-2.2787057477157835,25.20499992370605,-0.05906822055804384
2259,2002-04-30,23.274999618530273,23.739999771118164,23.274999618530273,23.739999771118164,3020800.0,-0.031822016134074205,1.0,1.7884736710829163,23.896664050992925,46.74626470990443,1.4219474405649883,1.6140517268665882,1.6809166667353779,0.3618317600454546,10.723788127143033,0.7650012969970703,0.09284614756445109,-1.5622504234313972,-2.8418574092264315,-0.2826434376363629,-2.2020539163289143,-0.92244693053388,2.334764612382756,0.0,-45.256093312604676,0.6398034928975166,4,1.2125005722045898,1.3725004196166992,1.6512503623962402,0.6550006866455078,-2.45999908447266,1,-0.05585388865164831,1.2631531395874351,24.040000915527344,-5.666598850516251,24.32500076293945,-4.199981689453182,24.20000076293945,-0.05585388865164831
2260,2002-05-01,23.73500061035156,23.79999923706055,23.25,23.25,1853600.0,0.019763737888745636,-1.2680352367469079,-1.0430117230120435,31.55780663059251,45.10553367512657,0.83585839958943,1.115553874641396,1.2144951633779932,-0.08064397512429622,11.209798067816653,0.5499992370605504,-0.07850149037559007,-1.0414994239807172,-2.4107905580557016,0.32779171009426733,-1.7261449910182094,-0.3568538569432249,1.68798245157085,38.03927493802957,-3.4527283226109873,0.6846455670374929,5,0.7399997711181676,0.899999618530277,1.1912493705749547,0.1949996948242223,-2.784999847412106,2,-0.06614702567732356,1.0,23.274999618530273,1.2631531395874351,24.040000915527344,-5.666598850516251,24.32500076293945,-0.06614702567732356
2261,2002-05-02,23.28499984741211,23.67499923706055,23.125,23.61000061035156,2702200.0,-0.018959374399307616,1.4175896038566116,-0.6701038225578079,29.04719424033918,43.11705580746858,1.2276194456175311,1.5621633361054634,1.6483618628334398,0.3794934242734094,11.890352931450138,0.610000610351559,-0.24670301877448964,-1.4385002136230476,-2.952522495931877,0.07552206868578182,-2.1955113547774623,-0.6814890724686329,1.9206849083180586,11.428563643472847,-25.040128049207247,0.7570111411544154,5,1.1275005340576172,1.2875003814697266,1.5612497329711914,0.6450004577636719,-1.9249992370605504,3,-0.0611981638994481,-1.2680352367469079,23.73500061035156,1.0,23.274999618530273,1.2631531395874351,24.040000915527344,-0.0611981638994481
2262,2002-05-03,23.0,23.440000534057614,22.97500038146973,23.399999618530273,2048000.0,-0.012239632779889598,-1.066672600655283,1.2307651677876117,25.429869658217044,40.2175918548341,1.3820454448878472,1.8112566891065462,1.9192249472818332,0.6776261920194067,12.930323750466908,0.4650001525878835,-0.3718659212582054,-1.6417500495910637,-3.341112805789372,0.05761270660724449,-2.491431427690216,-0.7920686714919114,1.9560025850425475,1.8050263103893613,-28.17881275743094,0.8496813780991536,5,1.3375005722045898,1.4975004196166992,1.8462495803833008,0.9300003051757812,-2.075000762939453,4,-0.05304344840671704,1.4175896038566116,23.28499984741211,-1.2680352367469079,23.73500061035156,1.0,23.274999618530273,-0.05304344840671704
2263,2002-05-06,22.93000030517578,23.024999618530273,22.774999618530273,22.82500076293945,1658400.0,-0.003043464992357303,-1.4390026051358393,-0.2624991059294846,26.48446005318283,37.19966383592271,1.2442765087848215,1.8608898737969497,1.9520612109588171,0.7617624610476526,14.087797933417324,0.25,-0.41106807856699135,-1.6382497787475572,-3.5009478478486002,0.2244482903534859,-2.5695988132980787,-0.7069007441970356,1.7486619713665732,15.122023837214659,-13.91023020506232,0.9313490345505208,5,1.307499885559082,1.4674997329711914,1.9162492752075195,1.0,-2.3299999237060547,0,-0.06759708346184856,-1.066672600655283,23.0,1.4175896038566116,23.28499984741211,-1.2680352367469079,23.73500061035156,-0.06759708346184856
2264,2002-05-07,22.71500015258789,22.934999465942386,22.60000038146973,22.93000030517578,2521800.0,-0.009376369373155224,1.977789834186607,-2.047629427792846,27.045240680154052,33.53543434648402,1.1779020097982809,2.0249492823890307,2.133242153763547,0.9958600233035177,15.169191110327104,0.33499908447265625,-0.4874565376142286,-1.7549999237060554,-3.792015045220186,0.28201519780807516,-2.7735074844631207,-0.7364923629489901,1.6590760986725321,9.5833233992161,-20.977292183766345,1.0185075607570648,5,0.8474998474121094,1.5950002670288086,2.1687498092651367,1.2150001525878906,-2.5349998474121094,1,-0.05018707382744869,-1.4390026051358393,22.93000030517578,-1.066672600655283,23.0,1.4175896038566116,23.28499984741211,-0.05018707382744869
2265,2002-05-08,23.11000061035156,23.30500030517578,23.0,23.07500076293945,2050000.0,0.01738941030641672,-2.2972761201725085,-0.16278987242951687,36.217317953787635,32.486874833230885,0.5078832710140304,1.5030245103253925,1.7002556669278341,0.6246033330068883,14.780286173189946,0.5900001525878906,-0.6163757439261524,-1.2304994583129911,-3.267581333719008,0.8065824170930256,-2.2490403960159995,-0.21195852060998277,0.944741984346539,47.44193226154946,13.868828454522976,1.018540937703009,5,0.45249938964844105,1.1999998092651403,1.7737493515014684,0.8199996948242223,-2.610000610351559,2,-0.09930765970062139,1.977789834186607,22.71500015258789,-1.4390026051358393,22.93000030517578,-1.066672600655283,23.0,-0.09930765970062139
2266,2002-05-09,23.0,23.06999969482422,22.90500068664551,23.01499938964844,1467800.0,-0.004759870508280639,1.6399841308593182,-0.42855585831072823,31.666668653487605,30.534957548620916,0.48026819145152544,1.4868465657040062,1.762471748187835,0.7559532204691521,14.195689446687975,0.20499992370604758,-0.7933411049234422,-1.2120000839233391,-3.2467566774385404,0.8227565095918621,-2.229378380680938,-0.1946217871657403,0.7928889963169929,47.618993555887556,13.219269333949995,1.0173782967576,5,0.48000049591064453,1.3100004196166992,1.898749828338623,0.9300003051757812,-1.4950008392333984,3,-0.08913040161132812,-2.2972761201725085,23.11000061035156,1.977789834186607,22.71500015258789,-1.4390026051358393,22.93000030517578,-0.08913040161132812
2267,2002-05-10,22.420000076293945,23.0,22.25,22.97500038146973,2988400.0,-0.02521738798721973,1.4793407189291097,37.00152594098842,23.564361670988063,28.323287065749092,0.8511316637233293,1.918704668593115,2.291797955406171,1.3522304208553564,13.95890717601117,0.75,-1.0297934724554523,-1.6355000495910659,-3.717871720333836,0.4468716211517041,-2.6766858849624526,-0.5943142142196791,1.158168969350541,16.11374664632162,-13.438797752181056,1.0411858353713856,5,0.6049995422363281,1.7150001525878906,2.4787497520446777,1.510000228881836,-1.1949996948242188,4,-0.04727919100514144,1.6399841308593182,23.0,-2.2972761201725085,23.11000061035156,1.977789834186607,22.71500015258789,-0.04727919100514144
2268,2002-05-13,22.70000076293945,22.70000076293945,22.424999237060547,22.5,1643800.0,0.012488879825721666,1.7500047683534543,-0.3603615368753779,24.609403521738415,28.402480340276373,0.4034943552840424,1.476971510089836,1.9468910553149819,1.0883045577606758,13.671920776745008,0.28000068664550426,-1.1210313029981407,-1.204749393463139,-3.2166203765674837,0.8071215896412056,-2.2106848850153114,-0.1988139019109667,0.6125344735761402,42.65408841417081,20.08333956662281,1.005935491552173,5,0.32499885559082387,1.4349994659423864,2.1987490653991735,1.2299995422363317,-2.300001144409176,0,-0.07819389719038294,1.4793407189291097,22.420000076293945,1.6399841308593182,23.0,-2.2972761201725085,23.11000061035156,-0.07819389719038294
2269,2002-05-14,22.65500068664551,22.69499969482422,22.399999618530273,22.60000038146973,1488200.0,-0.001982382148964734,3.3704258385376287,0.2750004768353441,24.852095937688745,27.657401374398177,0.39258310776880023,1.3742694871141161,1.9310877860146327,1.1497600045660938,14.08867123524629,0.30000114440917613,-1.2574365497786815,-1.111249542236326,-3.0629446177283093,0.8404455332556573,-2.0870970799823176,-0.13540200449033435,0.4450275025669619,38.38867957275436,20.204362975634687,0.9758475377459919,5,0.3074989318847621,1.4799995422363246,2.2437491416931117,1.2749996185302699,-2.8000011444091832,1,-0.09070846360146656,1.7500047683534543,22.70000076293945,1.4793407189291097,22.420000076293945,1.6399841308593182,23.0,-0.09070846360146656
2270,2002-05-15,23.309999465942386,23.54999923706055,23.2450008392334,23.48500061035156,4528800.0,0.02891188521053456,-1.0000000000000233,-3.1818213344429283,40.57202640706271,28.9379382818119,-0.3677107133571589,0.6095441258052965,1.237600968895066,0.5194237245660993,14.22869523348555,0.8949985504150391,-1.333317410663632,-0.3667507171630824,-2.22274300655544,1.4892415722292753,-1.2947468618592595,0.5612454275330947,-1.0599994659423864,81.53846831011752,59.4647124577522,0.9279961446961781,5,-0.4099998474121129,0.8250007629394496,1.5812501907348597,0.6200008392333949,-3.1350002288818395,2,-0.13427710135042104,3.3704258385376287,22.65500068664551,1.7500047683534543,22.70000076293945,1.4793407189291097,22.420000076293945,-0.13427710135042104
2271,2002-05-16,23.25,23.57999992370605,23.10000038146973,23.53000068664551,2268600.0,-0.0025739797218807814,1.5263189595892264,1.5999934605618231,38.45327428682408,30.38498324054601,-0.3500048301790635,0.6036181894563697,1.2624573338810592,0.6048653724543129,15.224504148040019,0.479999542236321,-1.246128163180913,-0.36525020599365376,-2.190432030475499,1.4599316184881914,-1.2778411182345764,0.5473407062472688,-0.9740000152587882,75.18797423788531,50.108946340901184,0.9125909122409233,5,-0.33500003814697266,0.8850002288818359,1.7687492370605469,0.6800003051757812,-3.139999389648441,3,-0.11827956989247312,-1.0000000000000233,23.309999465942386,3.3704258385376287,22.65500068664551,1.7500047683534543,22.70000076293945,-0.11827956989247312
2272,2002-05-17,23.34000015258789,23.54999923706055,23.25,23.54999923706055,2226400.0,0.003870974304855501,1.8571480472297284,0.7499948910429797,42.15246291577817,32.12587244750105,-0.432149135053038,0.4234933359988844,1.1479514402742659,0.5331054680038854,16.274127813721005,0.2999992370605504,-1.2282790819900313,-0.20425004959106374,-1.950711811352658,1.5422117121705305,-1.0774809304718609,0.6689808312897334,-1.0118401702880853,79.66104160605202,50.039651000311274,0.8732308808807977,5,-0.4250001907348633,0.6424999237060547,1.771249771118164,0.6000003814697266,-3.434999465942383,4,-0.07862043615358882,1.5263189595892264,23.25,-1.0000000000000233,23.309999465942386,3.3704258385376287,22.65500068664551,-0.07862043615358882
2273,2002-05-20,23.604999542236328,23.854999542236328,23.46999931335449,23.524999618530273,2406400.0,0.011353872661352682,-3.05262259699833,-0.380953678474108,54.1666646597768,35.13936400079247,-0.6608232630560558,0.043781881241827136,0.8561846945065952,0.28767329099053285,17.30122042043307,0.5149993896484375,-1.1441780635381562,0.1349993705749526,-1.453922639875369,1.7239213810252743,-0.65946163465021,0.9294603758001152,-1.2267659622802718,82.81786851485045,47.40686043466005,0.794461005225161,5,-0.5524997711181641,0.3775005340576172,1.5062503814697266,0.33500099182128906,-2.809999465942383,0,-0.10082606256814697,1.8571480472297284,23.34000015258789,1.5263189595892264,23.25,-1.0000000000000233,23.309999465942386,-0.10082606256814697
2274,2002-05-21,23.35000038146973,23.75,23.23500061035156,23.625,2227800.0,-0.010802760674082146,-1.039604932676132,-3.437498509882415,44.87349780388192,36.10116176191406,-0.34227011521542394,0.15304845243334242,1.0905728534630654,0.561753852173748,18.03978966420474,0.514999389648441,-1.0127542651341344,-0.022499847412106533,-1.3576581136931125,1.3126584188688994,-0.6900789805526095,0.6450792857283965,-0.8831608437768566,33.11261958836608,-1.8847198530971596,0.6675791331405033,5,-0.29750061035156605,0.6249999999999964,1.7612495422363246,0.5900001525878871,-2.739999771118171,1,-0.12633836037452661,-3.05262259699833,23.604999542236328,1.8571480472297284,23.34000015258789,1.5263189595892264,23.25,-0.12633836037452661
2275,2002-05-22,23.274999618530273,23.3799991607666,23.13999938964844,23.22500038146973,1437200.0,-0.003212024056281182,-1.1818039950062804,-0.18181565970077804,49.852067583360466,38.12176164301104,-0.2697723259112621,0.08015436897471417,1.140925951187235,0.6587870498243547,18.405043933687626,0.2399997711181605,-0.8854804062586759,-0.001000595092772727,-1.0200592174111662,1.0180580272256208,-0.5105299062519677,0.5085287160664222,-0.7248704805647925,23.178732660160257,-14.188529873385882,0.509529311159196,5,-0.22249984741210938,0.7000007629394531,1.8362503051757812,1.0975008010864258,-2.7749996185302734,2,-0.14693878119641857,-1.039604932676132,23.35000038146973,-3.05262259699833,23.604999542236328,1.8571480472297284,23.34000015258789,-0.14693878119641857
2276,2002-05-23,23.274999618530273,23.32500076293945,22.7549991607666,22.97500038146973,2436200.0,0.0,1.8499971389879974,6.000076295109839,54.442644257523575,41.55268193040388,-0.25329837607933214,0.007697072285644424,1.1104508180126729,0.670345171302035,19.23820929131669,0.570001602172848,-0.7416026468066264,0.04524946212768555,-0.8765593877770144,0.9670583120323855,-0.4156549628246644,0.5061538870800355,-0.6465782563085405,47.272752493857475,5.18374426677331,0.4609044249523502,5,-0.14750003814697266,0.7000007629394531,1.856250286102295,1.522500991821289,-3.2749996185302734,3,-0.13319013672514424,-1.1818039950062804,23.274999618530273,-1.039604932676132,23.35000038146973,-3.05262259699833,23.604999542236328,-0.13319013672514424
2277,2002-05-24,22.68000030517578,22.97500038146973,22.6299991607666,22.88500022888184,1202400.0,-0.02556388069200166,-1.2622866755467406,-0.6833348168305071,46.54696030711482,43.990188239890145,0.42740690380287205,0.49870719044874434,1.676136976412245,1.2682908966254338,20.362449137448106,0.6450004577636719,-0.7000694545442379,-0.46749982833862447,-1.2626925653030696,0.3276929086258207,-0.865096196820847,-0.0699034598564019,1.1749992370605469,4.0817248031538975,-39.70747314854764,0.3975963684822219,5,0.44749927520751953,1.2950000762939453,2.451249599456787,2.1175003051757812,-3.35000038146973,4,-0.11331568166856354,1.8499971389879974,23.274999618530273,-1.1818039950062804,23.274999618530273,-1.039604932676132,23.35000038146973,-0.11331568166856354
2278,2002-05-28,22.6200008392334,22.649999618530273,22.375,22.475000381469727,1928400.0,-0.0026454790623918756,1.6829490686466066,-0.7073195694042435,48.629157843225215,46.63208400717197,0.53067067947703,0.47101860054728917,1.7110021636547899,1.3370651185833289,21.209826693578705,0.30500030517578125,-0.6264180366017662,-0.4564992904663079,-1.1650118050999296,0.25201322416731387,-0.8107555477831205,-0.10224303314949523,1.2104986953735342,17.818242853338067,-29.046198630300257,0.35425625731681165,5,0.4949989318847656,1.3549995422363281,2.516249179840088,2.302499771118164,-3.6650009155273473,1,-0.12002652749149512,-1.2622866755467406,22.68000030517578,1.8499971389879974,23.274999618530273,-1.1818039950062804,23.274999618530273,-0.12002652749149512
2279,2002-05-29,21.975000381469727,22.184999465942386,21.90999984741211,21.96500015258789,2239200.0,-0.028514608038605727,-3.58329492171984,0.0689668780089974,34.72408122485213,45.98231232025968,1.194705267374978,1.0684107227461546,2.3085093016162794,1.9878174697898032,21.530988493546083,0.7100009918212891,-0.4633759333327383,-1.0364997863769538,-1.8916823976645176,-0.18131717508939005,-1.464091092020734,-0.6089084807331737,1.7972791717529297,4.421807103384832,-40.61934180136952,0.4275913056437818,5,0.9074993133544922,1.8299999237060547,3.1612496376037598,2.947500228881836,-2.095001220703125,2,-0.053697396345476656,1.6829490686466066,22.6200008392334,-1.2622866755467406,22.68000030517578,1.8499971389879974,23.274999618530273,-0.053697396345476656
2280,2002-05-30,22.165000915527344,22.165000915527344,21.65999984741211,21.774999618530273,2072000.0,0.008646213003838499,1.5897404547299643,38.999237078008775,38.99868923118985,46.04291398074477,0.9221837391430867,0.7955470957855688,2.0709545148327884,1.810081047573437,22.06024945160032,0.5050010681152344,-0.3138038589867769,-0.7679992675781264,-1.6317384229358503,0.09573988777959741,-1.1998688452569901,-0.33612968989926273,1.49554185534668,30.330377803743737,-13.790474338881111,0.4318695776788625,5,0.592498779296875,1.5149993896484375,2.9712491035461426,2.7574996948242188,-2.065000534057617,3,-0.07015566167138998,-3.58329492171984,21.975000381469727,1.6829490686466066,22.6200008392334,-1.2622866755467406,22.68000030517578,-0.07015566167138998
2281,2002-05-31,21.86000061035156,22.209999084472656,21.850000381469727,22.11000061035156,1911400.0,-0.01376044631525919,-1.6666525381822994,-0.6410235092163757,42.0454588557095,46.031024640737144,1.1278867727513529,1.0417260870807787,2.3374159007342463,2.1283310045382606,22.443024336202352,0.3599987030029297,-0.16522211476628001,-1.0017496109008839,-1.9717857999754216,-0.03171342182634618,-1.4867677054381545,-0.5167315163636133,1.6404987266455109,15.209177316629585,-31.1137281324324,0.48501809453726924,5,0.8974990844726598,1.2324991226196325,3.199999332427982,3.0749998092651403,-2.0550003051757777,4,-0.062214115845337425,1.5897404547299643,22.165000915527344,-3.58329492171984,21.975000381469727,1.6829490686466066,22.6200008392334,-0.062214115845337425
2282,2002-06-03,21.780000686645508,22.200000762939453,21.674999237060547,22.1299991607666,1060600.0,-0.003659648740730992,1.1428560307043152,1.399993896484375,36.14456793066902,44.02856944861406,1.076539206774786,1.0810672769573841,2.3805377384802604,2.2253215069856296,22.74239347903688,0.5250015258789062,-0.17003180164300602,-1.020749568939209,-2.101320336890055,0.05982119901163685,-1.561034952914632,-0.48046418496378607,1.5732586911847655,12.121299694631487,-33.23368268684689,0.5402853839754229,6,0.9249992370605469,1.3124990463256836,3.1912498474121094,3.2649993896484375,-3.315000534057617,0,-0.08172638340351024,-1.6666525381822994,21.86000061035156,1.5897404547299643,22.165000915527344,-3.58329492171984,21.975000381469727,-0.08172638340351024
2283,2002-06-04,21.3799991607666,21.725000381469727,21.225000381469727,21.725000381469727,1599400.0,-0.018365542390646916,1.8985404688191065,0.9857220708446867,32.65303686295836,42.6707404551781,1.2602633198121183,1.4324343092796958,2.7351901376186873,2.6354498038664254,22.991559159117426,0.5550003051757812,-0.17428581593350145,-1.343251037597657,-2.593763399735753,-0.09273867545956094,-1.968507218666705,-0.717994856528609,1.8377994546302183,15.735937400154523,-29.24030217126187,0.6252561810690473,6,0.9225006103515625,1.412501335144043,3.5875015258789062,3.667501449584961,-2.5799999237060547,1,-0.09588397182084107,1.1428560307043152,21.780000686645508,-1.6666525381822994,21.86000061035156,1.5897404547299643,22.165000915527344,-0.09588397182084107
2284,2002-06-05,21.575000762939453,21.975000381469727,21.395000457763672,21.899999618530273,2517000.0,0.009120748822604607,1.4421029806815855,0.9420223352498894,23.017144769151614,39.68908236471045,0.8794870720885406,1.2096680978548733,2.499877697152506,2.448139269581457,22.86768755498358,0.595001220703125,-0.21106318846301875,-1.0912494659423828,-2.4431595625806253,0.26066063069585965,-1.767204514261504,-0.4152944176232616,1.4435180290646557,35.533080439871966,-4.619244787356578,0.6759550483191211,6,0.6999998092651367,0.9649991989135742,3.3199996948242188,3.3999996185302734,-3.3050003051757812,2,-0.12143688280808407,1.8985404688191065,21.3799991607666,1.1428560307043152,21.780000686645508,-1.6666525381822994,21.86000061035156,-0.12143688280808407
2285,2002-06-06,20.815000534057614,21.25,20.75,21.25,2212400.0,-0.03522596533054745,1.2988533970578564,1.3384646082879101,18.901689524790385,35.74008739440676,1.4011896582912335,1.8855922977142754,3.2152239830154414,3.2082160190665263,23.65195407923896,0.8250007629394531,-0.3625437818621151,-1.7364996910095236,-3.3024699860586146,-0.1705293959604326,-2.519484838534069,-0.9535145434849781,2.024166416893056,4.452094165599527,-29.9767893822091,0.7829851475245458,6,1.0474996566772496,1.4874992370605504,3.7524995803833043,3.832499504089359,-2.965000152587887,3,-0.04491959400919343,1.4421029806815855,21.575000762939453,1.8985404688191065,21.3799991607666,1.1428560307043152,21.780000686645508,-0.04491959400919343
2286,2002-06-07,20.950000762939453,20.950000762939453,20.36000061035156,20.424999237060547,3155800.0,0.00648571825213029,1.2476130963626195,-1.206901541227272,19.82326212249221,32.77078759611537,1.0076729367396133,1.6750156229055975,3.026062895633501,3.0760740009755736,24.476696592332598,0.5900001525878942,-0.4631971972031401,-1.4989995002746568,-3.2035922263884054,0.2055932258390918,-2.351295863331533,-0.6467031372177807,1.638466153897138,32.065223025013346,3.21919174699579,0.8522963630568746,6,0.5549993515014648,1.1574993133544922,3.604999542236328,3.684999465942383,-2.870000839233402,4,-0.0405728090938009,1.2988533970578564,20.815000534057614,1.4421029806815855,21.575000762939453,1.8985404688191065,21.3799991607666,-0.0405728090938009
2287,2002-06-10,21.36000061035156,21.770000457763672,20.975000381469727,20.975000381469727,2128000.0,0.019570397731793587,-3.1298680710028686,0.7333316379172472,22.655333788060958,29.884807145541558,0.4366595636200188,1.245382980463777,2.5592633594182566,2.674938125139551,24.065456510909637,0.8199996948242188,-0.5858898402651356,-1.0359996795654318,-2.808934920988115,0.7369355618572513,-1.9224673002767751,-0.1495320588540885,0.916481023577127,61.91951341935089,38.2523057359856,0.8864676207113419,6,-0.07500076293944957,0.7474994659423864,3.1324996948242223,3.212499618530277,-2.8550014495849574,0,-0.07279963767520625,1.2476130963626195,20.950000762939453,1.2988533970578564,20.815000534057614,1.4421029806815855,21.575000762939453,-0.07279963767520625
2288,2002-06-11,20.924999237060547,21.38500022888184,20.899999618530273,21.34499931335449,2495200.0,-0.020365232250049714,-1.0638353996307195,-1.0909086405318784,21.703640694265076,28.438091531031883,0.6771494066914592,1.623842721260253,2.9238244963077022,3.1199565615857843,23.65816867908456,0.48500061035156605,-0.7530561083121015,-1.3822509765624993,-3.2653932719873886,0.50089131886239,-2.323822124274944,-0.44067982885005463,1.0831750535673415,34.984440048422,11.99515507778564,0.941571147712445,6,0.3600006103515625,1.1825008392333984,3.4925012588500977,3.5725011825561523,-2.4200000762939453,1,-0.1175626845479506,-3.1298680710028686,21.36000061035156,1.2476130963626195,20.950000762939453,1.2988533970578564,20.815000534057614,-0.1175626845479506
2289,2002-06-12,20.600000381469727,20.825000762939453,20.475000381469727,20.549999237060547,3821800.0,-0.015531606568243483,-2.5000238419943352,-0.11905032220562224,20.5071987106586,26.383481473195076,0.8790327469306725,1.8835636171821157,3.175572082507159,3.448793363237268,23.345172914639775,0.4499988555908203,-0.8669434011811532,-1.6044998168945312,-3.626858449417849,0.4178588156287866,-2.615679133156192,-0.5933205006328706,1.1774295939194772,17.021262205003683,-5.69851596499451,1.0111793162616594,6,0.6849994659423828,1.5074996948242188,3.7174997329711914,3.797499656677246,-3.534999847412113,2,-0.08737869471246862,-1.0638353996307195,20.924999237060547,-3.1298680710028686,21.36000061035156,1.2476130963626195,20.950000762939453,-0.08737869471246862
2290,2002-06-13,20.18000030517578,20.649999618530273,20.09499931335449,20.600000381469727,2387400.0,-0.020388352840602253,1.1346225089774151,-8.399809269502194,18.76895077427517,23.79720279748015,1.1039405449912714,2.1682143645097014,3.5159301693353413,3.870707064194516,24.708219377749252,0.5550003051757848,-1.011044739528721,-1.867999935150145,-4.010984328965989,0.2749844586656991,-2.939492132058067,-0.796507738242223,1.398989559108152,5.074682611710973,-13.938705559746975,1.0714921969079227,6,0.9674997329711914,1.794999122619629,3.7562499046325684,4.130000114440918,-3.479999542236328,3,-0.09464815750880995,-2.5000238419943352,20.600000381469727,-1.0638353996307195,20.924999237060547,-3.1298680710028686,21.36000061035156,-0.09464815750880995
2291,2002-06-14,20.5,20.56999969482422,19.559999465942386,19.825000762939453,1542000.0,0.01585726907755025,1.4785323454108794,-1.6071407486796154,26.709418952018808,22.74885291096346,0.6378095547055302,1.7198033310036074,3.137868853157112,3.549232046283432,26.11058154243845,1.0100002288818324,-1.0466998773225136,-1.410500240325927,-3.5814661352045505,0.7604656545526964,-2.4959831877652405,-0.3250172928866135,0.8415513761352216,42.533941728367694,20.738211277286474,1.0854829474393126,6,0.2674999237060547,1.2074995040893555,3.4362502098083496,3.810000419616699,-4.625,4,-0.12926827407464747,1.1346225089774151,20.18000030517578,-2.5000238419943352,20.600000381469727,-1.0638353996307195,20.924999237060547,-0.12926827407464747
2292,2002-06-17,21.5049991607666,21.700000762939453,20.665000915527344,20.665000915527344,2238000.0,0.049024349305687887,-1.4642904988862424,1.244443251369054,40.08888069059198,23.575057780700533,-0.45851906311193247,0.6011005311886528,2.075940117601945,2.5442754682862194,26.950233763466247,1.2000007629394531,-1.0985434481726841,-0.31375102996826243,-2.3830652336200657,1.7555631736835409,-1.3484081317941623,0.7209060718576374,-1.9449996948242152,90.8877811220729,65.75558748935055,1.0346571018259008,6,-0.7374992370605469,0.2025003433227539,2.3900012969970703,2.8050012588500977,-4.804998397827148,0,-0.15926525788055212,1.4785323454108794,20.5,1.1346225089774151,20.18000030517578,-2.5000238419943352,20.600000381469727,-0.15926525788055212
2293,2002-06-18,21.225000381469727,21.2549991607666,20.7549991607666,20.899999618530273,1878400.0,-0.0130201715984114,1.5974139212286351,0.3869064784139909,42.87072532885433,25.781011176223053,-0.2266541471818151,0.7311394630856114,2.302157878459006,2.82420598203883,28.361094619419834,0.75,-1.1586253363912604,-0.47474985122680735,-2.378675067516731,1.4291753650631165,-1.426712459371771,0.47721275691815634,-1.6650009155273402,77.80373394463518,47.98422682447335,0.9519626081449627,6,-0.5600004196166992,0.4824991226196289,2.354999542236328,2.9099998474121094,-4.475000381469727,1,-0.12815082081589946,-1.4642904988862424,21.5049991607666,1.4785323454108794,20.5,1.1346225089774151,20.18000030517578,-0.12815082081589946
2294,2002-06-19,20.399999618530273,20.825000762939453,20.399999618530273,20.649999618530273,2194600.0,-0.03886929319726706,-2.4000091552734375,-0.7692289634611548,35.02968118009019,27.573010249034148,0.4628146222241405,1.395341764978859,3.0536555538739023,3.6545594126359475,29.63557283314736,0.8250007629394531,-1.2182450234851032,-1.1522505760192878,-2.9731424465191516,0.668641294480576,-2.0626965112692197,-0.24180464076935593,-0.7972001266479474,39.252319789086485,9.105105157380812,0.9104459352499313,6,0.2650003433227539,1.307499885559082,3.1800003051757812,3.7350006103515625,-3.25,2,-0.09289218103917773,1.5974139212286351,21.225000381469727,-1.4642904988862424,21.5049991607666,1.4785323454108794,20.5,-0.09289218103917773
2295,2002-06-20,19.854999542236328,20.475000381469727,19.84499931335449,20.399999618530273,1726200.0,-0.02671569051397904,-1.2300901685554309,2.1800003051757812,33.65932868813013,29.11035097854947,0.9580690139281813,1.761289135986285,3.4844214254249763,4.204751263056785,31.017327021459995,0.6300010681152379,-1.2468107892905884,-1.5262506484985359,-3.3078701596594193,0.2553688626623476,-2.4170604040789776,-0.6354408929180941,-0.21025602493286044,13.78504193936225,-17.49777364606905,0.890809755580441,6,0.8100004196166992,1.8524999618530273,3.6937503814697266,4.280000686645508,-1.4300003051757812,3,-0.14051871430385687,-2.4000091552734375,20.399999618530273,1.5974139212286351,21.225000381469727,-1.4642904988862424,21.5049991607666,-0.14051871430385687
2296,2002-06-21,20.174999237060547,21.0,19.854999542236328,19.854999542236328,3327000.0,0.016116832143133752,-6.156259685764013,-0.5871553211519684,37.41175710288938,30.74995356908596,0.5772816653733841,1.2618320877837448,3.05574165260688,3.896247823152887,31.68783779554081,1.1450004577636719,-1.2607664931448213,-1.05125093460083,-2.6712283705591773,0.5687265013575171,-1.8612396525800037,-0.24126221662165648,-0.4891505748443592,17.789739397772006,-15.25936922283471,0.8099887179791739,6,0.4550008773803711,1.5325002670288086,3.342500686645508,3.960000991821289,-1.875,4,-0.17224280572648953,-1.2300901685554309,19.854999542236328,-2.4000091552734375,20.399999618530273,1.5974139212286351,21.225000381469727,-0.17224280572648953
2297,2002-06-24,20.11000061035156,20.149999618530273,19.59000015258789,20.049999237060547,1827600.0,-0.0032217412226508424,7.000027247956403,0.1875044703526103,39.48676524039699,32.725856296433946,0.49877225035523054,1.1851858581867738,3.009708937002255,3.96529622408228,32.319468615015765,0.5849990844726562,-1.1789737905772455,-0.9877495765686071,-2.5279431018441656,0.5524439487069515,-1.757846339206388,-0.21765281393082603,1.5900001525878942,31.231277328656198,-3.8422716483381123,0.77009676263778,6,0.519999504089359,1.5974988937377965,3.4149994850158727,4.024999618530277,-1.8150005340576136,0,-0.21059176935935076,-6.156259685764013,20.174999237060547,-1.2300901685554309,19.854999542236328,-2.4000091552734375,20.399999618530273,-0.21059176935935076
2298,2002-06-25,19.905000686645508,20.625,19.809999465942386,20.299999237060547,2460200.0,-0.01019392926326057,-1.7863218881741543,-6.583158497044067,36.19834038527198,34.4693164825021,0.6077846881215194,1.2399275041083513,3.093686889119887,4.1553117515916185,32.43460154706342,0.8150005340576136,-1.1148621343351337,-1.0569994926452644,-2.508298328946786,0.3942993436562574,-1.7826489107960235,-0.33135007449450526,1.7528000640869124,22.340465825990265,-12.151366173791686,0.7256494181507607,6,0.7249994277954102,1.8024988174438477,3.5437493324279785,4.229999542236328,-1.9549999237060547,1,-0.16101481100959347,7.000027247956403,20.11000061035156,-6.156259685764013,20.174999237060547,-1.2300901685554309,19.854999542236328,-0.16101481100959347
2299,2002-06-26,20.795000076293945,20.905000686645508,20.21999931335449,20.225000381469727,2372000.0,0.04471235161752829,-1.3620662439819886,-1.4430424978149914,49.838183906783094,37.9214534972252,-0.2812182010298159,0.2708809795800562,2.0998612142947835,3.249363463458817,31.894855603221963,1.0,-1.0710186720198323,-0.10800008773803782,-1.47965863600907,1.2636584605329944,-0.7938293618735557,0.57782918639748,0.8214446624755851,85.46099674533241,45.22082316209365,0.6858292741355168,6,-0.16499996185302734,0.8599996566772461,2.7224998474121094,3.3400001525878906,-1.7950000762939453,2,-0.1945179159150472,-1.7863218881741543,19.905000686645508,7.000027247956403,20.11000061035156,-6.156259685764013,20.174999237060547,-0.1945179159150472
2300,2002-06-27,20.61000061035156,20.834999084472656,20.299999237060547,20.834999084472656,2112200.0,-0.008896343604888113,3.7555864501034213,-0.39473437646398074,47.27126496182848,40.20610305387073,-0.03219426887427801,0.35142849408578414,2.1872212994822533,3.4162981840823967,31.06355725220456,0.5349998474121094,-0.9889939808461179,-0.2152495384216344,-1.455722760194245,1.0252236833509762,-0.8354861493079397,0.4049870724646709,0.9659152366943395,72.34046582599002,29.78290264040797,0.6202366108863059,6,0.03499984741211293,0.8599987030029332,2.9037494659423864,3.524999618530277,-2.810001373291012,3,-0.16787971321473272,-1.3620662439819886,20.795000076293945,-1.7863218881741543,19.905000686645508,7.000027247956403,20.11000061035156,-0.16787971321473272
2301,2002-06-28,20.5,20.809999465942386,20.5,20.674999237060547,1725400.0,-0.005337244400483443,-2.5428664850136644,0.7777796615916598,42.74872580673178,40.50164140010848,0.08695007026990353,0.373464902424125,2.216278737994603,3.502221668553112,30.284211782925453,0.30999946594238637,-0.8672735374542633,-0.25725011825561594,-1.4044916313710694,0.8899913948598375,-0.8308708748133427,0.31637063830211076,1.036197533156738,69.20148120428348,27.89126960868211,0.5736207565577266,6,-0.0775003433227539,0.942500114440918,3.0137500762939453,3.635000228881836,-3.1399993896484375,4,-0.10121954941168065,3.7555864501034213,20.61000061035156,-1.3620662439819886,20.795000076293945,-1.7863218881741543,19.905000686645508,-0.10121954941168065
2302,2002-07-01,20.0,20.649999618530273,19.875,20.575000762939453,2874400.0,-0.024390243902439046,1.1379344817788628,3.2857329700272477,42.28523777768727,40.43658722775658,0.3922662218289865,0.7729013349480063,2.6188300095685193,3.9813794847249824,29.50928145088213,0.7749996185302734,-0.6939701750287952,-0.6682500839233398,-1.756054591220547,0.4195544233738673,-1.2121523375719434,-0.12434783027473628,1.4972735855453614,17.35162760235195,-23.735993063249754,0.5439022536486043,7,0.2950000762939453,1.2674999237060582,3.5512499809265137,4.135000228881836,-2.5,0,-0.08500003814697266,-2.5428664850136644,20.5,3.7555864501034213,20.61000061035156,-1.3620662439819886,20.795000076293945,-0.08500003814697266
2303,2002-07-02,19.32999992370605,19.850000381469727,19.075000762939453,19.75,2775000.0,-0.03350000381469742,1.4999953854531023,0.7304339461166495,39.984217733900024,40.98709128929101,0.8551166171760727,1.3506969798450363,3.1709482048295037,4.624034699248465,28.496788963360476,0.9249992370605469,-0.6130741342804846,-1.2357501983642614,-2.422959705729138,-0.04854069099938485,-1.8293549520466996,-0.6421454446818231,2.1291281931801613,13.934380950693278,-28.950045776866492,0.5936047536824386,7,0.7075004577636754,1.5325002670288121,4.2212500572204625,4.805000305175785,-0.8700008392333949,1,-0.053543706751017384,1.1379344817788628,20.0,-2.5428664850136644,20.5,3.7555864501034213,20.61000061035156,-0.053543706751017384
2304,2002-07-03,18.95499992370605,19.024999618530273,18.6200008392334,18.81999969482422,2341600.0,-0.019399896610454936,1.9454497534314983,-0.32142905799700067,40.2700467914256,41.721615522990504,1.1215284435407789,1.6014565088525181,3.4145083880941094,4.967475224229521,28.11234934480915,0.7099990844726527,-0.6892614420521745,-1.4797501564025914,-2.7716418411118795,-0.18785847169330339,-2.1256959987572372,-0.8338043140479456,2.4087630990222912,15.124124147397103,-31.198663951926697,0.6459458423546446,7,0.8550004959106481,1.4600000381469762,4.590000152587894,5.180000305175785,-0.7600002288818324,2,-0.053020267201884685,1.4999953854531023,19.32999992370605,1.1379344817788628,20.0,-2.5428664850136644,20.5,-0.053020267201884685
2305,2002-07-05,19.8799991607666,19.96999931335449,19.475000381469727,19.5,1365200.0,0.04879974892026784,-1.3023291918577924,2.8148038259936596,45.507237563180965,42.621113351911795,0.22400483344694422,0.6353947562734135,2.369170482330645,4.010546106562646,26.63245840088113,1.0149993896484375,-0.7572262726467471,-0.5080008506774902,-1.809588657548641,0.7935869561936606,-1.1587947541130674,0.14279305275808696,1.3191381309520445,57.53420601120014,10.288820102637686,0.6507939034355756,7,-0.11749839782714844,0.5350008010864258,3.4637508392333984,4.085000991821289,-1.1749992370605504,4,-0.04426555321507708,1.9454497534314983,18.95499992370605,1.4999953854531023,19.32999992370605,1.1379344817788628,20.0,-0.04426555321507708
2306,2002-07-08,20.100000381469727,20.395000457763672,19.93000030517578,20.059999465942386,1979400.0,0.011066460261089928,-2.100008900982923,0.10526579965767101,38.511862059500565,42.51279077625664,-0.008664979336657552,0.36727916578146136,2.061304987317296,3.7566960819768376,24.567145921248613,0.5150012969970703,-0.7005700289933756,-0.2454996109008789,-1.5251455569992416,1.0341463351974838,-0.8853225839500602,0.39432336214830244,0.9443887230998058,72.90642523188863,29.893432840917697,0.6398229730491821,7,-0.33749961853027344,0.3149995803833008,3.1187496185302734,3.739999771118164,-2.2049999237060547,0,-0.11442791546061659,-1.3023291918577924,19.8799991607666,1.9454497534314983,18.95499992370605,1.4999953854531023,19.32999992370605,-0.11442791546061659
2307,2002-07-09,19.80500030517578,20.645000457763672,19.799999237060547,20.55500030517578,5390000.0,-0.014676620432599985,-1.2236811725141796,-18.7495708563816,38.4176160628025,42.759376962648915,0.26655175089606686,0.5689813380739253,2.259171551504675,4.013792410003099,23.863089701571973,0.845001220703125,-0.5926873455196713,-0.46274967193603445,-1.6697574912546571,0.7442581473825882,-1.0662535815953476,0.14075423772327866,1.0939255034735815,58.518503169025024,19.08399665226154,0.6035039096593121,7,-0.042499542236328125,0.6050004959106445,3.119999408721924,4.034999847412109,-1.5550003051757812,1,-0.12345365600349167,-2.100008900982923,20.100000381469727,-1.3023291918577924,19.8799991607666,1.9454497534314983,18.95499992370605,-0.12345365600349167
2308,2002-07-10,18.46500015258789,20.475000381469727,18.125,19.700000762939453,6436800.0,-0.06765968856045401,-1.4543073190360274,1.64666748046875,35.44018142922302,41.15959890958669,1.5430778600054538,1.807928482584451,3.4936523931301586,5.303720185287506,23.540825966722693,2.3500003814697266,-0.5649844189781454,-1.6797498703002915,-3.0891523548077373,-0.2703473857928458,-2.3844511125540144,-0.9750486280465687,2.297190157896516,13.492067096274162,-24.892877422455832,0.7047012422537229,7,1.0149993896484375,1.5850000381469727,4.433749675750732,5.375,-0.4099998474121094,2,-0.05226104222114747,-1.2236811725141796,19.80500030517578,-2.100008900982923,20.100000381469727,-1.3023291918577924,19.8799991607666,-0.05226104222114747
2309,2002-07-11,18.799999237060547,18.799999237060547,18.274999618530273,18.475000381469727,4298200.0,0.018142381895713378,2.2307782596702914,-0.26315683803452067,41.80263632138556,40.55197350509303,1.0005457164302705,1.403101299554649,3.0795131881697912,4.911945132677914,22.78966766920214,0.5249996185302734,-0.5484067607076355,-1.2547507286071777,-2.7678218165706063,0.25832035935625086,-2.011286272588894,-0.49821518462546166,1.845001220703125,26.785679144660257,-14.10329188286196,0.7565355439817145,7,0.6675004959106445,1.2500009536743164,3.7475008964538574,4.822501182556152,-0.2999992370605469,3,-0.018085115233283933,-1.4543073190360274,18.46500015258789,-1.2236811725141796,19.80500030517578,-2.100008900982923,20.100000381469727,-0.018085115233283933
2310,2002-07-12,18.270000457763672,18.614999771118164,18.1200008392334,18.364999771118164,1966400.0,-0.028191425574746076,-1.5063329035747224,-0.292306608839565,35.665916165024655,39.76499465601445,1.3004666783642627,1.8790086371157102,3.5077520413325907,5.39428333274558,21.69979191281392,0.6799983978271484,-0.5072195892574669,-1.6892495155334473,-3.3975458502610287,0.0190468191941342,-2.5433976828972362,-0.8351013481696583,2.2049999237060547,5.940579849179689,-36.305906068726806,0.8541481673637906,7,1.114999771118164,1.6750001907348633,4.137499809265137,5.352499961853027,-2.780000686645508,4,-0.004105131968268894,2.2307782596702914,18.799999237060547,-1.4543073190360274,18.46500015258789,-1.2236811725141796,19.80500030517578,-0.004105131968268894
2311,2002-07-15,17.850000381469727,18.399999618530273,17.004999160766598,18.399999618530273,3605400.0,-0.0229885093470521,4.072735974032292,5.789507498945931,33.85713682369149,38.82853899445937,1.4583994384261878,2.2032603732534284,3.833520773763631,5.761541121510277,20.383381621099613,1.3950004577636754,-0.6549576674399376,-1.9767496109008782,-3.9053275486702823,-0.04817167313147408,-2.9410385797855803,-1.0124606420161761,2.3895000457763658,23.214310978411934,-19.581767386527712,0.9642889688847015,7,0.9749994277954102,1.5374994277954102,4.232499599456787,5.534999847412109,-3.0250005722045916,0,0.047899132995196325,-1.5063329035747224,18.270000457763672,2.2307782596702914,18.799999237060547,-1.4543073190360274,18.46500015258789,0.047899132995196325
2312,2002-07-16,18.07999992370605,18.53499984741211,17.364999771118164,17.375,3005600.0,0.012885128141234548,-2.227584719120042,-1.281819821194481,37.010666494349074,38.49814441228704,1.0363943833339881,1.7955721036810637,3.5192074588542503,5.482395547041907,20.765088418280648,1.1700000762939453,-0.7804288634775745,-1.5755001068115284,-3.484773632869679,0.3337734192466222,-2.5301368698406037,-0.6208633437824531,1.7713603515625032,30.979838177740614,-13.808734058657262,0.9546367630290755,7,0.7449998855590856,1.3074998855590856,3.7262501716613805,5.110000610351566,-2.880000114440916,1,-0.01023227138954863,4.072735974032292,17.850000381469727,-1.5063329035747224,18.270000457763672,2.2307782596702914,18.799999237060547,-0.01023227138954863
2313,2002-07-17,18.5049991607666,18.75,17.950000762939453,18.125,2420200.0,0.023506595069356262,-1.1917858327955289,0.5390059601269429,32.545718233329325,37.63988568360968,0.5387133733112073,1.2188395190252237,3.0153512546796932,4.999365021349696,21.070646304744166,0.7999992370605469,-0.8702410789236907,-1.0145008087158196,-2.838648552318631,0.8096469348869917,-1.926574680517227,-0.10242693691441218,1.0047977807617166,83.56545605819593,42.1073130203457,0.9120738718014058,7,0.32000064849853516,0.8475008010864258,3.191250801086426,4.685001373291016,-3.4299993515014666,2,-0.013780014716630595,-2.227584719120042,18.07999992370605,4.072735974032292,17.850000381469727,-1.5063329035747224,18.270000457763672,-0.013780014716630595
2314,2002-07-18,18.5049991607666,19.100000381469727,18.149999618530273,18.25,3181800.0,0.0,-3.175828229602894,0.6710519050941379,33.49017976953242,36.30465703987095,0.5231865731331098,1.1273937229210844,2.941799585684702,4.94401785188419,20.897791029900215,0.9500007629394531,-0.9305213712428895,-0.9197507858276381,-2.7481856717340847,0.9086841000788084,-1.8339682287808614,-0.0055333428744148705,0.70422204707031,71.59900362714684,32.64080925805463,0.9142174429532232,7,0.32000064849853516,0.8475008010864258,3.191250801086426,4.685001373291016,-3.3349990844726562,3,-0.024317691218537663,-1.1917858327955289,18.5049991607666,-2.227584719120042,18.07999992370605,4.072735974032292,17.850000381469727,-0.024317691218537663
2315,2002-07-19,17.065000534057614,17.899999618530273,17.059999465942386,17.524999618530273,4193800.0,-0.07781673558580882,-2.5744594506850595,-1.8039239152386577,27.709271897450208,35.10436924408757,1.700735657507149,2.474525750119856,4.27726316387152,6.3157421047860005,20.489345003940844,1.4449996948242152,-0.9631030745292719,-2.22024946212769,-4.316570800449121,-0.12392812380625884,-3.2684101312884053,-1.1720887929669743,2.034999847412113,2.8640256959314727,-30.93561385985548,1.0481606691607155,7,1.759999275207523,2.2874994277954137,4.631249427795414,6.1250000000000036,-1.7800006866455043,4,0.08409020926067212,-3.175828229602894,18.5049991607666,-1.1917858327955289,18.5049991607666,-2.227584719120042,18.07999992370605,0.08409020926067212
2316,2002-07-22,16.700000762939453,17.129999160766598,16.024999618530273,16.75,3527800.0,-0.02138879341900457,1.7284021550749906,0.10869420994145174,28.20342778703599,33.96945943566908,1.7128508313092965,2.704500129219255,4.534877461985388,6.605819799267824,21.041480542984175,1.1049995422363246,-0.9866874488501338,-2.4114993095397956,-4.758378722302563,-0.06461989677702817,-3.5849390159211794,-1.238059603158412,2.3999996185302734,21.951251282420266,-13.35356056135948,1.173439706381383,7,1.5499992370605469,2.16249942779541,4.861248970031738,6.357499122619629,-1.9250011444091797,0,-0.07245514590074253,-2.5744594506850595,17.065000534057614,-3.175828229602894,18.5049991607666,-1.1917858327955289,18.5049991607666,-0.07245514590074253
2317,2002-07-23,15.875,16.245000839233402,15.6899995803833,15.75,3598200.0,-0.04940124103289201,-3.5306070018918008,-2.5000381475547417,27.637531008317566,33.102498277790694,2.147598521986815,3.3686710751790905,5.2593901069260625,7.352735588879163,21.442188012154183,1.0100011825561523,-1.1511245076050187,-3.0247500419616706,-5.7292656433909706,-0.3202344405323707,-4.377007842676321,-1.6724922412470207,2.794500274658205,5.425230972314086,-31.236834934789695,1.3522578007146497,7,1.5199999809265137,2.820000171661377,5.362499713897705,6.914999961853027,-1.2250003814697266,1,-0.06614174429825925,1.7284021550749906,16.700000762939453,-2.5744594506850595,17.065000534057614,-3.175828229602894,18.5049991607666,-0.06614174429825925
2318,2002-07-24,16.700000762939453,16.799999237060547,14.949999809265135,14.949999809265135,3674800.0,0.05196855199618611,-1.1142839081443174,14.000007629394545,36.20795169821748,32.48086665299425,1.1688169513227677,2.415070457533801,4.332389319580308,6.445511208226598,22.656465253245074,1.849999427795412,-1.2852323599023165,-2.039499282836914,-4.870091143529926,0.7910925778560998,-3.45479521318342,-0.624203352490408,1.4927794006347668,42.16869186465367,2.6672904893522187,1.4152959303465067,7,0.3249993324279785,1.402498722076416,4.537498950958252,6.089999198913574,-1.9750003814697266,2,-0.08982041228423843,-3.5306070018918008,15.875,1.7284021550749906,16.700000762939453,-2.5744594506850595,17.065000534057614,-0.08982041228423843
2319,2002-07-25,16.75,16.819999694824222,15.625,15.6850004196167,3538400.0,0.002993966154271277,-1.0168764078763068,0.6085708571456592,28.56164174179142,31.691502828190554,0.8911595772148075,2.157087064965772,4.180318742981854,6.315698260156825,24.298639497611962,1.1949996948242223,-1.4161915744971125,-1.78725004196167,-4.577198829059178,1.002698745135838,-3.182224435510424,-0.39227564841291596,0.8590796997985848,61.01695956323655,22.813574246805793,1.3949743935487535,7,0.27500009536743164,1.2249999046325684,4.436249732971191,6.039999961853027,-2.175000190734865,3,-0.10000001138715608,-1.1142839081443174,16.700000762939453,-3.5306070018918008,15.875,1.7284021550749906,16.700000762939453,-0.10000001138715608
2320,2002-07-26,17.149999618530273,17.174999237060547,16.75,16.850000381469727,2437400.0,0.023880574240613406,1.4285776566757493,0.28168953545744596,30.28073229989657,31.294124547768895,0.35266702432921804,1.5648107713062487,3.6596755265544942,5.845304376345297,25.866602249823934,0.4249992370605469,-1.4186926708429155,-1.2142503738403327,-3.889781057643063,1.4612803099623992,-2.5520157157416996,0.12351496806103412,-2.1999998092651385,98.87642135013743,62.37506263142552,1.3377653419013658,7,-0.1249995231628418,0.8250002861022949,4.036250114440918,5.640000343322754,-2.5699996948242188,4,-0.11545187091998377,-1.0168764078763068,16.75,-1.1142839081443174,16.700000762939453,-3.5306070018918008,15.875,-0.11545187091998377
2321,2002-07-29,18.424999237060547,18.59000015258789,17.93000030517578,17.940000534057614,3893800.0,0.074344002734126,-1.6138651256774876,1.6166664547385137,41.8439607581963,31.831157243751917,-0.9299898794105346,0.13321679017473542,2.278294765497094,4.509004962848678,26.95318717543664,1.4400005340576172,-1.4773442827648822,0.16449928283691406,-2.316149488720466,2.6451480543942942,-1.0758251029417778,1.404823668615606,-3.4304994392395045,95.46700824273209,59.19981373311266,1.2403243857786905,7,-1.3999991416931152,-0.4499993324279785,2.7612504959106445,4.3650007247924805,-3.049999237060547,0,-0.17042059808244425,1.4285776566757493,17.149999618530273,-1.0168764078763068,16.75,-1.1142839081443174,16.700000762939453,-0.17042059808244425
2322,2002-07-30,18.299999237060547,18.5,17.875,18.375,1815800.0,-0.006784260796525388,2.8461448173057735,-0.15464116187337418,48.86127655810349,33.643997057615714,-0.861049733339101,0.13104564114255268,2.2903663455221697,4.576465454073126,27.43609021377572,0.625,-1.4519349092258764,0.12449932098388672,-2.217829107224933,2.466827749192708,-1.046664893120525,1.2956635350882983,-3.161679425048831,92.03294263256531,50.7002291713166,1.1711642141044105,7,-1.2749991416931152,-0.3724989891052246,2.86875057220459,4.4900007247924805,-3.049999237060547,1,-0.19262293800491326,-1.6138651256774876,18.424999237060547,1.4285776566757493,17.149999618530273,-1.0168764078763068,16.75,-0.19262293800491326
2323,2002-07-31,18.295000076293945,18.309999465942386,17.584999084472653,17.725000381469727,1864600.0,-0.00027317819535632726,1.4166740841524308,-7.5999186206195,46.3485212452306,35.072701666026624,-0.9934426998174111,0.05747635509469973,2.1715076268277684,4.520916817513299,27.278328585338297,0.7250003814697337,-1.3728138690926208,0.17125015258789134,-2.1085806582189903,2.451080963394771,-0.9686652528155477,1.3111655579913304,-3.018613050659182,90.05058815809957,44.94130025601257,1.1399154054034402,7,-1.5250000953674316,-0.36749982833862305,2.8737497329711914,4.494999885559082,-2.7100000381469727,2,-0.19923478778700543,2.8461448173057735,18.299999237060547,-1.6138651256774876,18.424999237060547,1.4285776566757493,17.149999618530273,-0.19923478778700543
2324,2002-08-01,17.950000762939453,18.209999084472656,17.549999237060547,18.149999618530273,2571000.0,-0.018857573758719548,3.125027567338813,-0.3508753731043621,47.62258619634197,37.28529214368126,-0.8218783399308904,0.3407959827038667,2.394307100218029,4.807537618602407,26.752521947226484,0.7450008392333984,-1.345611840062201,-0.1234992027282722,-2.370248739784941,2.123250334328395,-1.2468739712566048,0.9998755658000604,-2.5410692122265655,65.21742736008459,14.527583327854792,1.1233747685283335,8,-1.1800007820129395,-0.02250051498413086,3.2187490463256836,4.687499046325684,-1.875,3,-0.17966575177691568,1.4166740841524308,18.295000076293945,2.8461448173057735,18.299999237060547,-1.6138651256774876,18.424999237060547,-0.17966575177691568
2325,2002-08-02,19.0,19.0,18.049999237060547,18.049999237060547,4086000.0,0.05849577673714834,1.0,-4.750030994592636,57.81250283446198,40.57518937117304,-1.7528652101850923,-0.8205825797259223,1.2342074787612383,3.703315700406982,27.204108480372092,1.0499992370605469,-1.297971049554473,0.9704999923706055,-1.1586802099525393,3.0996801946937502,-0.09409010879096513,2.035090093532176,-3.4638257052121126,100.0,43.94130222863204,1.0645901011615722,8,-2.0250000953674316,-1.1075005531311035,2.1424999237060547,3.6374998092651367,-3.0399999618530273,4,-0.23289474688078238,3.125027567338813,17.950000762939453,1.4166740841524308,18.295000076293945,2.8461448173057735,18.299999237060547,-0.23289474688078238
2326,2002-08-05,17.799999237060547,18.600000381469727,17.774999618530273,18.549999237060547,2025600.0,-0.0631579348915502,-1.0625038743056052,-0.7894730501893293,48.31932282451677,42.873166239639616,-0.42512719284499667,0.20898789690465236,2.30789371217697,4.838930762790298,28.27081114657652,1.2250003814697266,-1.2949751465323018,-0.11450071334838796,-2.008251551666067,1.7792501249692911,-1.0613761325072275,0.8323747058104516,-2.055995399959933,17.24137023853684,-40.255086113693,0.9468754191588398,8,-0.8249993324279785,0.08000040054321289,3.257500648498535,4.830000877380371,-1.984999656677246,0,-0.1808988455825482,1.0,19.0,3.125027567338813,17.950000762939453,1.4166740841524308,18.295000076293945,-0.1808988455825482
2327,2002-08-06,17.360000610351562,17.444999694824222,16.700000762939453,16.774999618530273,5965600.0,-0.02471902503191592,-1.0272115551795733,-0.7800013224283854,43.13960953843967,43.64335044410875,0.276777227396785,0.4810869956765771,2.633042195828093,5.215642599509362,29.952628294544276,1.0999984741210938,-1.1112318078551588,-0.4322493553161628,-2.116196152831993,1.2516974421996672,-1.2742227540740778,0.4097240434417522,-1.420637003476985,28.69565505837318,-24.449735281346275,0.8419733987579149,8,-0.0475006103515625,0.4399991035461426,3.5724992752075195,5.2699995040893555,-1.7850008010864276,1,-0.11434334911070976,-1.0625038743056052,17.799999237060547,1.0,19.0,3.125027567338813,17.950000762939453,-0.11434334911070976
2328,2002-08-07,17.5,17.5,16.815000534057614,16.875,3068800.0,0.008064480686997166,1.1919982910156364,1.0683742570319097,44.07778570290167,45.367366439787666,0.2930041712605629,0.279410949406099,2.3793857651567443,5.015242426001535,30.28626566478528,0.6849994659423864,-0.8936985982063561,-0.24399995803833008,-1.901881983160493,1.4138820670838328,-1.0729409705994115,0.5849410545227514,-1.3769982095378985,34.782587062201145,-15.366422631845317,0.828941012561081,8,0.35000038146972656,0.2975001335144043,3.28125,5.130000114440918,-2.1000003814697266,2,-0.12857142857142856,-1.0272115551795733,17.360000610351562,-1.0625038743056052,17.799999237060547,1.0,19.0,-0.12857142857142856
2329,2002-08-08,18.459999084472656,18.770000457763672,17.569999694824222,17.569999694824222,3087200.0,0.05485709054129462,-1.6966327772729746,1.4239990234374944,58.71330019635817,48.52654065050562,-0.44580380487939664,-0.7455930646250479,1.335335024789238,3.992706328517002,30.188097442865704,1.2700004577636719,-0.5612327778465271,0.7329991340637214,-0.8858023140766385,2.3518005822040813,-0.07640159000645852,1.5423998581339013,-2.16437740143828,76.52169153684252,19.549099637900994,0.8094007240701793,8,-0.6099987030029297,-0.662498950958252,1.9900012016296387,3.927501678466797,-3.0799989700317383,3,-0.15574210124116117,1.1919982910156364,17.5,-1.0272115551795733,17.360000610351562,-1.0625038743056052,17.799999237060547,-0.15574210124116117
2330,2002-08-09,18.19499969482422,18.57999992370605,17.825000762939453,17.924999237060547,2145000.0,-0.014355330595402727,-2.21278011801276,0.3033715089066825,59.45603974815743,50.483438316056855,-0.01897821350134521,-0.5127917401260831,1.5053452571906547,4.192354157955698,29.968158528715243,0.754999160766598,-0.34917620869010335,0.47174978256225586,-1.1420951890860813,2.085594754210593,-0.3351727032619145,1.2786722683864262,-1.7371153127719055,72.22218127001796,10.372677754499108,0.806922485824169,8,-0.3449993133544922,-0.39749956130981445,1.9175004959106445,3.965001106262207,-3.054999351501463,4,-0.11651546949395242,-1.6966327772729746,18.459999084472656,1.1919982910156364,17.5,-1.0272115551795733,17.360000610351562,-0.11651546949395242
2331,2002-08-12,18.70499992370605,18.88500022888184,18.399999618530273,18.450000762939453,2309800.0,0.028029691532608814,-1.7323866475395504,0.9444397349496187,68.64296442905272,52.68140363505122,-0.5420900139533913,-1.0070871601501956,0.9141562234028662,3.626010737050148,28.875608005283826,0.6900005340576207,-0.05501908664589905,0.9390000343322704,-0.7332232104661287,2.6112232791306695,0.10288841193307263,1.7751116567314682,-2.0945886045768773,91.76199774958963,21.834383080707852,0.8361116223991989,8,-0.8549995422363246,-0.9074997901916468,1.383750438690189,3.4550008773803746,-3.595000267028807,0,-0.14675219977307585,-2.21278011801276,18.19499969482422,-1.6966327772729746,18.459999084472656,1.1919982910156364,17.5,-0.14675219977307585
2332,2002-08-13,17.895000457763672,18.334999084472656,17.850000381469727,18.174999237060547,1267800.0,-0.04330390105566451,-1.6216221789201282,-1.0980380423806935,57.8877939145074,53.96354504274864,0.2284419507278166,-0.22309628244449442,1.6344597138241639,4.376061470137497,28.05288702638175,0.8549995422363246,0.19764403024116461,0.138250541687011,-1.5286977662965313,1.8051988496705533,-0.6952236123047619,0.971724695678784,-1.1412138177822477,52.17391704967215,-20.386578843629017,0.8334741539917713,8,-0.04500007629394531,-0.09750032424926758,2.1937499046325684,4.265000343322754,-3.2150001525878924,1,-0.11623363085626359,-1.7323866475395504,18.70499992370605,-2.21278011801276,18.19499969482422,-1.6966327772729746,18.459999084472656,-0.11623363085626359
2333,2002-08-14,18.25,18.299999237060547,17.674999237060547,17.924999237060547,1668600.0,0.019837917471654087,1.9411817504555207,-1.1607220708446866,59.51777442243355,55.285232623425486,-0.14931411121764526,-0.6305055879991599,1.2049352026847941,3.9610519900699117,27.511480768201846,0.625,0.2751052318452132,0.5060000419616699,-1.1406278760373425,2.1526279599606823,-0.3173139170378363,1.3293140009611761,-1.3614405584174598,51.71102882198399,-21.388058286477815,0.8233139589995069,8,-0.39999961853027344,-0.5374999046325684,1.8362507820129395,3.322500228881836,-3.4750003814697266,2,-0.14657535291697887,-1.6216221789201282,17.895000457763672,-1.7323866475395504,18.70499992370605,-2.21278011801276,18.19499969482422,-0.14657535291697887
2334,2002-08-15,18.05500030517578,18.350000381469727,17.954999923706055,18.2549991607666,1515800.0,-0.010684914784888644,1.02563663662195,-0.6153796495181755,55.89577492720384,55.07226285595236,0.06944944142707143,-0.49639781241457825,1.3153210254325565,4.0961348190576246,27.366407797167426,0.3950004577636719,0.2823087317884365,0.33350028991699077,-1.2813354102118417,1.9483359900458233,-0.47391756014742725,1.1409181399814088,-1.0397544300881947,31.405021209384053,-36.8457621035674,0.807417850064417,8,-0.2624998092651367,-1.0300002098083496,1.7099995613098145,3.2699995040893555,-3.3550004959106463,3,-0.14705071402764835,1.9411817504555207,18.25,-1.6216221789201282,17.895000457763672,-1.7323866475395504,18.70499992370605,-0.14705071402764835
2335,2002-08-16,18.5,18.82999992370605,18.125,18.174999237060547,2671000.0,0.02464689489352434,-2.317652655482835,-1.6250131130968843,50.54785122833925,55.319877123043746,-0.5072798588517173,-0.8731453666842768,0.8136346665332113,3.595832216214994,26.28398382396515,0.7749996185302699,0.3217487781069295,0.7067500114440932,-0.9127793283406582,2.3262793512288447,-0.10301465844828428,1.5165146813364707,-1.3656688774176686,68.1818253469084,3.234346907730554,0.8097646698923759,8,-0.7074995040893555,-1.4749999046325684,1.2587499618530273,2.7425003051757812,-3.1800003051757795,4,-0.1686486424626531,1.02563663662195,18.05500030517578,1.9411817504555207,18.25,-1.6216221789201282,17.895000457763672,-0.1686486424626531
2336,2002-08-19,15.489999771118164,16.350000381469727,15.350000381469727,15.75,14495800.0,-0.1627027150746938,-2.7037105063313494,-0.7999988262497506,35.56011690309897,54.47771127467256,2.392147593727028,2.1518849632094827,3.726450882757529,6.527435426167909,25.221194117963414,3.1499996185302734,0.30069816259243964,-2.2427501678466797,-4.106262424246168,-0.37923791144718955,-3.174506296046424,-1.3109940396469355,3.510000228881836,4.022971496095968,-55.1231792036535,0.9317561281997448,8,1.6275005340576172,1.5350003242492676,4.1750006675720215,5.497500419616699,-0.4349994659423846,0,-0.022595186117949417,-2.317652655482835,18.5,1.02563663662195,18.05500030517578,1.9411817504555207,18.25,-0.022595186117949417
2337,2002-08-20,14.824999809265135,15.300000190734865,14.55500030517578,15.175000190734865,7030400.0,-0.042930921347910767,1.4833313730040376,1.346154128305776,33.301241273393586,53.28031744917166,2.9723124316690015,2.8819471567049835,4.2713182077501575,7.106261935607117,24.06865212489769,0.9349994659423846,0.07906239824702155,-2.8552501201629656,-4.979985205932996,-0.7305150343929334,-3.9176176630479826,-1.7928825772779486,4.10200019836426,6.315778437009083,-46.90028575035133,1.062367542885016,8,1.8950004577636737,2.002500534057619,4.281250000000002,5.60499954223633,0.7650003433227557,1,0.019224273259956126,-2.7037105063313494,15.489999771118164,-2.317652655482835,18.5,1.02563663662195,18.05500030517578,0.019224273259956126
2338,2002-08-21,15.199999809265135,15.600000381469727,14.925000190734865,15.59000015258789,4505400.0,0.02529510993758244,2.2926774237817913,1.1142854807330689,36.80421213057801,50.845974330751645,2.4996078051714594,2.5179031682643913,3.792089768870996,6.6427218030935595,22.38824825784057,0.7750005722045916,0.028539899686755632,-2.40525007247925,-4.768215346716856,-0.042284798241643884,-3.586732709598051,-1.2237674353604486,3.552120210266116,15.087709044313408,-35.09793119823541,1.1814826371188027,8,1.5200004577636737,1.627500534057619,3.9062500000000018,5.22999954223633,0.30000019073486506,2,-0.03421049411937427,1.4833313730040376,14.824999809265135,-2.7037105063313494,15.489999771118164,-2.317652655482835,18.5,-0.03421049411937427
2339,2002-08-22,15.074999809265135,15.149999618530273,15.0,15.100000381469727,3056600.0,-0.008223684313720003,1.400012207124383,0.06410397486214954,29.331217404186802,47.49877184808824,2.340029287921892,2.6466788559429855,3.8197371419117747,6.678753442646704,20.643077821980455,0.19999980926513494,0.055399029138641254,-2.4465000629425067,-5.0441733133952855,0.15117318751027398,-3.745336688168896,-1.1476634377161172,3.509235421691896,12.163732175211967,-30.41037608512505,1.29883662522639,8,1.6450004577636737,1.752500534057619,4.013750076293947,5.35499954223633,0.21000003814697443,3,-0.01990051041662244,2.2926774237817913,15.199999809265135,1.4833313730040376,14.824999809265135,-2.7037105063313494,15.489999771118164,-0.01990051041662244
2340,2002-08-23,15.170000076293945,15.449999809265135,15.0,15.125,2970200.0,0.006301842005359326,-2.050845375488948,-1.7999618539003108,34.32657599594795,43.685839799965485,1.9789113066289374,2.5252048762294166,3.6400208883720495,6.494434012722223,19.161384311180605,0.44999980926513494,0.06094937055213734,-2.25249981880188,-5.052803334077058,0.5478036964732986,-3.6526515764394674,-0.8523480611642924,3.253065757631834,34.261824232783724,-11.040961810092284,1.4001517576375893,8,1.522500038146969,1.6075000762939453,3.9187498092651367,5.2599992752075195,0.8549995422363281,4,-0.0309822191605178,1.400012207124383,15.074999809265135,2.2926774237817913,15.199999809265135,1.4833313730040376,14.824999809265135,-0.0309822191605178
2341,2002-08-26,15.28499984741211,15.324999809265135,15.140000343322756,15.25,1315400.0,0.007580736357270856,2.2173884198829428,0.7777730682829653,37.135761890898664,41.380058464008954,1.4838048904538148,2.2797886418825684,3.4295786530931807,6.299537159107224,19.221633057814124,0.18499946594237926,-0.1648678473298908,-1.9805000782012954,-4.89395328914695,0.932953132744359,-3.4372266836741225,-0.5237734727284682,2.9833433653636696,69.85641042489159,21.52542645913185,1.4567266054728276,8,1.407500267028805,1.4925003051757812,3.8037500381469727,5.1449995040893555,0.9449996948242188,0,0.002289816667419675,-2.050845375488948,15.170000076293945,1.400012207124383,15.074999809265135,2.2926774237817913,15.199999809265135,0.002289816667419675
2342,2002-08-27,14.774999618530273,15.289999961853027,14.774999618530273,15.28499984741211,1655600.0,-0.033366060449662616,-1.019608283125208,-14.57149863760218,33.84705886077322,38.527756734935586,1.6815204872712677,2.6479248050575492,3.8038432700901907,6.721233060331642,19.327399332325797,0.5150003433227539,-0.4119873601885651,-2.3142503261566176,-5.386370029739311,0.7578693774260739,-3.8503101779479643,-0.778190474365271,3.344809877941504,0.0,-47.97746743346829,1.536059851791346,8,1.917500495910641,2.002500534057617,3.781250476837158,5.164999961853027,1.9050006866455043,1,0.018950977588814144,2.2173884198829428,15.28499984741211,-2.050845375488948,15.170000076293945,1.400012207124383,15.074999809265135,0.018950977588814144
2343,2002-08-28,14.649999618530273,14.984999656677244,14.449999809265135,14.869999885559082,1151800.0,-0.008460237105064272,1.3777781074431321,0.4313728790105727,24.934209007305128,35.08758274383573,1.3881349420197182,2.6201875187172767,3.7978831515619547,6.760057670492522,19.309972168578444,0.5349998474121094,-0.8120227534834008,-2.257000303268434,-5.457721434327873,0.9437208277910045,-3.8573608687981533,-0.6566397377387148,3.327217510289664,19.99998092651385,-23.360265346237234,1.6003605655297188,8,1.9900002479553187,2.075000286102295,3.395000457763672,5.122499942779541,1.5,2,0.06416386065079771,-1.019608283125208,14.774999618530273,2.2173884198829428,15.28499984741211,-2.050845375488948,15.170000076293945,0.06416386065079771
2344,2002-08-29,14.725000381469727,14.975000381469727,14.225000381469727,14.225000381469727,1618400.0,0.005119506135999208,-2.0,-2.272724514168549,26.585699157832195,32.42512140266828,0.8840678708371659,2.41500851424745,3.6166899810656084,6.593971961307695,19.314779593650904,0.75,-1.0784061354359338,-2.0207495212554925,-5.32354466032692,1.2820456178159354,-3.6721470907912064,-0.3693519517197785,3.0405837081769214,40.81634559616356,1.0612134432500113,1.6513975695357144,8,0.5625,1.8874998092651367,2.838749408721924,4.677499294281006,1.114999771118164,3,0.05263155167761835,1.3777781074431321,14.649999618530273,-1.019608283125208,14.774999618530273,2.2173884198829428,15.28499984741211,0.05263155167761835
2345,2002-08-30,14.574999809265135,14.595000267028807,14.149999618530273,14.265000343322756,2011800.0,-0.010186795811112925,1.5428580770677156,0.6199989318847585,20.709219838968394,30.77502172887599,0.46796814820333843,2.3362841251508772,3.674135338015015,6.634804129887014,20.20012147982436,0.5750007629394531,-1.422775595293075,-1.9495000839233416,-5.209033336060559,1.3100331682138737,-3.57926670999195,-0.31973345785473306,2.90733758372736,36.17022312728822,2.869946776422047,1.629766626068608,8,0.30000019073486506,2.0000000000000018,2.925000190734865,4.8274998664855975,0.9149999618530291,4,0.04871355385511822,-2.0,14.725000381469727,1.3777781074431321,14.649999618530273,-1.019608283125208,14.774999618530273,0.04871355385511822
2346,2002-09-03,14.579999923706055,15.350000381469727,14.56999969482422,15.25,3227200.0,0.00034306102959535956,-1.2608698055888101,-2.1612942920955893,23.458766304469023,29.68141339899548,0.35795220595398547,2.189961362540977,3.564413697133144,6.521632134435954,20.60311810446209,0.780000686645506,-1.748033706572384,-1.783500003814698,-5.095437189517437,1.528437181888041,-3.4394685966660674,-0.12753141096332854,2.569103691840219,35.83333598242697,4.717189605632939,1.6559685928513692,9,0.2950000762939453,1.994999885559082,2.9200000762939453,4.822499752044678,1.0299997329711896,1,0.09910834721437478,1.5428580770677156,14.574999809265135,-2.0,14.725000381469727,1.3777781074431321,14.649999618530273,0.09910834721437478
2347,2002-09-04,15.375,15.375,14.90999984741211,15.0,2672800.0,0.05452675448930089,1.4800008138020833,-0.5597014288032385,28.496638673204643,28.758349681509554,-0.39205447729245435,1.3055619697000438,2.6738663543225414,5.6223042317750895,20.26012703410954,0.7950000762939453,-2.0698684565253593,-0.8892498970031752,-4.194413791477974,2.4159139974716233,-2.5418318442405727,0.763332050234224,1.474193215844675,100.0,68.53583222860875,1.6525819472373988,9,-0.5750002861022949,1.1999998092651367,2.125,4.027499675750732,0.3149995803833008,2,0.055609726324314046,-1.2608698055888101,14.579999923706055,1.5428580770677156,14.574999809265135,-2.0,14.725000381469727,0.055609726324314046
2348,2002-09-05,15.25,15.399999618530273,15.074999809265135,15.25,4335000.0,-0.008130081300813052,1.166670905229975,0.0,28.79818901402068,28.699124304824426,-0.2896789084113003,1.3210876430496938,2.7065053705961084,5.6385557856499275,19.9489218534993,0.3249998092651385,-2.008483303036625,-0.9017498970031745,-4.182892646937724,2.3793928529313746,-2.542321271970451,0.7388214779641,1.329273856113236,88.00003051757812,54.19325199071205,1.6405713749672748,9,-0.4500002861022949,1.3249998092651367,2.226250171661377,4.152499675750732,1.0249996185302734,3,0.09377051181480511,1.4800008138020833,15.375,-1.2608698055888101,14.579999923706055,1.5428580770677156,14.574999809265135,0.09377051181480511
2349,2002-09-06,15.585000038146973,16.0,15.425000190734865,16.0,2514600.0,0.02196721561619497,1.7710836728643928,-100.0,27.594165596807173,27.951078704919897,-0.6087433993247551,0.8007090568095627,2.2524410649273463,5.200281762301195,20.661552607575114,0.75,-1.8439931931084228,-0.4229999065399177,-3.5253903060160994,2.6793904929362657,-1.9741951062780103,1.128195293198175,0.7513463942079674,77.56757425512896,46.12167447149298,1.5511951997380917,9,-0.5100002288818359,0.9899997711181641,1.7637500762939453,3.8174996376037598,2.714999198913574,4,0.03625278017326705,1.166670905229975,15.25,1.4800008138020833,15.375,-1.2608698055888101,14.579999923706055,0.03625278017326705
2350,2002-09-09,16.075000762939453,16.075000762939453,15.595000267028807,15.65999984741211,2287400.0,0.03144053407719727,1.3132502987407015,-1.0000022980106122,57.34003290114482,30.195997706058364,-1.0693199162439484,0.15150775749169298,1.652579074761583,4.6139972297841325,21.38259604316184,0.49000072479248047,-1.7329208060433992,0.17300076484680105,-2.754715278153828,3.10071680784743,-1.2908572566535135,1.6368587863471156,0.04271098803302209,100.0,62.39667826396587,1.463858021500315,9,-0.9625005722045898,0.4999990463256836,1.2737493515014648,3.3274989128112793,2.2249984741210938,0,-0.014619010836587343,1.7710836728643928,15.585000038146973,1.166670905229975,15.25,1.4800008138020833,15.375,-0.014619010836587343
2351,2002-09-10,15.960000038146973,16.055000305175778,15.755000114440918,15.80500030517578,1738600.0,-0.007154010534021982,-1.3529416164585135,0.373492508502624,66.52109381203388,33.82644603397621,-0.9482162199954693,0.05303486014940262,1.6576633054057197,4.64096757662292,22.433284845666147,0.32000064849853516,-1.5347432459988593,0.1952500343322754,-2.419869165453825,2.810369234118376,-1.1123095655607749,1.5028096342253257,-1.8100004196166992,90.12870090832291,46.56143314306751,1.3075595998930503,9,-0.8474998474121094,0.557499885559082,1.4737496376037598,3.3899998664855957,1.6649999618530273,1,-0.029448638214626066,1.3132502987407015,16.075000762939453,1.7710836728643928,15.585000038146973,1.166670905229975,15.25,-0.029448638214626066
2352,2002-09-11,15.8149995803833,16.065000534057614,15.739999771118164,16.024999618530273,708200.0,-0.00908524169280056,1.2413701251936415,-1.3548412898621014,59.59436901350617,37.67757492355411,-0.7154107353191588,0.0360661908265314,1.7049150715822634,4.691729971455125,23.097326988650295,0.3250007629394496,-1.419429819037461,0.15424962043762136,-2.26204453554314,2.5705437764183845,-1.053897457552761,1.3623966984280038,-1.6268999481201174,73.99990654000617,25.7218396459145,1.2081470779903816,9,-0.7024993896484375,0.7025003433227539,1.6125001907348633,3.3499999046325684,2.850001335144043,2,-0.012962373009502648,-1.3529416164585135,15.960000038146973,1.3132502987407015,16.075000762939453,1.7710836728643928,15.585000038146973,-0.012962373009502648
2353,2002-09-12,15.574999809265135,15.904999732971193,15.515000343322756,15.835000038146973,934800.0,-0.015175452259629352,-1.0526328998288594,1.2380961031058073,57.530112521960326,41.1158430751239,-0.36922949916091774,0.06891986016014862,1.8639613761297955,4.829870211393244,23.735996802550837,0.3899993896484375,-1.3486243015067991,0.047999858856199396,-2.038453888861051,2.13445360657345,-0.9952270150024258,1.0912267327148246,-1.3118241409301739,23.076844074386045,-28.53969828428805,1.0432268738586257,9,-0.46249961853027166,0.9425001144409197,1.9812500476837176,3.5625004768371564,3.099999427795412,3,0.007383613003305145,1.2413701251936415,15.8149995803833,-1.3529416164585135,15.960000038146973,1.3132502987407015,16.075000762939453,0.007383613003305145
2354,2002-09-13,15.399999618530273,15.595000267028807,15.210000038146973,15.449999809265135,1757600.0,-0.011235967439996886,1.264699860034738,0.19230825661151663,53.38234279395999,44.74619007012297,-0.09880144883156028,0.036697002281510294,1.9663947180865975,4.8976060686843645,24.564865579866574,0.38500022888183416,-1.1976923875809096,0.005749702453613281,-1.7080343995767713,1.7195338044839978,-0.8511423485615772,0.8626417534688056,-1.0647509555664065,21.96525100356222,-30.530998495895833,0.856892051015192,9,-0.0774993896484375,1.1175003051757812,2.423750638961792,3.562500476837158,3.159999847412113,4,0.056818183225611385,-1.0526328998288594,15.574999809265135,1.2413701251936415,15.8149995803833,-1.3529416164585135,15.960000038146973,0.056818183225611385
2355,2002-09-16,15.380000114440918,15.489999771118164,15.175000190734865,15.385000228881836,861000.0,-0.0012986691288804364,1.9302395727522978,0.10000190734136044,51.43721900179106,47.85490703649208,0.052965793509965664,-0.1992462278358218,1.8822787537695902,4.8106528426556885,25.952225305921406,0.314999580383299,-0.9592758719506556,0.14175019264221156,-0.754888590877389,1.0383889761618104,-0.30656919911758784,0.590069584402011,-0.9755613766333013,23.03369040743302,-26.14025972923249,0.4483193917597995,9,0.11250019073486328,1.1374998092651367,2.4437501430511475,3.419999599456787,2.869999885559082,0,0.18985689862758326,1.264699860034738,15.399999618530273,-1.0526328998288594,15.574999809265135,1.2413701251936415,15.8149995803833,0.18985689862758326
2356,2002-09-17,15.140000343322756,15.625,15.100000381469727,15.614999771118164,1030000.0,-0.015604666406524692,1.121211070331089,94.99771123402597,56.01318614606257,50.91230120014296,0.4255014026082655,0.013900724865489877,2.0061352207613847,4.9572654625207715,25.421349976584317,0.5249996185302734,-0.7402334299674838,-0.08074960708617951,-0.9703344039785993,0.808835189806242,-0.5255420055323903,0.36404279136003126,-0.6691391336651389,4.145073111725352,-49.132005570313154,0.4447923984462104,9,0.43499994277953924,1.377499580383299,2.6837499141693097,3.439999103546141,3.0600004196166974,1,0.2087185483540266,1.9302395727522978,15.380000114440918,1.264699860034738,15.399999618530273,-1.0526328998288594,15.574999809265135,0.2087185483540266
2357,2002-09-18,15.109999656677244,15.289999961853027,15.0,15.050000190734865,1642200.0,-0.0019815512526552004,-2.625002980235081,-0.12631481730588992,57.82312086640234,54.13729362818537,0.4626067070588693,0.06993315093252939,1.926759558531037,4.890760566989522,24.492337812490742,0.28999996185302734,-0.4555456377892888,-0.1250002861022974,-0.9968466613059963,0.7468460891014033,-0.5609234737041469,0.31092290149955204,-0.5753728740436284,12.15466178272847,-43.459138298500704,0.4359231876018502,9,0.42750072479248225,1.3800001144409197,2.713750600814821,3.469999790191652,2.8650007247924822,2,0.1664460887139303,1.121211070331089,15.140000343322756,1.9302395727522978,15.380000114440918,1.264699860034738,15.399999618530273,0.1664460887139303
2358,2002-09-19,14.68000030517578,14.875,14.399999618530273,14.725000381469727,2268000.0,-0.028457932579200595,1.753630880312253,-0.7500079473567832,49.31714644608195,56.55095816699368,0.8976457148527093,0.48378173501858157,2.283329646940251,5.225324802281145,24.021631434459895,0.7100000381469709,-0.21694674639576483,-0.5289996623992934,-1.4355641546587474,0.3775648298601606,-0.9822819085290195,-0.0757174162695673,1.3850002288818342,22.85719179201951,-33.197923825522295,0.4532822461297269,9,0.5574998855590838,1.8099994659423846,3.143749952316286,3.899999141693117,4.074998855590822,3,0.2714578016014453,-2.625002980235081,15.109999656677244,1.121211070331089,15.140000343322756,1.9302395727522978,15.380000114440918,0.2714578016014453
2359,2002-09-20,14.774999618530273,15.3149995803833,14.75,15.244999885559082,3840400.0,0.006471342737029762,-1.1730773815746278,10.444432670707,53.08641611921165,56.078334080112214,0.7550682167749088,0.3848882012484829,2.103691344423865,5.046688802422661,23.290988462129963,0.6349992752075213,-0.05310025132255802,-0.41900033950805593,-1.3446274502075113,0.5066267711913994,-0.8818138948577836,0.04381321584167175,1.256700897216792,30.612235365190976,-26.803261618339754,0.4628135553497276,9,0.4575004577636701,1.7150001525878906,3.0062506198883057,3.8000006675720215,3.5450000762939453,4,0.26395937185941,1.753630880312253,14.68000030517578,-2.625002980235081,15.109999656677244,1.121211070331089,15.140000343322756,0.26395937185941
2360,2002-09-23,14.699999809265135,14.75,14.199999809265135,14.399999618530273,3845400.0,-0.005076129353741354,1.7499970197720334,-0.6382979155126162,51.81268686323877,54.4440666413572,0.6867296345016136,0.44572387395153434,2.1085216464147383,5.029421804542691,23.019401160418756,0.5749998092651385,0.1201705460419138,-0.47050013542175506,-1.4221907633275226,0.48119049248401424,-0.9463454493746397,0.005345178531129591,1.2990666885375948,35.087714601789116,-24.022669530778174,0.47584531395288443,9,0.43250036239623846,1.7899999618530291,2.708750486373903,3.7625002861022967,3.500000953674318,0,0.26258501406539914,-1.1730773815746278,14.774999618530273,1.753630880312253,14.68000030517578,-2.625002980235081,15.109999656677244,0.26258501406539914
2361,2002-09-24,15.31999969482422,15.524999618530273,14.0,14.020000457763672,7695200.0,0.04217686351045469,-1.2761185744421006,4.333328035146087,49.1228022143495,53.28055921922868,-0.03755026369552539,-0.1807885926921049,1.437649892507709,4.327008899184479,22.359986570205574,1.5249996185302734,0.29636567789461843,0.14774975776672505,-0.8049555527772245,1.1004550683106746,-0.3286028975052506,0.6241024130387007,0.6071041354370053,86.55737868946993,31.271788148651623,0.4763526552719751,9,-0.3674998283386248,-0.14499950408935725,2.0887506008148176,3.142500400543211,3.1949996948242205,1,0.19125328743744463,1.7499970197720334,14.699999809265135,-1.1730773815746278,14.774999618530273,1.753630880312253,14.68000030517578,0.19125328743744463
2362,2002-09-25,15.05500030517578,15.5,14.675000190734865,14.899999618530273,7310400.0,-0.017297610634938176,-1.72727416029308,0.11923136739370774,47.022905075761045,52.11309172520655,0.12103402249532991,0.1120059004952676,1.6402345229291644,4.511768272206135,21.437831458440975,0.8249998092651349,0.21143930224139673,-0.13124966621399103,-1.0674620614690635,0.8049627290410815,-0.5993558638415273,0.3368565314135452,0.7564772952697734,69.18036518543799,17.288009493997677,0.4681061976275367,9,-0.24250030517577947,-0.01749992370605291,2.016249895095827,3.304999828338625,3.719999313354494,2,0.20890072361422996,-1.2761185744421006,15.31999969482422,1.7499970197720334,14.699999809265135,-1.1730773815746278,14.774999618530273,0.20890072361422996
2363,2002-09-26,15.59000015258789,15.779999732971193,15.25,15.375,3009200.0,0.035536355799885566,-1.2795679959309985,1.3870916138559195,50.07194410452163,51.74526964860228,-0.4599867843227603,-0.36781895321041347,1.0340487122599242,3.8999424892214876,20.139337231829238,0.7249994277954137,0.10548894722418822,0.3567501544952396,-0.5602948194995321,1.2737951284900113,-0.10177233250214712,0.8152726414926263,-1.5900001525878906,89.32586466930793,39.00075091623886,0.4585224869973862,9,-0.7000002861022949,-0.5524997711181641,1.1837501525878906,2.572500228881836,2.1199989318847656,3,0.1529826943898993,-1.72727416029308,15.05500030517578,-1.2761185744421006,15.31999969482422,1.7499970197720334,14.699999809265135,0.1529826943898993
2364,2002-09-27,15.5,16.059999465942386,15.5,15.904999732971193,2665200.0,-0.005772941097306639,-1.7654312847767752,-1.8837183513422484,40.65039061894266,50.54673316161913,-0.3959479914314752,-0.22849590697985533,1.0503493916000401,3.915246347080277,18.509968181662824,0.5599994659423864,0.0331953940564258,0.2280000209808346,-0.6637659644715974,1.1197660064332666,-0.2178829717453823,0.6738830137070515,-1.4644000053405755,72.815552858107,27.585354776143596,0.44588299272621645,9,-0.4700002670288068,-0.46249961853027344,1.2737503051757812,2.6625003814697266,1.7999992370605469,4,0.20999994585590986,-1.2795679959309985,15.59000015258789,-1.72727416029308,15.05500030517578,-1.2761185744421006,15.31999969482422,0.20999994585590986
2365,2002-09-30,15.28499984741211,15.489999771118164,14.890000343322756,15.489999771118164,1304800.0,-0.013870977586315503,4.853655132630543,0.506172984861291,39.37006998921976,48.69749803308104,-0.2188558121240849,0.04471554717074255,1.2340547890078852,4.04723462694874,16.985077331853866,0.6099996566772443,-0.024743217556974173,-0.02250013351440394,-0.8517770510224025,0.8067767839935946,-0.43713859226840235,0.39213832523959447,-1.1684238739013662,62.37864954126391,21.88481681832063,0.4146384587539992,9,-0.2550001144409162,-0.2474994659423828,1.4887504577636719,2.842500686645508,2.325000762939453,0,0.19856067240497643,-1.7654312847767752,15.5,-1.2795679959309985,15.59000015258789,-1.72727416029308,15.05500030517578,0.19856067240497643
2366,2002-10-01,16.024999618530273,16.069999694824222,15.449999809265135,15.699999809265135,2059200.0,0.04841346277431935,1.9879515303601418,-1.5853655132630646,52.78514816996864,48.13772328903284,-0.9164958631647,-0.6129016470866588,0.4824807284667685,3.229439688857756,16.036039160715177,0.7849998474121129,-0.03754322680078559,0.6452496528625495,-0.16880118854513881,1.459300494270238,0.23822423215870536,1.0522750735663937,-1.8306867053222646,96.7741869325377,58.01868431591632,0.4070254207038438,10,-0.9899997711181623,-0.9874992370605469,0.7100005149841309,2.1025009155273438,1.5750007629394531,1,0.13572550366204994,4.853655132630543,15.28499984741211,-1.7654312847767752,15.5,-1.2795679959309985,15.59000015258789,0.13572550366204994
2367,2002-10-02,16.229999542236328,16.790000915527347,16.194999694824222,16.389999389648438,2969000.0,0.012792507244056672,-4.1739339558490975,-0.49230751173019827,58.768408670245265,49.1878635361621,-1.057079499113275,-0.7911242302203156,0.2946463050893193,2.9563078158751175,15.214091120473562,0.7650012969970739,-0.03508701218837906,0.8074995994567864,-0.09092882235353272,1.7059280212671055,0.35828538855162684,1.256713810361946,-1.9231454221313466,70.526252387322,28.557013808960946,0.4492142109051594,10,-0.8349990844726545,-0.8349990844726545,0.5050005912780762,1.897500991821289,2.3000011444091797,2,0.14078865753912795,1.9879515303601418,16.024999618530273,4.853655132630543,15.28499984741211,-1.7654312847767752,15.5,0.14078865753912795
2368,2002-10-03,16.680000305175778,17.03499984741211,16.549999237060547,16.725000381469727,2723400.0,0.027726480322342928,-2.1803088006303586,0.28125074505879244,65.96011499271773,50.618274522107214,-1.333809773330147,-1.189485503543505,-0.1592023034106127,2.4356293345310753,14.464227381853526,0.8050003051757812,-0.01762057346352286,1.1860003471374476,0.13134843391215512,2.240652260362742,0.6586743905248014,1.7133263037500939,-2.174494441437007,83.44990096456715,37.34129608799563,0.527325956612647,10,-1.162500381469723,-1.162500381469723,0.0549998283386266,1.4475002288818395,3.1949996948242223,3,0.12559947691993867,-4.1739339558490975,16.229999542236328,1.9879515303601418,16.024999618530273,4.853655132630543,15.28499984741211,0.12559947691993867
2369,2002-10-04,16.149999618530273,16.524999618530273,15.925000190734865,16.114999771118164,2421200.0,-0.03177462092018346,-1.8915704181010278,-0.7777730682829039,58.5176945638237,51.36327537772777,-0.6573849361217672,-0.64822077501913,0.35910067769052745,2.891871363388919,14.131621737592429,0.7550001144409126,-0.012485569746479186,0.6277496814727783,-0.46668349934208564,1.7221828622876405,0.08053309106534812,1.1749662718802103,-1.3915443564241698,58.74123853200809,9.31254460266782,0.5472165904074314,10,-0.6324996948242188,-0.6324996948242188,0.5325002670288086,1.9250006675720215,3.159999847412113,4,0.09659439645759882,-2.1803088006303586,16.680000305175778,-4.1739339558490975,16.229999542236328,1.9879515303601418,16.024999618530273,0.09659439645759882
2370,2002-10-07,15.84000015258789,16.075000762939453,15.725000381469727,15.899999618530273,1795000.0,-0.019195013824439555,-1.4138039896608197,-1.7142779291553134,57.62527158426106,52.307994196606835,-0.18849256712860019,-0.37600777652655815,0.6406638797201438,3.1151022643885433,13.855089895619901,0.4249992370605469,0.0546943379035163,0.32950024604797434,-0.744806815725596,1.4038073078215465,-0.20765328483881262,0.8666537769347613,-0.8538904319511857,24.605699301982703,-29.289035000764805,0.5371535308867861,10,0.014999866485595703,-0.32250022888183594,0.1100001335144043,1.8999996185302734,3.8400001525878906,0,0.09217165848537734,-1.8915704181010278,16.149999618530273,-2.1803088006303586,16.680000305175778,-4.1739339558490975,16.229999542236328,0.09217165848537734
2371,2002-10-08,15.489999771118164,15.84000015258789,15.079999923706055,15.84000015258789,2280000.0,-0.022095983465792113,3.342853717418434,5.833391613949201,53.86965580507128,53.068744277641294,0.21027047404226096,-0.06642992310559137,0.9164713310004515,3.376375974559039,13.796135476140265,0.7600002288818359,0.0988493089025706,0.0029998779296871447,-1.0502626498307919,1.0562624056901644,-0.5236313859505515,0.5296311418099258,1.5450000762939453,20.971860021093033,-36.62459808051314,0.5266312638802386,10,0.4725003242492676,0.027500152587890625,0.2350001335144043,2.0850000381469727,4.165000915527344,1,0.13686254813161725,-1.4138039896608197,15.84000015258789,-1.8915704181010278,16.149999618530273,-2.1803088006303586,16.680000305175778,0.13686254813161725
2372,2002-10-09,15.609999656677244,15.675000190734865,15.300000190734865,15.329999923706055,2087200.0,0.007746926231905205,-1.205887550313474,-0.7999983651315201,60.108689860719984,54.183938250552224,0.19810976161028648,-0.21352276884085164,0.7261729670452315,3.166009394668629,13.719420376963793,0.375,0.16427406244385168,0.1332497596740705,-0.9105200447931434,1.1770195641412844,-0.38863514255953646,0.6551346619076774,1.3859001922607437,27.109961823756983,-33.43989079602075,0.5218849022336074,10,0.3525004386901873,-0.09249973297118963,0.11500024795532404,1.9650001525878924,4.260001182556154,2,0.12748243232287648,3.342853717418434,15.489999771118164,-1.4138039896608197,15.84000015258789,-1.8915704181010278,16.149999618530273,0.12748243232287648
2373,2002-10-10,15.6899995803833,15.8149995803833,15.425000190734865,15.585000038146973,3243800.0,0.005124915148338127,1.1971824932033728,0.3749987227563963,59.978189250166544,56.331471431799315,0.1495089537010479,-0.29983832151222245,0.5755159312573497,2.9909592670901404,13.355452789397779,0.3899993896484357,0.20247323200223732,0.20749969482421804,-0.8398100725766149,1.254809462225051,-0.3161551888761984,0.7311545785246345,1.267582270050049,42.21451802807829,-21.208394841441006,0.5236548837004169,10,0.27250051498413086,-0.1724996566772461,-0.002499818801879883,1.885000228881836,4.425000190734863,3,0.18100708618328887,-1.205887550313474,15.609999656677244,3.342853717418434,15.489999771118164,-1.4138039896608197,15.84000015258789,0.18100708618328887
2374,2002-10-11,16.274999618530273,16.450000762939453,15.800000190734865,16.0,1639800.0,0.037284898265923516,1.0799954834122154,2.61905540417802,65.45632705318397,59.22994443890646,-0.35089695938046894,-0.8600180290145936,-0.06367820336282648,2.3174174128351375,12.528428991701665,0.7600011825561523,0.29015301859123,0.7487497329711914,-0.35559981027680365,1.8530992762191882,0.1965749613471921,1.300924504595189,0.6450305933685314,87.2262016637082,19.38384757354025,0.5521747716239983,10,-0.2174997329711914,-0.7574996948242188,-0.5874998569488525,1.2525005340576172,3.575000762939453,4,0.22119818530569213,1.1971824932033728,15.6899995803833,-1.205887550313474,15.609999656677244,3.342853717418434,15.489999771118164,0.22119818530569213
2375,2002-10-14,18.299999237060547,18.989999771118164,18.0049991607666,18.989999771118164,6351400.0,0.1244239426110132,1.8550720230871933,-2.5090963316433044,72.9230734018179,61.4674916868897,-2.1269102429619657,-2.798523958755503,-2.1543084033051407,0.2159499065221553,12.363612526326811,2.7150001525878906,0.384769372481955,2.6277493953704827,0.9709281322257652,4.2845706585152,1.7993387637981222,3.4561600269428414,-3.219999313354492,82.35292682903034,16.180688949469086,0.8284106315723588,10,-1.2649993896484375,-1.8049993515014648,-2.47499942779541,-0.7724990844726562,1.5349998474121094,0,0.055191271638767025,1.0799954834122154,16.274999618530273,1.1971824932033728,15.6899995803833,-1.205887550313474,15.609999656677244,0.055191271638767025
2376,2002-10-15,18.299999237060547,18.450000762939453,18.1200008392334,18.299999237060547,2777600.0,0.0,1.1999771120492346,-0.0,76.02244277648755,63.38460658758329,-1.9783042540287674,-2.6874324707511654,-2.1826066152178996,0.13870570163977192,12.39027276520802,0.3299999237060547,0.5354120896322296,2.4697494506835938,0.4612665447397042,4.478232356627483,1.4655079977116507,3.4739909036555385,-3.1417993164062494,81.30079640860167,14.868402867226465,1.0042414529719443,10,-1.2649993896484375,-1.8049993515014648,-2.456249237060547,-0.7724990844726562,1.5200004577636719,1,0.07540989757641636,1.8550720230871933,18.299999237060547,1.0799954834122154,16.274999618530273,1.1971824932033728,15.6899995803833,0.07540989757641636
2377,2002-10-16,17.625,17.875,17.510000228881836,17.729999542236328,2512600.0,-0.03688520574872822,-1.1791090664783985,-100.0,65.96078311695774,63.384680823609955,-1.2120772712003571,-1.9124049587312584,-1.5301479469953954,0.7412518902855396,12.07253240119615,0.7899990081787109,0.708153230345923,1.66900019645691,-0.46086877727925923,3.798869170193079,0.6040657095888236,2.7339346833249945,-2.390164082336426,61.7110818573672,-1.7500344464591393,1.064934486868085,10,-0.5900001525878906,-1.130000114440918,-1.809999942779541,-0.13250064849853516,2.3449993133544886,2,0.11517734392314938,1.1999771120492346,18.299999237060547,1.8550720230871933,18.299999237060547,1.0799954834122154,16.274999618530273,0.11517734392314938
2378,2002-10-17,18.665000915527344,18.915000915527344,18.350000381469727,18.524999618530273,2364600.0,0.059007144143395474,-1.306125706011265,-1.3333514986376023,71.60409956228634,64.83872582343915,-2.1689869120819907,-2.7811428668734024,-2.5855825568362434,-0.3649320563298346,11.380027315834418,1.2900009155273438,0.8102814825483922,2.509751081466675,0.14937089011157667,4.870131272821773,1.3295609857891257,3.689941177144224,-3.3550617207946782,89.81194676045162,26.396698343758537,1.180190095677549,10,-1.6300010681152344,-2.1700010299682617,-2.8500008583068848,-1.1850013732910156,0.904998779296875,3,0.06455932840076217,-1.1791090664783985,17.625,1.1999771120492346,18.299999237060547,1.8550720230871933,18.299999237060547,0.06455932840076217
2379,2002-10-18,18.674999237060547,18.674999237060547,18.290000915527344,18.459999084472656,2136600.0,0.0005356721694498301,2.581377193449371,1.5357011484857155,73.80617906041638,66.63660443190085,-1.9927014043835207,-2.618219591442589,-2.6421649753967777,-0.43142835416716707,11.298707782847172,0.3849983215332031,0.8809581714213159,2.3247494220733635,-0.19455169747263668,4.844050541619364,1.0650988623003634,3.5843999818463637,-3.291458830800172,78.71617354815928,14.543153458359598,1.2596505597730006,10,-1.6399993896484375,-2.179999351501465,-2.859999179840088,-1.2749996185302734,0.7950000762939418,4,0.07710846548255468,-1.306125706011265,18.665000915527344,-1.1791090664783985,17.625,1.1999771120492346,18.299999237060547,0.07710846548255468
2380,2002-10-21,18.559999465942386,18.575000762939453,17.93000030517578,18.040000915527344,1300600.0,-0.006157953189628196,1.3454513297660209,2.4185961924025645,69.51501358196909,68.37497751822282,-1.6218491264875752,-2.318059190326597,-2.567503042445953,-0.3772026228108203,10.53983563557358,0.7449989318847656,0.883915836306171,2.016749668121342,-0.5609833094764092,4.594482645719092,0.7278831793224683,3.305616156920218,-3.104329872384856,74.73300526047879,14.077240330537563,1.288866488798875,10,-1.4149994850158727,-2.0649995803833043,-2.639999389648441,-1.1624994277954137,0.21500015258788707,0,0.0695043616727733,2.581377193449371,18.674999237060547,-1.306125706011265,18.665000915527344,-1.1791090664783985,17.625,0.0695043616727733
2381,2002-10-22,18.25,18.295000076293945,17.950000762939453,18.125,1522800.0,-0.016702557912851024,2.209293660509927,0.24038528549787275,65.30303730890387,68.9521272346877,-0.9824909733430545,-1.8733438918984504,-2.318716661529086,-0.12552683322345715,10.809096512338495,0.6099987030029332,0.9585260109019202,1.5602501869201646,-1.057493720853774,4.177994094694101,0.25137823303319706,2.869122140807134,-2.7236438028912566,52.66899711522145,-6.459868718609982,1.3088719538869686,10,-1.0425000190734863,-1.755000114440918,-2.244999885559082,-0.8524999618530273,0.9449996948242188,1,0.08684926490261136,1.3454513297660209,18.559999465942386,2.581377193449371,18.674999237060547,-1.306125706011265,18.665000915527344,0.08684926490261136
2382,2002-10-23,18.200000762939453,18.274999618530273,17.674999237060547,18.174999237060547,1758000.0,-0.0027396842224957085,5.857177111716621,0.20001220703125,62.25807424142865,69.20544778927238,-0.5883335037916488,-1.660798360149812,-2.305660887332925,-0.13345675844433913,10.982133632216984,0.6000003814697266,1.0727924291340862,1.3530009269714363,-1.22886582427898,3.9348676782218526,0.0620675513462281,2.6439343025966444,-2.6043716943505206,42.33877542230795,-13.147146588267958,1.290933375625208,10,-0.8050007820129395,-1.705000877380371,-2.1537506580352783,-0.8025007247924805,0.7199993133544922,2,0.08901092659202292,2.209293660509927,18.25,1.3454513297660209,18.559999465942386,2.581377193449371,18.674999237060547,0.08901092659202292
2383,2002-10-24,17.975000381469727,18.600000381469727,17.969999313354492,18.274999618530273,1618800.0,-0.012362657804272925,-3.0645050144588692,-11.999237107110162,65.47923496348372,69.20799311263902,-0.005721079555762287,-1.315399573074771,-2.1324246342259094,0.038104870058187856,11.621812523208538,0.6300010681152344,1.245906424065037,1.0087505340576186,-1.5488633353138042,3.5663644034290414,-0.2700564006280928,2.28755746874333,-2.3114838988302093,30.00011444091797,-24.038249528664373,1.2788069346857116,10,0.27499961853027344,-1.4800004959106445,-1.9612503051757812,-0.5775003433227539,1.0749988555908203,3,0.11098742083707491,5.857177111716621,18.200000762939453,2.209293660509927,18.25,1.3454513297660209,18.559999465942386,0.11098742083707491
2384,2002-10-25,18.7549991607666,18.799999237060547,18.075000762939453,18.4950008392334,1231800.0,0.04339353339324381,3.142866485013624,-0.8666632758160294,72.89867132781217,69.20528177108282,-0.4435843696814281,-1.9384226389798158,-2.949904767337916,-0.7944531477134689,12.707469742784166,0.8249988555908203,1.416877898439978,1.6259993553161607,-0.9529266088857824,4.204925319518102,0.33653637321518914,2.9154623374171322,-3.0249530123575106,95.99999321831596,36.65899819446673,1.2894629821009707,10,-0.5424985885620117,-2.2599992752075195,-2.891249179840088,-1.357499122619629,0.06000137329101207,4,0.04345510906566763,-3.0645050144588692,17.975000381469727,5.857177111716621,18.200000762939453,2.209293660509927,18.25,0.04345510906566763
2385,2002-10-28,18.31999969482422,18.649999618530273,18.290000915527344,18.6299991607666,1109000.0,-0.023193787545048417,1.0571332036337677,-1.1923133353874142,71.93800077181143,68.75145488167436,-0.006089901859436253,-1.3327196208496694,-2.572560036382221,-0.40294097600542855,13.167832139839033,0.4649982452392578,1.5956414286194232,1.0392498970031738,-1.4379796484672234,3.516479442473571,-0.199364875732023,2.2778646697383707,-2.5247544739609467,57.3333740234375,-6.577635279913416,1.2386147727351982,10,-0.1074991226196289,-1.8249998092651367,-2.458749771118164,-1.0074996948242188,0.6800003051757812,0,0.06277290598728391,3.142866485013624,18.7549991607666,-3.0645050144588692,17.975000381469727,5.857177111716621,18.200000762939453,0.06277290598728391
2386,2002-10-29,18.200000762939453,18.440000534057614,17.7549991607666,18.364999771118164,963000.0,-0.006550160146491013,3.3492076947763714,0.5322557820450504,70.07754636081245,69.20887301988046,0.10977672259289406,-1.0976999762493307,-2.4157628034097414,-0.32972418662207303,14.136241997993949,0.6850013732910121,1.7074553827670833,0.8105009078979499,-1.6252307718493952,3.2462325876452933,-0.4073649319757209,2.0283667477716207,-2.3408604510710838,46.66680230034722,-20.994654844169297,1.2178658398736717,10,0.09499931335449219,-1.705000877380371,-2.3887507915496844,-1.5750007629394531,0.22999954223632812,1,0.03159334238939637,1.0571332036337677,18.31999969482422,3.142866485013624,18.7549991607666,-3.0645050144588692,17.975000381469727,0.03159334238939637
2387,2002-10-30,18.51499938964844,18.530000686645508,17.934999465942386,18.024999618530273,920800.0,0.017307616126611247,1.2884558249061782,-2.9697134335949906,71.12941552754654,69.1561303493538,-0.07341988295207003,-1.2993534066357135,-2.6681058999130443,-0.6966947242753356,14.757335608233147,0.5950012207031214,1.5951152134094144,1.0112495422363317,-1.409798246877191,3.4322973313498544,-0.19927435232042967,2.221773436793093,-2.5932418885950757,72.72728932012642,1.7706692778521784,1.210523894556761,10,-0.2775001525878942,-1.6824994087219274,-3.4512493610382116,-1.9649991989135778,-0.4599990844726598,2,0.03672699581918204,3.3492076947763714,18.200000762939453,1.0571332036337677,18.31999969482422,3.142866485013624,18.7549991607666,0.03672699581918204
2388,2002-10-31,18.774999618530273,19.075000762939453,18.375,18.63999938964844,1624000.0,0.014042680931828588,-1.1052685923746095,0.2755107998801002,69.65410974104415,68.694789313868,-0.35333259642798964,-1.4697067472275656,-2.8732267723216864,-1.0007368729373027,15.331442291200387,0.7000007629394531,1.4687912393127291,1.1664998054504387,-1.2855693724459627,3.61856898334684,-0.0595347834977602,2.3925343943986377,-2.7918772720756113,77.27266816075462,8.028117787769446,1.2260345889482003,10,-0.39999961853027344,-1.79249906539917,-3.84999942779541,-2.22499942779541,-0.7950000762939453,3,0.007723060490534506,1.2884558249061782,18.51499938964844,3.3492076947763714,18.200000762939453,1.0571332036337677,18.31999969482422,0.007723060490534506
2389,2002-11-01,17.709999084472656,18.325000762939453,17.350000381469727,18.299999237060547,6591200.0,-0.056724397107656865,2.046860937099533,-4.370364091044069,44.537029449496174,65.91945774359323,0.6262435556208743,-0.2970737374681036,-1.760561047460465,0.01877099798343096,16.242358942657958,1.4249992370605469,1.4416588601415405,0.023499298095703836,-2.3305098160732776,2.3775084122646852,-1.1535052589887869,1.2005038551801945,-1.6032016013586023,20.869485414038305,-44.78711475002697,1.177004557084491,11,0.5025014877319336,-0.7274985313415527,-2.746248960494995,-1.159998893737793,0.16500091552734375,4,0.07566347949519336,-1.1052685923746095,18.774999618530273,1.2884558249061782,18.51499938964844,3.3492076947763714,18.200000762939453,0.07566347949519336
2390,2002-11-04,17.299999237060547,17.875,17.094999313354492,17.875,4940400.0,-0.023150754862069967,1.7130422667896215,0.97457731225552,41.39413875401742,63.26291345971697,0.9372815933372785,0.24023055134279758,-1.3097401014271846,0.38713840632777874,17.143434831887667,0.7800006866455078,1.2520592514917652,-0.45950050354003835,-2.657810702965296,1.7388096958852195,-1.5586556032526673,0.6396545961725906,-1.0744736227534766,10.35352392034995,-51.121423322285594,1.0991550997126294,11,0.7850008010864258,-0.31749868392944336,-2.266249179840088,-0.7499990463256836,0.8950004577636719,0,0.08757233316817659,2.046860937099533,17.709999084472656,-1.1052685923746095,18.774999618530273,1.2884558249061782,18.51499938964844,0.08757233316817659
2391,2002-11-05,17.610000610351562,17.825000762939453,17.350000381469727,17.350000381469727,2422200.0,0.017919155315736734,-2.6538458716942377,-0.45217371113160354,49.86226445365016,61.88560126107492,0.5888757438298953,0.10245047334675661,-1.5781838439785076,0.031775093369063256,17.426989627401607,0.5250015258789062,1.0428776415369398,-0.25549917221069407,-2.180497951803389,1.669499607381999,-1.2179985620070397,0.7070002175856516,-1.270495990099196,26.010147472620414,-33.971149909335466,0.9624993897963467,11,0.47499942779541016,-0.5325002670288086,-2.5762505531311035,-1.0600004196166992,0.6899986267089844,1,0.07893238736353947,1.7130422667896215,17.299999237060547,2.046860937099533,17.709999084472656,-1.1052685923746095,18.774999618530273,0.07893238736353947
2392,2002-11-06,17.600000381469727,17.94499969482422,17.424999237060547,17.8700008392334,4212600.0,-0.0005678721485085081,1.476203451407811,-1.0384623849172872,37.93882566814517,58.825555783815076,0.5641409051953126,0.2837275200599976,-1.5094440124303077,-0.020152262696527146,17.769070695620705,0.5200004577636719,0.8835158705838779,-0.3649994373321519,-1.979858101617836,1.2498592269535322,-1.172428769474994,0.44242989481069017,-1.1510759155098782,25.50508577764377,-29.434532634419313,0.8074293321428413,11,0.4849996566772461,-0.5225000381469727,-2.5637502670288086,-1.1000003814697266,0.5249996185302734,2,0.04715908555206205,-2.6538458716942377,17.610000610351562,1.7130422667896215,17.299999237060547,2.046860937099533,17.709999084472656,0.04715908555206205
2393,2002-11-07,18.530000686645508,18.625,18.299999237060547,18.450000762939453,2495600.0,0.052840925285145834,1.4074259838792853,-0.2962955113804942,48.64106253854474,56.130265918340925,-0.311624031248094,-0.4454355747084122,-2.3646572066417377,-1.0028301653367677,18.535271592065612,1.0249996185302734,0.7948951979883319,0.4230008125305176,-0.8019348449306527,1.6479364699916879,-0.18946701620006579,1.035468641261101,-1.9760331688064738,93.7908973385642,40.129707195151354,0.6124678287305849,11,-0.44500064849853516,-1.452500343322754,-3.135000228881834,-2.030000686645508,-0.09000015258789418,3,-0.025634126490457043,1.476203451407811,17.600000381469727,-2.6538458716942377,17.610000610351562,1.7130422667896215,17.299999237060547,-0.025634126490457043
2394,2002-11-08,19.875,19.905000686645508,19.5,19.655000686645508,2854000.0,0.0725849575560904,1.8928549533041328,2.749994039529838,60.01524136470351,54.80551487310671,-1.6550945820131098,-1.5883383055698168,-3.620116319958271,-2.3800478542588763,20.129070461369448,1.375,0.7732803442776977,1.5880001068115241,0.44102978601831566,2.7349704276047326,1.01451494641492,2.1614852672081284,-3.22019115235695,98.932360427626,45.956401137307836,0.5734851603966036,11,-1.375,-2.3824996948242188,-4.357500076293945,-3.375,-1.8199996948242188,4,-0.09534593498181998,1.4074259838792853,18.530000686645508,1.476203451407811,17.600000381469727,-2.6538458716942377,17.610000610351562,-0.09534593498181998
2395,2002-11-11,19.309999465942386,19.4950008392334,19.26499938964844,19.4950008392334,1563800.0,-0.02842769982679816,1.4864837000226434,-0.8409179577434099,57.77125960281832,53.438149677774014,-1.0447622523792717,-0.9947950817958997,-2.9654591098639926,-1.8421761363515579,19.587688183700287,0.610000610351559,0.7392328462391724,0.9724995613098173,-0.26244543848860147,2.207444561108236,0.35502706141060614,1.5899720612090285,-2.4601791079591884,76.7122837716379,22.71857672232533,0.61747249989921,11,-0.8099994659423864,-1.8174991607666051,-3.7924995422363317,-2.8099994659423864,-1.7049999237060582,0,-0.07431380143087718,1.8928549533041328,19.875,1.4074259838792853,18.530000686645508,1.476203451407811,17.600000381469727,-0.07431380143087718
2396,2002-11-12,19.68000030517578,19.850000381469727,19.6299991607666,19.799999237060547,1346800.0,0.01916110043845287,1.0,0.6486380600862034,60.36414333859771,52.24200832344637,-1.3217427561729203,-1.3239904469832453,-3.239816497837708,-2.2425391547233318,19.10959777869556,0.5400009155273402,0.5869358876872788,1.2735003471374498,-0.09915396611225091,2.6461546603871504,0.5871731905126012,1.9598275037622983,-2.6468691274728435,90.9274092760155,33.99463921112365,0.6863271566248503,11,-1.1800003051757812,-2.1875,-3.9937503337860107,-3.1800003051757812,-1.9750003814697266,1,-0.07545734691686012,1.4864837000226434,19.309999465942386,1.8928549533041328,19.875,1.4074259838792853,18.530000686645508,-0.07545734691686012
2397,2002-11-13,19.655000686645508,19.959999084472656,19.399999618530273,19.674999237060547,2114200.0,-0.001270305799929261,-1.1132027940821887,0.16665607019105447,62.10375099146421,51.403079573493045,-1.2494176965003376,-1.2006694693192017,-3.143121114757143,-2.247317486993534,19.19260420593244,0.5599994659423828,0.46831709200057503,1.147000694274901,-0.2814191981438867,2.5754205866936886,0.4327907480655071,1.8612106404842947,-2.4495573384060165,81.62660085164273,20.407685691313546,0.7142099462093943,11,-1.1275014877319336,-2.025001049041748,-3.9150006771087646,-3.155000686645508,-1.8100013732910156,2,-0.06893927256413734,1.0,19.68000030517578,1.4864837000226434,19.309999465942386,1.8928549533041328,19.875,-0.06893927256413734
2398,2002-11-14,19.8700008392334,19.88500022888184,19.690000534057614,19.875,1387000.0,0.010938699825839837,14.600213626302688,0.24997615641392465,58.74511120366116,52.981755323955824,-1.4446809732994055,-1.3921411398935106,-3.278419230747275,-2.487874422351176,18.580773047394043,0.22999954223633168,0.37882562461221525,1.3017508506774895,-0.25081014900220566,2.8543118503571847,0.5254703508376402,2.078031350517339,-2.444193032095253,87.05060650968763,28.98244148335806,0.776280499839848,11,-1.3425016403198242,-2.1775012016296387,-4.130000829696655,-3.3700008392333984,-1.8050003051757848,3,-0.08782087395728178,-1.1132027940821887,19.655000686645508,1.0,19.68000030517578,1.4864837000226434,19.309999465942386,-0.08782087395728178
2399,2002-11-15,20.114999771118164,20.1200008392334,19.71999931335449,19.84000015258789,900800.0,0.012330091672719812,1.8070109688602405,-55.00915681037772,64.5109153701475,55.55028605908139,-1.46691605175943,-1.606071560436817,-3.4500256384998877,-2.771475690292508,18.070185922434884,0.4000015258789098,0.2574055984761934,1.4747497558593743,-0.22521781566392107,3.1747173273826697,0.6247659700977266,2.324733541621022,-2.486456661793259,99.41508074428856,39.54981066812243,0.8499837857616475,11,-1.3799991607666016,-2.154999256134033,-4.374999761581421,-3.614999771118164,-1.5900001525878906,4,-0.08327115367237414,14.600213626302688,19.8700008392334,-1.1132027940821887,19.655000686645508,1.0,19.68000030517578,-0.08327115367237414
2400,2002-11-18,19.850000381469727,20.239999771118164,19.850000381469727,20.225000381469727,1415200.0,-0.013174217880376649,-1.0799967447916667,-1.3636382552244086,63.033172499346904,57.01372028638102,-0.8964286124691192,-1.3064559953913566,-3.1289964506245447,-2.5440575797772738,17.969203569824085,0.3899993896484375,0.12804911265133967,1.1452503204345703,-0.6377587839419405,2.928259424811081,0.2537457682463149,2.0367548726228257,-1.972311499153971,53.57150966616864,-7.634323026265676,0.8915045521882556,11,-1.017500877380371,-1.1825008392333984,-4.062500476837158,-3.3500003814697266,-1.9200000762939453,0,-0.09042821369261056,1.8070109688602405,20.114999771118164,14.600213626302688,19.8700008392334,-1.1132027940821887,19.655000686645508,-0.09042821369261056
2401,2002-11-19,19.834999084472656,20.075000762939453,19.82999992370605,19.854999542236328,814800.0,-0.0007557328316766254,-15.33405391657826,0.053334554036458336,60.94526639291111,59.56999147802168,-0.5952130621970149,-1.229667870222535,-3.053277074426365,-2.5653499301868905,17.852631821511988,0.245000839233402,0.2753480998416755,1.0509990692138658,-0.7869563793588625,2.888954517786594,0.13202134492750162,1.96997679350023,-1.6738328955006132,51.785641300448226,-7.633869370146165,0.918977724286364,11,-0.5649995803833008,-1.1674995422363281,-3.0699992179870605,-3.3349990844726562,-2.3049983978271484,1,-0.11242750920931621,-1.0799967447916667,19.850000381469727,1.8070109688602405,20.114999771118164,14.600213626302688,19.8700008392334,-0.11242750920931621
2402,2002-11-20,19.81999969482422,19.8700008392334,19.475000381469727,19.5,1244000.0,-0.0007562082349769073,-1.135143773261988,-15.999618539004388,59.0319771764457,60.724537548899576,-0.2594768783331389,-1.145826518640753,-2.9718075112169444,-2.579116294579716,17.867689257134828,0.3950004577636719,0.49734142615488963,0.9549997329711921,-0.917060853055883,2.8270603189982673,0.018969439957654544,1.8910300259847297,-1.4093734759946415,45.09798543931385,-11.564901667385179,0.936030293013538,11,-0.06750011444091797,-1.1525001525878906,-3.054999828338623,-3.3199996948242188,-2.299999237060547,2,-0.10671038363691165,-15.33405391657826,19.834999084472656,-1.0799967447916667,19.850000381469727,1.8070109688602405,20.114999771118164,-0.10671038363691165
2403,2002-11-21,19.96999931335449,20.0,19.78499984741211,19.834999084472656,1127000.0,0.007568093886976213,1.2051116523372165,0.42187611758814425,73.20328377230415,62.18987559418852,-0.20532360053457666,-1.200239423663099,-3.0444863828419884,-2.746603471441343,17.672312576306755,0.21500015258789062,0.6596863724307411,1.0052494049072216,-0.8796950871509139,2.890193896965357,0.06277715887815205,1.9477216509362911,-1.3398482682502824,64.70579435524039,3.370069958795625,0.9424722460290678,11,-0.21749973297118785,-1.3024997711181605,-3.204999446868893,-3.4749994277954066,-2.4249992370605433,3,-0.10640961808040472,-1.135143773261988,19.81999969482422,-15.33405391657826,19.834999084472656,-1.0799967447916667,19.850000381469727,-0.10640961808040472
2404,2002-11-22,19.56999969482422,19.950000762939453,19.51499938964844,19.655000686645508,1350000.0,-0.020030026654171196,-3.461515889550876,-0.6296359089560628,73.35391124158184,63.92128133182891,0.1641209823331664,-0.7758285170946451,-2.564578219276651,-2.360607245885742,17.1739464408735,0.4549999237060476,0.8992077987733929,0.5644997596740708,-1.3365218709455533,2.465521390293695,-0.38601105563574123,1.515010574983883,-0.7466668025983374,12.41822080382966,-53.079279829808335,0.9505108153098115,11,0.25,-0.9025001525878906,-2.804999828338623,-3.0749998092651367,-2.129999160766605,4,-0.07690338192313007,1.2051116523372165,19.96999931335449,-1.135143773261988,19.81999969482422,-15.33405391657826,19.834999084472656,-0.07690338192313007
2405,2002-11-25,19.46999931335449,19.625,18.96999931335449,19.075000762939453,2698200.0,-0.0051098816059858,-1.1652863380570175,-4.646987546280672,69.99998769452395,64.9919307047096,0.32319112639093817,-0.6168835488259923,-2.383539022411494,-2.2901035203279783,16.389989652433883,0.6550006866455114,1.02742370518202,0.4069993972778292,-1.476204453226437,2.2902032477820953,-0.5346025279743039,1.3486013225299622,0.7700004577636754,45.248809419010136,-24.20078974336375,0.9416019252521326,11,0.1350002288818395,-0.8024997711181605,-2.704999446868893,-2.9749994277954066,-1.994998931884762,0,-0.048536195590722975,-3.461515889550876,19.56999969482422,1.2051116523372165,19.96999931335449,-1.135143773261988,19.81999969482422,-0.048536195590722975
2406,2002-11-26,18.774999618530273,19.2450008392334,18.75,19.11000061035156,1418200.0,-0.03569592806033195,-1.5714314023710558,-0.8481068891753932,61.012178432048344,64.8706448647745,0.9793000642007357,0.13007114993850166,-1.60616853086065,-1.6324541188228565,16.137031141792455,0.7199993133544886,0.9509010038206931,-0.316750240325927,-2.1616473263734584,1.5281468457216043,-1.2391987833496927,0.6056983026978386,1.4396001434326173,1.999969482421875,-69.9924168924289,0.9224485430237658,11,0.7200002670288086,-0.10750007629394531,-1.9549996852874756,-2.2799997329711914,-1.2649993896484375,1,-0.045006622131726015,-1.1652863380570175,19.46999931335449,-3.461515889550876,19.56999969482422,1.2051116523372165,19.96999931335449,-0.045006622131726015
2407,2002-11-27,19.19499969482422,19.350000381469727,19.065000534057614,19.1200008392334,1352000.0,0.022370177620638643,-2.0810883259615873,-0.22387651804574443,56.891183066376946,64.6646528495207,0.5444405616183872,-0.24914684370648033,-1.9362519056862766,-2.083031085944981,15.832915848657125,0.5750007629394531,0.9399567712189949,0.0692498207092278,-1.7558508617421218,1.8943505031605774,-0.843300520516447,0.9818001619349026,0.9610160766601581,35.5999755859375,-32.24561671081163,0.9125503412256751,11,0.3000001907348633,-0.5275001525878906,-2.343749761581421,-2.6999998092651367,-2.2099990844726562,2,-0.08674128859859609,-1.5714314023710558,18.774999618530273,-1.1652863380570175,19.46999931335449,-3.461515889550876,19.56999969482422,-0.08674128859859609
2408,2002-11-29,18.920000076293945,19.15999984741211,18.905000686645508,19.15999984741211,682800.0,-0.014326627918854529,1.1249950329415317,-3.2000457770656903,37.283620011367844,61.63939780965631,0.7493088434714217,0.03928709894501381,-1.558814932514732,-1.8191219085194348,14.961272412595179,0.28999900817871094,0.866897531085165,-0.21299982070922852,-2.03337979035836,1.607380148939903,-1.1231898055337943,0.6971901641153373,1.1797750643310572,14.166664017573027,-47.69167792290739,0.9101899848245654,11,0.5749998092651367,-0.2525005340576172,-1.9750001430511475,-2.4250001907348633,-2.325000762939453,4,-0.07399575120955848,-2.0810883259615873,19.19499969482422,-1.5714314023710558,18.774999618530273,-1.1652863380570175,19.46999931335449,-0.07399575120955848
2409,2002-12-02,19.049999237060547,19.145000457763672,18.809999465942386,18.934999465942386,1260600.0,0.006870991556151562,1.1967118798816594,-0.479166169960805,46.08433129289017,59.75619323116111,0.5055123198748745,0.01562581250688666,-1.5858166810566985,-1.964917144164982,15.201585359550556,0.3350009918212855,0.78176101055967,-0.1500006675720229,-1.8441173066724623,1.5441159715284165,-0.9970589871222444,0.6970576519781986,0.9957848979394548,34.28562709263393,-24.632407098058145,0.8470583195502198,12,0.3625011444091797,-0.38249969482421875,-1.6774992942810059,-2.554999351501465,-2.4799995422363246,0,-0.0790025837816688,1.1249950329415317,18.920000076293945,-2.0810883259615873,19.19499969482422,-1.5714314023710558,18.774999618530273,-0.0790025837816688
2410,2002-12-03,18.815000534057614,19.23500061035156,18.815000534057614,19.1200008392334,1069000.0,-0.012335890415457795,-1.7540961052604607,-2.6521818453221235,36.4207071871509,57.03124220829886,0.6462129663336569,0.38993635664110116,-1.2460098498362662,-1.738778817575021,15.766644240829597,0.4200000762939453,0.7040303610266818,-0.46074943542480895,-1.9157667925098885,0.9942679216602706,-1.1882581139673505,0.2667592431177326,1.1789522355423863,10.833415455235555,-42.21658086524636,0.7275086785425399,12,0.5599994659423864,-0.1475009918212855,-1.4612503051757777,-2.3200006484985316,-1.9600009918212855,1,-0.07307998729583187,1.1967118798816594,19.049999237060547,1.1249950329415317,18.920000076293945,-2.0810883259615873,19.19499969482422,-0.07307998729583187
2411,2002-12-04,19.0,19.065000534057614,18.799999237060547,18.875,1708000.0,0.009832551724221927,1.078432839170075,-0.4098356555019088,40.20924412441745,54.93982742474017,0.36913090852621977,0.3314026867480173,-1.3418780684345961,-1.9249466456706834,16.354535446713605,0.26500129699706676,0.5614343270197892,-0.34524993896484446,-1.5816131008062833,0.8911132228765943,-0.9634315198855639,0.27293164195587494,0.9441946588159986,36.36369941635253,-12.531576430123309,0.6181815809207193,12,0.375,-0.3325004577636719,-1.646249771118164,-2.505000114440918,-2.2649993896484375,2,-0.08026313781738281,-1.7540961052604607,18.815000534057614,1.1967118798816594,19.049999237060547,1.1249950329415317,18.920000076293945,-0.08026313781738281
2412,2002-12-05,18.43000030517578,18.80500030517578,18.405000686645508,18.799999237060547,3631600.0,-0.02999998393811676,1.105255232645686,-2.959991455078125,30.540507242006257,50.19951892137374,0.805981559652416,1.0190177016455948,-0.6789898498679108,-1.3631141317585147,16.9155825397725,0.5949993133544922,0.42299964166279835,-0.9567496299743645,-1.9845896496118378,0.07109038966310877,-1.4706696397931012,-0.4428296201556279,1.4664265672875771,3.0120025094276017,-39.36086323073562,0.5139200098187363,12,0.7475004196166992,0.23749923706054688,-1.0350003242492676,-1.9350004196166992,-1.710000991821289,3,-0.04991861427346678,1.078432839170075,19.0,-1.7540961052604607,18.815000534057614,1.1967118798816594,19.049999237060547,-0.04991861427346678
2413,2002-12-06,18.05500030517578,18.31999969482422,18.01499938964844,18.149999618530273,2988800.0,-0.02034725956541017,-2.4856949788014218,0.2567556421597435,23.107029259156164,44.616532034437554,0.9842796280631987,1.4299200100047642,-0.23079098161979772,-1.0053308602352544,17.021802817244048,0.4150009155273402,0.28559387523332447,-1.307999610900879,-2.4362416796780657,-0.1797575421236921,-1.8721206452894705,-0.7438785765122873,1.7519409961385044,3.278760287164848,-30.56177478469102,0.5641210343885927,12,0.7649993896484375,0.6124992370605469,-0.520000696182251,-1.5600004196166992,-1.3150005340576172,4,-0.05926334404533262,1.105255232645686,18.43000030517578,1.078432839170075,19.0,-1.7540961052604607,18.815000534057614,-0.05926334404533262
2414,2002-12-09,17.979999542236328,18.25,17.90999984741211,18.165000915527344,1724800.0,-0.004154016154624629,-1.0923037196145404,1.9473969522356296,24.31315751828619,39.54021757041114,0.905212989035423,1.428935163284084,-0.07905224593756088,-0.9481577391780931,16.147715873939905,0.3400001525878906,0.15213172785038864,-1.288250350952147,-2.5462699222761103,-0.030230779628183768,-1.9172601366141286,-0.6592405652901654,1.6835864061446912,5.282992793825103,-24.985124470369534,0.629009785661982,12,0.6500005722045898,0.6875,-0.30124926567077637,-1.4424991607666016,-1.239999771118164,0,-0.07703004806136782,-2.4856949788014218,18.05500030517578,1.105255232645686,18.43000030517578,1.078432839170075,19.0,-0.07703004806136782
2415,2002-12-10,17.875,18.09000015258789,17.649999618530273,18.040000915527344,1900400.0,-0.005839796713546952,2.3207663960384637,0.8918902200136091,23.726523732966797,35.397367048290974,0.8495029142554813,1.4977040114428988,0.1099784939052384,-0.8387847235486063,15.623631283806644,0.4400005340576172,-0.08603466996216014,-1.3214999198913588,-2.724793336588693,0.08179349680597525,-2.023146628240024,-0.6198532115426936,1.6132273382841298,15.901076741414954,-11.164166484432215,0.7016467083486667,12,0.625,0.7924995422363281,-0.2774994373321533,-1.3374996185302734,-1.1000003814697266,1,-0.07300701007976373,-1.0923037196145404,17.979999542236328,-2.4856949788014218,18.05500030517578,1.105255232645686,18.43000030517578,-0.07300701007976373
2416,2002-12-11,18.19499969482422,18.299999237060547,17.989999771118164,17.989999771118164,1897800.0,0.017902080829326872,-2.0243861591566725,-1.242416886299533,29.863672890569603,32.39431036209015,0.4901194223255274,1.1180716463818072,-0.1443950918747916,-1.1466777563704156,14.681551647747096,0.4249992370605469,-0.30422543417956405,-0.9272501945495613,-2.3791326532540786,0.5246322641549561,-1.65319142390182,-0.20130896519730257,1.0726403170894478,47.18612573961321,21.476503616257336,0.725941229352258,12,0.24750041961669922,0.6000003814697266,-0.6612493991851807,-1.6574993133544922,-1.8349990844726562,2,-0.07364661583198984,2.3207663960384637,17.875,-1.0923037196145404,17.979999542236328,-2.4856949788014218,18.05500030517578,-0.07364661583198984
2417,2002-12-12,18.299999237060547,18.475000381469727,18.170000076293945,18.184999465942386,1047200.0,0.005770791096314065,-3.206942818431749,0.5609747020347988,29.072659539836195,31.481981420808857,0.27358316151225637,0.9553343804637286,-0.18780412437356375,-1.2256642502867976,13.872125376099659,0.30500030517578125,-0.5017229662399245,-0.7545005798339837,-2.2280065298737846,0.7190053702058172,-1.4912535548538841,-0.017747604814083218,0.773523927647112,78.78775968816612,55.61452101594668,0.7367529750199004,12,0.1425008773803711,0.5325002670288086,-0.7187490463256836,-1.7624988555908203,-2.304999351501465,3,-0.0855190542051828,-2.0243861591566725,18.19499969482422,2.3207663960384637,17.875,-1.0923037196145404,17.979999542236328,-0.0855190542051828
2418,2002-12-13,18.125,18.44499969482422,18.075000762939453,18.075000762939453,1386600.0,-0.009562800238053781,-13.800183108262761,0.4347768397658237,30.81007446014121,29.784841772725645,0.3620228607798843,1.0465570657317897,0.03351488979932071,-1.0385783972062796,13.065648214291592,0.3699989318847656,-0.6194588856645282,-0.8422497749328599,-2.319086406566246,0.6345868567005262,-1.5806680907495512,-0.10383145911616865,0.7777003391663726,57.57575056989212,31.677140456407162,0.7384183158166926,12,0.31750011444091797,0.8199996948242188,-0.5437498092651367,-1.5874996185302734,-2.3299999237060547,4,-0.0775172792632004,-3.206942818431749,18.299999237060547,-2.0243861591566725,18.19499969482422,2.3207663960384637,17.875,-0.0775172792632004
2419,2002-12-16,18.440000534057614,18.489999771118164,18.024999618530273,18.05500030517578,852400.0,0.017379339810075223,-1.0898808018550505,7.700122072175103,37.060302952463836,29.855907968871524,-0.054317679089258775,0.6320407512570192,-0.21346439963745212,-1.3403362420465363,12.046990929391175,0.4650001525878906,-0.7376513075843647,-0.44349927902221964,-1.8337170703348278,0.9467185122903885,-1.1386081746785237,0.25160961663408443,0.31237571863242763,94.0477109549907,67.68049113137238,0.6951088956563048,12,-0.08250045776366832,0.5049991607666051,-0.8587503433227504,-1.902500152587887,-3.16500091552734,0,-0.09219092807506413,-13.800183108262761,18.125,-3.206942818431749,18.299999237060547,-2.0243861591566725,18.19499969482422,-0.09219092807506413
2420,2002-12-17,18.05500030517578,18.489999771118164,17.844999313354492,18.45499992370605,1944600.0,-0.02087853675333462,1.7446868088387477,-1.0389594304709913,40.19073505757132,29.853851405888616,0.23639917509291308,0.9229912684898878,0.24647952660396655,-0.9505844924979208,10.964976754432204,0.6450004577636719,-0.7512707373297047,-0.7387495040893555,-2.0976606767252335,0.6201616685465225,-1.4182050904072945,-0.05929391777141646,0.565090751415088,32.55827019865983,2.980337537897256,0.6794555863179383,12,0.1724996566772461,0.8899993896484375,-0.058750152587890625,-1.1024999618530273,-3.0399999618530256,1,-0.07283303859488999,-1.0898808018550505,18.440000534057614,-13.800183108262761,18.125,-3.206942818431749,18.299999237060547,-0.07283303859488999
2421,2002-12-18,17.604999542236328,17.725000381469727,17.440000534057614,17.440000534057614,2116800.0,-0.024923885645709576,-2.454564370513263,-0.41249791383545586,28.513493729457323,29.628627682272068,0.5226740818858282,1.2620668910965698,0.7790234000951841,-0.5187588115290822,10.04560483770566,0.6149997711181676,-0.8356675839912775,-1.077250289916993,-2.4423660727926055,0.28786549295861974,-1.7598081813547992,-0.3946923984791866,0.8986805417872681,15.71420267319675,-12.560752694330636,0.6825578914378057,12,0.3600006103515625,1.2350006103515625,0.3912506103515625,-0.6524991989135742,-2.2749996185302734,2,-0.04714569413732694,1.7446868088387477,18.05500030517578,-1.0898808018550505,18.440000534057614,-13.800183108262761,18.125,-0.04714569413732694
2422,2002-12-19,17.704999923706055,17.790000915527344,17.450000762939453,17.450000762939453,1265400.0,0.0056802263033188805,-1.666676639764236,1.5454587490029377,32.76594409219345,30.701840441498433,0.3453326835969115,1.0492893940703496,0.7605614556332121,-0.6345414010611705,9.545670579892752,0.3400001525878906,-0.8707990127570966,-0.871499919891356,-2.192480549262651,0.4494807094799391,-1.5319902345770018,-0.21100960520571022,0.7849998474121094,25.238055447573558,-4.622332539533431,0.660490314685647,12,0.26000022888183594,1.135000228881836,0.29125022888183594,-0.7524995803833008,-1.4650001525878906,3,-0.07596720243718325,-2.454564370513263,17.604999542236328,1.7446868088387477,18.05500030517578,-1.0898808018550505,18.440000534057614,-0.07596720243718325
2423,2002-12-20,17.844999313354492,18.049999237060547,17.575000762939453,17.649999618530273,1623600.0,0.0079073363598825,-1.753635046827143,0.7647072023217372,32.95614390535661,31.662172262284034,0.19267367612523856,0.7820223637673003,0.702829422840324,-0.7895893109008085,8.715892159216738,0.47499847412109375,-0.9373083474765735,-0.6252505302429192,-1.8090155019025573,0.5585144414167189,-1.21713301607274,-0.033368044413098374,0.49800056457519304,38.571340340271455,8.887751650817993,0.5918824858298197,12,0.12000083923339844,0.9950008392333984,0.2337501049041748,-0.8649997711181641,-0.9699993133544922,4,-0.10367046786104073,-1.666676639764236,17.704999923706055,-2.454564370513263,17.604999542236328,1.7446868088387477,18.05500030517578,-0.10367046786104073
2424,2002-12-23,18.065000534057614,18.149999618530273,17.674999237060547,17.674999237060547,1044000.0,0.012328452180913274,-1.4358912912707302,2.0000097812903297,39.34659229452924,33.39773543579097,-0.01564767921031418,0.4674560101063783,0.5504889820109646,-1.0180038756330134,8.167720036928412,0.47500038146972656,-0.9126585249816443,-0.329999351501467,-1.4058293916416602,0.7458306886387263,-0.8679143715715654,0.20791566856863142,0.15157943572998178,59.52385277437664,26.321671353642458,0.5379150200700972,12,-0.10000038146972301,0.774999618530277,0.04499888420105336,-1.0850009918212855,-0.8950004577636683,0,-0.12565737008886757,-1.753635046827143,17.844999313354492,-1.666676639764236,17.704999923706055,-2.454564370513263,17.604999542236328,-0.12565737008886757
2425,2002-12-24,18.524999618530273,18.545000076293945,18.200000762939453,18.200000762939453,943600.0,0.02546355222107155,-1.123080173481305,0.8333276276085427,43.741760580758736,34.93974517914532,-0.4176705189985448,-0.07058921020592024,0.0996091477450598,-1.5005923398060332,8.080056790592451,0.4799995422363317,-0.8086384472504591,0.17724971771240305,-0.7757868417204818,1.130286277145288,-0.2992685620040376,0.6537679974288437,-1.0849990844726598,98.19000307247238,62.686632638464275,0.47651827971644195,12,-0.5324993133544922,0.3150005340576172,-0.17749905586242676,-1.4649991989135742,-1.4049987792968714,1,-0.17543860010388745,-1.4358912912707302,18.065000534057614,-1.753635046827143,17.844999313354492,-1.666676639764236,17.704999923706055,-0.17543860010388745
2426,2002-12-26,17.93000030517578,18.32999992370605,17.875,18.024999618530273,2522600.0,-0.03211872203005739,-3.4390252979651494,-0.292306608839565,43.45549685936546,36.53783821464857,0.1517429126705494,0.4826022876334264,0.6970017864850533,-0.9127110393279523,8.448988237773165,0.6499996185302734,-0.7205759619718037,-0.3754996299743638,-1.3236940313798868,0.5726947714311592,-0.8495968306771253,0.0985975707283977,-0.4678997802734415,43.83560212160008,4.047873628728048,0.47409720070276185,12,0.0625,0.8275003433227539,0.8199992179870605,-0.8100004196166992,-1.1700000762939453,3,-0.16257668222189403,-1.123080173481305,18.524999618530273,-1.4358912912707302,18.065000534057614,-1.753635046827143,17.844999313354492,-0.16257668222189403
2427,2002-12-27,17.530000686645508,17.670000076293945,17.40999984741211,17.670000076293945,2257200.0,-0.022308957708986,2.714305177111717,1.4736884373682415,43.1729556269771,37.91149167763034,0.481686307915723,0.7920789741305256,1.1165566172170216,-0.515202151904468,8.944317979136356,0.5200004577636719,-0.6248703668117628,-0.6922492980957031,-1.6032548888901275,0.2187562926987212,-1.1477520934929153,-0.23674650269849096,1.0149993896484375,10.572759033856691,-32.435497591209064,0.455502795397213,12,0.44749927520751953,1.1749992370605469,1.438748836517334,-0.4100008010864258,-0.6149997711181605,4,-0.12549918293017703,-3.4390252979651494,17.93000030517578,-1.123080173481305,18.524999618530273,-1.4358912912707302,18.065000534057614,-0.12549918293017703
2428,2002-12-30,17.520000457763672,17.645000457763672,17.420000076293945,17.549999237060547,904800.0,-0.0005704636902527094,1.0454466638923567,0.21427792915531335,43.915354060534604,38.67316402297154,0.4434788607252287,0.7292036393183245,1.1128715734232486,-0.5100114824422093,9.680392985694898,0.22500038146972656,-0.5722445915242247,-0.6322495460510247,-1.5325971277002708,0.26809803559822143,-1.0824233368756495,-0.18207575522639985,1.002299613952637,9.691681777009983,-36.515167591404385,0.45017379082462394,12,0.45749950408935547,1.1849994659423828,1.6899991035461426,-0.40000057220458984,-0.5300006866455078,0,-0.07305939801378825,2.714305177111717,17.530000686645508,-3.4390252979651494,17.93000030517578,-1.123080173481305,18.524999618530273,-0.07305939801378825
2429,2002-12-31,17.545000076293945,17.700000762939453,17.5,17.674999237060547,1436600.0,0.0014269188286004653,1.2222033844425841,4.333481688708036,45.54054019222986,39.26758681571137,0.31086288478650204,0.6173226272177281,1.073872694191607,-0.5550525645821835,10.546663278098785,0.20000076293945312,-0.5248380774340511,-0.5319999694824205,-1.365511256552498,0.30151131758765715,-0.948755613017461,-0.11524432594737988,0.9550539909362783,11.894290894974851,-36.5702615393615,0.416755643535039,12,0.43249988555908203,1.135000228881836,1.6649994850158691,-0.4250001907348633,-0.7999992370605433,1,-0.03818752199375708,1.0454466638923567,17.520000457763672,2.714305177111717,17.530000686645508,-3.4390252979651494,17.93000030517578,-0.03818752199375708
2430,2003-01-02,17.440000534057614,17.469999313354492,17.305000305175778,17.46500015258789,1708000.0,-0.005984584883428012,8.429069704071269,0.19230599938380302,39.16787027616333,40.451406432012035,0.35699202629546534,0.6472117790389262,1.1670715909902896,-0.4666772334023648,11.437758475182068,0.23999977111816762,-0.48179613864449067,-0.5682495117187543,-1.371743522330732,0.2352444988932234,-0.9699965170247431,-0.16650250641276543,1.0382524487762481,13.170758938955519,-33.990875499777474,0.40174700530598917,1,0.48499965667724965,1.024999618530277,1.8037490844726598,-0.3200006484985316,-0.42500114440917613,3,-0.015481677149974837,1.2222033844425841,17.545000076293945,1.0454466638923567,17.520000457763672,2.714305177111717,17.530000686645508,-0.015481677149974837
2431,2003-01-03,17.475000381469727,17.559999465942386,17.424999237060547,17.444999694824222,1227600.0,0.0020068719231838283,-2.8570611155010415,-1.2000457770653774,37.920950289956174,41.024184898430114,0.33705777166718676,0.5186988339319427,1.1304282340036238,-0.5264097912427772,12.332927142925643,0.1350002288818395,-0.4902023880080222,-0.45699968338012553,-1.1454179329515028,0.23141856619125178,-0.8012088081658142,-0.11279055859443687,0.9563224942578117,43.03794412199342,-0.11810898166631745,0.3442091247856895,1,0.4499998092651367,0.8524999618530273,1.6612491607666016,-0.35500049591064453,-0.31999969482421875,4,-0.020314708697389272,8.429069704071269,17.440000534057614,1.2222033844425841,17.545000076293945,1.0454466638923567,17.520000457763672,-0.020314708697389272
2432,2003-01-06,17.510000228881836,17.600000381469727,17.395000457763672,17.475000381469727,1725200.0,0.0020028524548258986,-1.1025666105872687,1.1666348782505038,40.61068942361956,41.87468995601488,0.3033933808138265,0.4334649059027953,1.0957695641540255,-0.5732565361012973,13.059668293080328,0.2049999237060547,-0.4920126023235234,-0.3759998321533189,-1.0470364419165676,0.29503677760992986,-0.7115181370349433,-0.04048152727169452,0.8762697440236309,51.898654717182005,10.130101168608853,0.33551830488162426,1,0.41499996185302734,0.817500114440918,1.5712494850158691,-0.3900003433227539,-0.38500022888183594,0,-0.042832666487514603,-2.8570611155010415,17.475000381469727,8.429069704071269,17.440000534057614,1.2222033844425841,17.545000076293945,-0.042832666487514603
2433,2003-01-07,16.985000610351562,17.174999237060547,16.930000305175778,17.125,2363400.0,-0.02998284475543944,1.041675938582857,-4.0,29.12481398555019,40.73893681057277,0.7750813026165133,0.9214351502191498,1.6222703976980561,-0.06894526471752016,13.552038054835336,0.5799999237060582,-0.4191368137148821,-0.8474994659423842,-1.6241145349326942,-0.07088439695207427,-1.2358070004375392,-0.45919193144722925,1.3580185758447172,7.142892529638627,-26.855523496799126,0.3883075344951556,1,0.7524995803833008,1.0974998474121058,2.0962491035461426,0.13499927520751953,-0.030000686645507812,1,-0.00412126536996138,-1.1025666105872687,17.510000228881836,-2.8570611155010415,17.475000381469727,8.429069704071269,17.440000534057614,-0.00412126536996138
2434,2003-01-08,16.594999313354492,16.600000381469727,16.424999237060547,16.469999313354492,2045400.0,-0.022961512097879,1.5925685221814072,-0.8928610354223433,29.083078974622467,39.110194409890966,1.0444716570077155,1.2673323557410967,1.9841264732609218,0.30100340355865285,14.161285401855789,0.5600013732910156,-0.3858525642950674,-1.1682507514953606,-2.117334836250169,-0.21916666674055207,-1.642792793872765,-0.6937087091179563,1.6632387399805566,14.468077508079846,-18.8982039381511,0.474542042377404,1,0.7825002670288086,1.2350006103515625,2.486250400543213,0.5250005722045898,0.6800003051757812,2,0.023802378674749436,1.041675938582857,16.985000610351562,-1.1025666105872687,17.510000228881836,-2.8570611155010415,17.475000381469727,0.023802378674749436
2435,2003-01-09,16.569999694824222,16.860000610351562,15.925000190734865,16.860000610351562,4325000.0,-0.0015064549300796148,5.448258398884521,-2.3200073242187216,33.11581874143566,37.961341285676546,0.8526569756599685,1.2538366442713915,1.994133557570823,0.2984960672498822,14.665581781986086,0.9350004196166974,-0.36639238956101394,-1.1280003547668436,-2.214260957154721,-0.04173975237896599,-1.6711306559607841,-0.584870053572903,1.541579253208866,38.50742869506069,2.7881400370480662,0.5431303011939396,1,0.2425007820129359,1.0100007057189906,2.470000267028805,0.5500001907348597,1.0,3,0.010561324540268036,1.5925685221814072,16.594999313354492,1.041675938582857,16.985000610351562,-1.1025666105872687,17.510000228881836,0.010561324540268036
2436,2003-01-10,16.854999542236328,16.995000839233402,16.754999160766598,16.754999160766598,1055400.0,0.017199749707969447,-3.800015258730656,-0.34482781300151605,36.92306337976507,37.2669088137641,0.44603765943386264,0.9099538743628486,1.7010123015857914,0.03542839047864277,15.448363589867306,0.4250011444091797,-0.38922877437832426,-0.7760004997253418,-1.8979050031214264,0.3459040036707428,-1.3369527514233823,-0.21504824802730127,1.0379215300669387,55.52234302095517,17.71397276189729,0.5609522516980421,1,-0.04249906539916992,0.6400008201599121,2.166250228881836,0.2650003433227539,0.35000038146972656,4,0.009492723331802733,5.448258398884521,16.569999694824222,1.5925685221814072,16.594999313354492,1.041675938582857,16.985000610351562,0.009492723331802733
2437,2003-01-13,16.735000610351562,16.825000762939453,16.495000839233402,16.754999160766598,778800.0,-0.007119485917757795,3.124953806906866,-0.19998474126910232,32.8173449569488,36.03379669114346,0.49328016087702764,0.9556944282018023,1.8011730800991685,0.18750251808880236,16.662323233445715,0.35999870300292613,-0.47578847772958355,-0.8177495002746582,-1.9612874239170353,0.32578842336771885,-1.3895184620958467,-0.24598053845346968,0.9611283737948639,64.80008300787577,25.96923676901652,0.5717689618211883,1,0.0774998664855957,0.6299996376037598,2.2862491607666016,0.38499927520751953,0.4849987030029297,0,0.025097105525897057,-3.800015258730656,16.854999542236328,5.448258398884521,16.569999694824222,1.5925685221814072,16.594999313354492,0.025097105525897057
2438,2003-01-14,16.719999313354492,16.834999084472653,16.565000534057614,16.739999771118164,589200.0,-0.0008964025365969519,1.5714259763851914,1.0000953743444791,27.768558043342637,34.05913200793376,0.4278615579172076,0.9065172443866452,1.7873710207309514,0.22882973195221723,17.79992459102607,0.26999855041503906,-0.5268426045364407,-0.7625007629394531,-1.9303848394086636,0.4053833135297573,-1.3464428011740566,-0.17855872470484968,0.7990167914507786,74.29893839178493,36.512340704628734,0.5839420382346046,1,0.042500972747802734,0.5150008201599121,2.202500820159912,0.40000057220458984,0.49500083923339844,1,0.024222530100346917,3.124953806906866,16.735000610351562,-3.800015258730656,16.854999542236328,5.448258398884521,16.569999694824222,0.024222530100346917
2439,2003-01-15,16.739999771118164,16.895000457763672,16.65999984741211,16.774999618530273,1599600.0,0.0011961996761384874,-1.4102664423490747,1.7499523173755485,15.473878537634903,31.426466259208382,0.31476408740628514,0.793299750119278,1.7725391540436135,0.2375346522389492,18.875972294537327,0.2350006103515625,-0.5520174389629062,-0.6575002670288086,-1.7784751456808685,0.4634746116232513,-1.2179877063548368,-0.09701282770278041,0.6196147422800671,76.16813891906847,44.12103758072983,0.5604874393260297,1,0.02250051498413086,0.49500036239624023,2.0037498474121094,0.7175002098083496,-0.11499977111816406,2,0.012843497940712822,1.5714259763851914,16.719999313354492,3.124953806906866,16.735000610351562,-3.800015258730656,16.854999542236328,0.012843497940712822
2440,2003-01-16,16.739999771118164,16.825000762939453,16.625,16.729999542236328,927800.0,0.0,1.2222033844425841,-0.28572207084468665,20.100485655107235,29.44641463311406,0.22912133099846343,0.7270059299739415,1.791031853002874,0.265014569564503,19.763712410273975,0.20000076293945312,-0.585149515661815,-0.5917502403259292,-1.7045765050065214,0.521076024354663,-1.1481633726662253,-0.035337107985633054,0.47615331001373207,48.999786376952414,17.68195464137983,0.556413132340297,1,0.02250051498413086,0.49500036239624023,1.908750057220459,0.8250002861022949,-0.28999900817871094,3,0.03195937005537797,-1.4102664423490747,16.739999771118164,1.5714259763851914,16.719999313354492,3.124953806906866,16.735000610351562,0.03195937005537797
2441,2003-01-17,16.774999618530273,16.879999160766598,16.670000076293945,16.670000076293945,2094000.0,0.0020907913913175147,-2.9999999999999325,10.49971390425329,26.769197904146637,27.908471130950396,0.09430092072701513,0.6605005358465732,1.7653188854144588,0.2561409249828799,20.09886991067129,0.2099990844726527,-0.632836367401616,-0.5152503967285149,-1.6469167603606607,0.6164159669036309,-1.0810835785445896,0.050582785087559756,0.31203817356191976,69.99976158119325,34.56830641432206,0.5658331818160736,1,-0.22499990463256836,0.46000051498413086,1.8087501525878906,0.7900004386901855,-0.7399997711181641,4,0.047391957935770224,1.2222033844425841,16.739999771118164,-1.4102664423490747,16.739999771118164,1.5714259763851914,16.719999313354492,0.047391957935770224
2442,2003-01-21,16.360000610351562,16.569999694824222,16.360000610351562,16.450000762939453,833400.0,-0.024739136668610606,-3.6666384096978706,-0.8571480472297911,21.428558005983263,27.053331577665183,0.36768328344892964,1.0219658037637736,2.185296310617467,0.7032614248791305,20.71516945167796,0.41499900817871094,-0.6623122056786279,-0.862999439239502,-2.049420143389053,0.3234212649100492,-1.4562097913142757,-0.26978908716472816,0.6108334216048981,0.0,-37.08922831560183,0.5932103520747749,1,0.09999990463257191,0.8749995231628418,2.258749485015869,1.2049994468688965,-0.4850006103515625,1,0.05165032285022231,-2.9999999999999325,16.774999618530273,1.2222033844425841,16.739999771118164,-1.4102664423490747,16.739999771118164,0.05165032285022231
2443,2003-01-22,15.994999885559082,16.25,15.975000381469727,16.084999084472653,1369200.0,-0.022310556917799373,-3.2308217117956466,0.9999894036366325,17.29957245611388,25.744053075608676,0.6453495505642444,1.3083422839251497,2.521155479836459,1.1005831772991463,22.022907327789305,0.38500022888183594,-0.7058605237320066,-1.135500192642212,-2.403407572537212,0.13240718725278633,-1.769453882589712,-0.5015465026947119,0.884999275207516,2.1738589598731197,-36.52839032613252,0.6339536899474991,1,0.4650006294250524,1.2400002479553223,2.6424999237060547,1.6649999618530273,0.06499958038330433,2,0.07658639803438749,-3.6666384096978706,16.360000610351562,-2.9999999999999325,16.774999618530273,1.2222033844425841,16.739999771118164,0.07658639803438749
2444,2003-01-23,15.795000076293945,16.204999923706055,15.595000267028807,16.125,1600200.0,-0.012503895635892048,1.4897956800479635,3.666698456093648,16.63285282078664,23.91261241775878,0.8045416999625594,1.4014107637446358,2.645728900780991,1.3308716061776984,23.72326008625979,0.6099996566772479,-0.7791765908025425,-1.2219999790191665,-2.542978275836724,0.09897831779838917,-1.8824891274279452,-0.5615108306103878,0.9894991874694803,15.56420089074016,-25.27839143546759,0.6604891484087781,1,0.5000004768371582,1.2750000953674316,2.898749828338623,1.864999771118164,0.6849994659423828,3,0.08990187207565548,-3.2308217117956466,15.994999885559082,-3.6666384096978706,16.360000610351562,-2.9999999999999325,16.774999618530273,0.08990187207565548
2445,2003-01-24,15.274999618530273,15.65999984741211,15.25,15.59000015258789,1413400.0,-0.03292183952212313,-1.2465759151359967,0.9545472935872612,12.711861119193017,21.222478833250776,1.2533293056748036,1.755448032529813,3.1009198333774783,1.8808394837540234,26.341021288386813,0.5450000762939453,-0.7819979847608707,-1.579500436782837,-2.918867940867276,-0.24013293269839764,-2.2491841888250583,-0.9098166847406155,1.3667597656249981,1.5337197178994848,-37.41883777768774,0.6696837520422197,1,0.7975006103515625,1.6225004196166992,3.3762502670288086,2.385000228881836,0.9549999237060547,4,0.0883797325815987,1.4897956800479635,15.795000076293945,-3.2308217117956466,15.994999885559082,-3.6666384096978706,16.360000610351562,0.0883797325815987
2446,2003-01-27,15.015000343322756,15.09000015258789,14.770000457763672,14.96500015258789,1312200.0,-0.017021229571234198,2.2,-0.15873049512265097,10.708665579928478,18.76595890247074,1.3688230217236583,1.8823759624239695,3.279824079248188,2.169518693266488,28.716003482088958,0.5049991607666016,-0.7663152761834482,-1.693749713897704,-3.167966536579117,-0.21953289121629105,-2.4308581252384105,-0.9566413025569975,1.4319127270507774,13.611110522423084,-22.724671036561872,0.7371084113407061,1,0.8175001144409162,1.642499923706053,3.5712494850158674,2.6449995040893537,1.2849988937377912,0,0.09557112133233137,-1.2465759151359967,15.274999618530273,1.4897956800479635,15.795000076293945,-3.2308217117956466,15.994999885559082,0.09557112133233137
2447,2003-01-28,15.329999923706055,15.46500015258789,14.845000267028807,15.109999656677244,1583000.0,0.020978992552829423,1.5306080345969248,4.3999885559517375,22.091052251700432,18.13512492562161,0.9315249072503207,1.4694463611933344,2.886523724071875,1.8726280342861195,30.228052628984365,0.6199998855590838,-0.7711701545693259,-1.2687500953674302,-2.8116623490926465,0.274162158357786,-2.04020622223004,-0.4972939685048221,0.8486071286498991,37.83781345609102,-2.1001778211018802,0.7714561268626086,1,0.5025005340576172,1.327500343322754,3.072500228881836,2.3299999237060547,0.7700004577636719,1,0.045988253569124504,2.2,15.015000343322756,-1.2465759151359967,15.274999618530273,1.4897956800479635,15.795000076293945,0.045988253569124504
2448,2003-01-29,16.239999771118164,16.239999771118164,15.329999923706055,15.420000076293945,2166000.0,0.05936072093548428,1.219512648982592,3.7272668160754314,44.90674785717373,21.4054437389037,-0.06003673281228927,0.4834204852967332,1.900251829288571,0.9882084519330974,31.25002921743415,0.9099998474121094,-0.7911500599922832,-0.2947502136230469,-1.7819465047436545,1.1924460774975607,-1.038348359183349,0.4488479319372569,-1.4699993133544922,100.0,54.49222441217555,0.7435981455603033,1,-0.4149999618530291,0.41750049591064453,2.1625003814697266,1.4200000762939453,-0.020000457763671875,2,-0.022475355681180087,1.5306080345969248,15.329999923706055,2.2,15.015000343322756,-1.2465759151359967,15.274999618530273,-0.022475355681180087
2449,2003-01-30,16.875,17.209999084472653,16.764999389648438,16.854999542236328,6122000.0,0.039100999866462205,-3.4499799729157172,0.024390811228239936,53.72405807470004,25.14139622996957,-0.7530662899350666,-0.21539133471387828,1.1868874905481839,0.3773916839354037,31.884025588110497,0.9699993133544886,-0.773620638217313,0.37375001907348704,-1.0462978422269167,1.7937978803738908,-0.3362739115767148,1.083773949723689,-2.075599555969239,86.27052159760875,38.22996117743786,0.7100239306502019,1,-0.8850002288818377,-0.2174997329711914,1.5275001525878906,0.8949999809265137,-1.244999885559082,3,-0.04829632794415484,1.219512648982592,16.239999771118164,1.5306080345969248,15.329999923706055,2.2,15.015000343322756,-0.04829632794415484
2450,2003-01-31,17.170000076293945,17.399999618530273,16.78499984741211,17.049999237060547,3008000.0,0.01748148600260424,1.1206891448828789,5.999904634751097,53.83679134207663,28.148906611961788,-1.0959021472117705,-0.5603876758398059,0.8238785622834541,0.10071208040237067,32.17315930657697,0.6149997711181641,-0.7336246486674618,0.6822501182556167,-0.7049754154523278,2.069475651963563,-0.011362648598357339,1.3758628851095889,-2.274175686645508,91.25476746656881,42.33637330200874,0.6936127668539728,1,-1.0850000381469727,-0.5124998092651367,1.2325000762939453,0.6624999046325684,-1.7950000762939453,4,-0.04018640250388106,-3.4499799729157172,16.875,1.219512648982592,16.239999771118164,1.5306080345969248,15.329999923706055,-0.04018640250388106
2451,2003-02-03,17.120000839233402,17.174999237060547,17.0,17.049999237060547,1562600.0,-0.0029120114640870387,-1.0588136296828192,0.5833426051021515,54.77075890261513,31.85359560047644,-1.1083754825983156,-0.5674407390806486,0.8043693672970527,0.17076327383331602,32.66746776438257,0.17499923706054688,-0.6683154931858049,0.650000858306889,-0.6923969398980283,1.9923986565118064,-0.021198040795571416,1.3211997574093477,-2.0739259358520545,89.04114088591342,40.39125757472338,0.671198899102459,2,-1.0350008010864293,-0.5700006484985387,1.296249389648434,0.8999991416931117,-2.130001068115238,0,-0.051986054519196245,1.1206891448828789,17.170000076293945,-3.4499799729157172,16.875,1.219512648982592,16.239999771118164,-0.051986054519196245
2452,2003-02-04,16.760000228881836,16.989999771118164,16.700000762939453,16.75,2441800.0,-0.021028072003744458,-4.272771410240849,0.1428571428571356,50.45663154328486,35.53771327682877,-0.7662470256052494,-0.28091167541484197,1.0897287429016984,0.5512412698638016,33.41575684890255,0.42000007629394887,-0.6487941379377951,0.32750024795532084,-0.9319086283402775,1.5869091242509192,-0.3022041901924801,0.95720468610312,-1.5726898425915525,69.08215053129342,22.698640125914686,0.6297044381477996,2,-0.6750001907348633,-0.5249996185302734,1.6150002479553223,1.9074993133544922,-0.9250001907348633,1,-0.027446359519052277,-1.0588136296828192,17.120000839233402,1.1206891448828789,17.170000076293945,-3.4499799729157172,16.875,-0.027446359519052277
2453,2003-02-05,16.915000915527347,17.100000381469727,16.674999237060547,17.030000686645508,1710200.0,0.009248250866870755,2.333353279528472,-11.499713904252935,51.93799743152135,39.46050712246596,-0.8683363725207087,-0.4652806300405423,0.8555133265958936,0.42165929283109804,33.45003149654852,0.4250011444091797,-0.6574288409874853,0.48600091934204315,-0.7673172968596731,1.7393191355437612,-0.14065818875881675,1.1126600274429013,-1.5949291753026653,33.10366237053105,-9.119349836262735,0.6266591081008587,2,-0.8300008773803746,-0.6800003051757848,1.4262490272521937,1.7524986267089808,-1.1550006866455114,2,-0.04818211587026755,-4.272771410240849,16.760000228881836,-1.0588136296828192,17.120000839233402,1.1206891448828789,17.170000076293945,-0.04818211587026755
2454,2003-02-06,16.989999771118164,18.1299991607666,16.649999618530273,18.1299991607666,1979000.0,0.0044338664813177164,1.596491815127625,9.91305790058578,52.72331258796559,43.906223952329576,-0.8448424174056477,-0.536685910881161,0.7134331546160624,0.3755675713718496,32.972102066380835,1.4799995422363281,-0.608452403996278,0.5412497520446777,-0.7353159387335069,1.8178154428228641,-0.09703309334441457,1.17953259743377,-1.545132358195147,22.972990388506418,-17.633017641205555,0.638282845389093,2,-0.5399999618530273,-0.5399999618530273,1.351250171661377,1.677499771118164,-0.7049999237060547,3,-0.04532080448127018,2.333353279528472,16.915000915527347,-4.272771410240849,16.760000228881836,-1.0588136296828192,17.120000839233402,-0.04532080448127018
2455,2003-02-07,16.745000839233402,16.834999084472653,16.625,16.690000534057614,2012600.0,-0.0144201845312113,-1.270243520217707,-0.04824590756381879,49.68751254181769,48.23720694809505,-0.41280616861036634,-0.29292239176742996,0.890344594097968,0.6486617865425579,31.910429541826947,0.36499977111816406,-0.509573400739928,0.28750076293945526,-0.9949497382652126,1.5699512641441231,-0.3537244876628769,0.9287260135417892,-1.0853228864828974,7.973482136181202,-27.719989147678035,0.6412252506023337,2,-0.2575011253356969,-0.29500102996826527,1.5837492942810023,1.9224987030029261,-0.3800010681152379,4,-0.0665870808546063,1.596491815127625,16.989999771118164,2.333353279528472,16.915000915527347,-4.272771410240849,16.760000228881836,-0.0665870808546063
2456,2003-02-10,17.014999389648438,17.125,16.770000457763672,17.049999237060547,1694200.0,0.016124128807591953,2.837804400272182,-0.6363573311138032,57.0354373731592,52.11991640603491,-0.4126663031743121,-0.5800595075146546,0.5763974867535921,0.4124458887161886,31.215610281810847,0.379999160766598,-0.37507026193472726,0.5494993209838874,-0.745328144019048,1.8443267859868229,-0.09791441151757851,1.1969130534853551,-1.1576957402566457,25.91359515773972,-13.704354261633362,0.6474137325014675,2,-0.2849998474121094,-0.5649995803833008,1.1800007820129395,1.6525001525878906,0.2350006103515625,0,-0.09638550975477422,-1.270243520217707,16.745000839233402,1.596491815127625,16.989999771118164,2.333353279528472,16.915000915527347,-0.09638550975477422
2457,2003-02-11,17.155000686645508,17.325000762939453,17.040000915527347,17.25,1263200.0,0.008228110609409978,1.3265213972642975,2.714277929155313,63.09256738530986,54.14056302027226,-0.29789364186261125,-0.7241074931507825,0.3796284067694913,0.3078633386068006,30.287021584180263,0.3100013732910156,-0.14964088109770657,0.668500614166259,-0.6579673382404998,1.994968566573018,0.005266637962879628,1.3317345903696385,-1.115881396343731,35.2160121056507,-8.76086658412585,0.6632339762033796,2,0.22249889373779297,-0.7050008773803711,0.9712495803833008,1.5124988555908203,0.1399993896484375,1,-0.12620232170627144,2.837804400272182,17.014999389648438,-1.270243520217707,16.745000839233402,1.596491815127625,16.989999771118164,-0.12620232170627144
2458,2003-02-12,17.125,17.274999618530273,17.075000762939453,17.075000762939453,1546800.0,-0.0017488012500554984,-7.0000762951094835,-0.5263115626317586,65.6103338935986,55.46126033348321,-0.14433178348385312,-0.6979960826608398,0.36020768712161555,0.38033376132050023,29.33169524494313,0.1999988555908203,0.13367606330589155,0.6182498931884766,-0.7353158321432574,1.9718156185202105,-0.058532969477390395,1.2950327558543435,-0.9186103200610383,33.22260988805568,-13.75556875025925,0.6767828626658665,2,0.2524995803833008,-0.6750001907348633,1.0012502670288086,1.5424995422363281,0.7000007629394531,2,-0.0753284649257242,1.3265213972642975,17.155000686645508,2.837804400272182,17.014999389648438,-1.270243520217707,16.745000839233402,-0.0753284649257242
2459,2003-02-13,16.954999923706055,16.975000381469727,16.674999237060547,16.930000305175778,1618600.0,-0.009927011754390924,8.23072860119135,0.500000000000071,71.48339117984946,57.4219936487913,0.04270003961687863,-0.5386813363158502,0.4736010763574896,0.590729324516051,28.239818177491937,0.4500007629394531,0.3587750380044916,0.43749980926513743,-0.9272347560148333,1.80223437454511,-0.2448674733748497,1.1198670919051228,-0.5947214853008802,47.142794862153345,-5.353141088464504,0.6823672826399859,2,0.4224996566772461,-0.505000114440918,0.9550004005432129,1.630000114440918,0.1900005340576172,3,-0.07048066648195028,-7.0000762951094835,17.125,1.3265213972642975,17.155000686645508,2.837804400272182,17.014999389648438,-0.07048066648195028
2460,2003-02-14,17.274999618530273,17.395000457763672,16.950000762939453,16.959999084472653,1269600.0,0.018873470732182263,-1.6567369829475902,12.600213626304905,78.46347870266612,60.05451807101919,-0.2914927218696235,-0.8606722270056686,0.10712188127117983,0.31459353527802136,27.230868712171443,0.44499969482421875,0.4575169345347554,0.7307495117187486,-0.6727697656745733,2.1342687891120704,0.028989873022087664,1.4325091504154095,-0.7731435223361842,83.3332450303056,24.84796788886417,0.701759638696661,2,0.10249996185302734,-0.8249998092651367,0.3287501335144043,1.057499885559082,0.30500030517578125,4,-0.05730823693079723,8.23072860119135,16.954999923706055,-7.0000762951094835,17.125,1.3265213972642975,17.155000686645508,-0.05730823693079723
2461,2003-02-18,17.569999694824222,17.684999465942386,17.209999084472653,17.225000381469727,1540800.0,0.017076705227681233,-1.533322482694068,1.095234058528255,78.35443569746455,63.154274088150274,-0.5765813256486574,-1.1521293664375314,-0.23785207341909498,0.05571846027490679,26.429425213188935,0.47500038146973367,0.4813645735543588,0.9859995841980016,-0.4882838880551361,2.4602830564511393,0.24885784807143452,1.7231413203245705,-0.9378921534643325,88.61388662797837,26.38015174340294,0.7371417361265689,2,-0.19250011444092152,-1.1199998855590856,-0.37374925613403676,0.5125002861022914,0.3050003051757777,1,-0.06858280845963971,-1.6567369829475902,17.274999618530273,8.23072860119135,16.954999923706055,-7.0000762951094835,17.125,-0.06858280845963971
2462,2003-02-19,17.204999923706055,17.350000381469727,17.049999237060547,17.350000381469727,1593400.0,-0.020774034004433672,3.1379337560179947,-0.42029201842115016,64.1703450593771,64.5134238245787,-0.15848666767127995,-0.7595194676142114,0.09027774214525408,0.45931880963495075,25.106354698581264,0.5200004577636754,0.47490683626639907,0.5787498474121087,-0.9167834771667245,2.07428317199094,-0.16901681487730613,1.3265165097015252,-0.45306105279362896,52.475303617729466,-4.7754823112676945,0.7477666622894158,2,0.1724996566772461,-0.755000114440918,-0.05124950408935547,0.877500057220459,0.3350009918212926,2,0.0026155231905546916,-1.533322482694068,17.569999694824222,-1.6567369829475902,17.274999618530273,8.23072860119135,16.954999923706055,0.0026155231905546916
2463,2003-02-20,17.219999313354492,17.274999618530273,16.995000839233402,17.225000381469727,919000.0,0.0008718041101396512,4.3333333333332655,0.034490016047986106,56.19388812450305,64.8990433286384,-0.14044113136138492,-0.7146815330905802,0.049911732960097765,0.4748566775115499,23.251731535816926,0.27999877929687145,0.4675774402083448,0.5324992656707757,-0.9544952175030694,2.0194937488446225,-0.21099797591614688,1.2759965072576982,-0.3578156192537314,53.96039136518901,0.3646926152343184,0.7434972415869231,2,-0.06499958038330078,-0.7699995040893555,-0.13124895095825195,0.8625006675720215,0.07500076293945312,3,0.004355445175963979,3.1379337560179947,17.204999923706055,-1.533322482694068,17.569999694824222,-1.6567369829475902,17.274999618530273,0.004355445175963979
2464,2003-02-21,17.21500015258789,17.424999237060547,16.850000381469727,17.225000381469727,1477800.0,-0.00029031132206402965,1.8048865587070904,1.9996186117467583,50.90180621161886,65.03396484750519,-0.11194103778343845,-0.6301532317703362,0.03138104743921133,0.5121110920183227,20.99025769434757,0.5749988555908203,0.5102505710068819,0.45650010108947825,-0.9860017436678525,1.8990019458468073,-0.26475082128918714,1.1777510234681436,0.9149990081787109,43.71259536753602,-4.9080038397987025,0.7212509223786647,2,-0.03500080108642578,-0.7650003433227539,-0.21624994277954102,0.867499828338623,-0.05999946594238281,4,0.03543424948851137,4.3333333333332655,17.219999313354492,3.1379337560179947,17.204999923706055,-1.533322482694068,17.569999694824222,0.03543424948851137
2465,2003-02-24,16.625,17.055000305175778,16.594999313354492,16.975000381469727,1714200.0,-0.03427244538822716,-1.2438976735098148,34.999237078008775,41.84512067209099,63.34615188071984,0.5132171602957492,0.06974723405085825,0.5938953329183434,1.134696077360033,18.142826724547792,0.6200008392333984,0.521033736812555,-0.20100007057190084,-1.4667246307178807,1.064724489574079,-0.8338623506448926,0.4318622095010909,1.4793991851806645,2.75235618768307,-39.07175626353302,0.6328622800729904,2,0.5149993896484375,-0.17500019073486328,0.3737502098083496,1.4574999809265137,1.0300006866455078,0,0.03127822302337879,1.8048865587070904,17.21500015258789,4.3333333333332655,17.219999313354492,3.1379337560179947,17.204999923706055,0.03127822302337879
2466,2003-02-25,16.450000762939453,16.5,16.065000534057614,16.375,2157800.0,-0.010526269898378793,3.971444141689414,-0.21428766055770812,44.561406326649575,61.28713398531314,0.6701125110213297,0.37709938531799025,0.7284923724945216,1.329777656405934,14.46546325922095,0.5599994659423864,0.5170387772948679,-0.44774932861328054,-1.4067480171885514,0.5112493599619921,-0.927248672900916,0.03175001567435487,1.594022427368163,28.308867356398437,-9.651417374119305,0.479499344287636,2,0.4249992370605469,-9.5367431640625e-07,0.5487494468688965,1.6324992179870605,1.4249992370605469,1,0.06869295491538208,-1.2438976735098148,16.625,1.8048865587070904,17.21500015258789,4.3333333333332655,17.219999313354492,0.06869295491538208
2467,2003-02-26,16.03499984741211,16.344999313354492,15.975000381469727,16.049999237060547,1944800.0,-0.02522801801093577,-4.4815338099409425,-0.19998982757743758,35.852058282746555,57.980658917440685,1.016421350612756,0.8934319299307063,1.0940507708926859,1.759378319472635,11.480555396075438,0.47500038146972656,0.5384938640965622,-0.8980002403259277,-1.6421166648093362,-0.1538838158425193,-1.270058452567632,-0.5259420280842235,1.8902819835205058,4.137897468749054,-33.01417205698812,0.372058212241704,2,0.7950000762939453,0.41499996185302734,0.8575000762939453,2.0475001335144043,1.1399993896484375,2,0.11474899719970044,3.971444141689414,16.450000762939453,-1.2438976735098148,16.625,1.8048865587070904,17.21500015258789,0.11474899719970044
2468,2003-02-27,15.875,16.030000686645508,15.520000457763672,15.875,3013800.0,-0.0099781633261401,2.290309481326524,-0.0,32.550852218286806,53.654821255044844,1.0956848981410197,1.0800600960520228,1.2073711029690344,1.9260105135303718,10.199596010608886,0.5149993896484375,0.4915445686492461,-1.039750099182129,-1.8685186793889912,-0.21098151897526662,-1.45413438928556,-0.6253658090786978,1.894259314975585,18.63515851529084,-19.471464630956334,0.4143842901034318,2,0.7274999618530273,0.5749998092651367,0.9725003242492676,2.2074999809265137,1.5849990844726527,3,0.10488194743479351,-4.4815338099409425,16.03499984741211,3.971444141689414,16.450000762939453,-1.2438976735098148,16.625,0.10488194743479351
2469,2003-02-28,16.059999465942386,16.200000762939453,15.789999961853027,15.8149995803833,1499400.0,0.011653509665662032,-1.7796747152707624,100.0,39.07493237578501,49.278316107613605,0.8609126878683995,0.8757735772767781,0.966724438799492,1.75724908978275,10.33687559579864,0.4100008010864258,0.4015489906780978,-0.8140006065368617,-1.7268768867250976,0.09887567365137429,-1.2704387466309797,-0.3575624664427437,1.4843339633120074,35.17909197770359,-6.4607826527209085,0.456438140094118,2,0.542500495910641,0.39000034332275035,0.7875008583068812,2.0225005149841273,1.9449996948242152,4,0.07689916883064418,2.290309481326524,15.875,-4.4815338099409425,16.03499984741211,3.971444141689414,16.450000762939453,0.07689916883064418
2470,2003-03-03,16.479999542236328,16.649999618530273,16.350000381469727,16.53499984741211,1855200.0,0.026151935881729926,1.1052589310810992,-0.22449114639491152,41.856927362818965,45.223037403764096,0.3534517275560418,0.4231236965650176,0.5072218841811988,1.361043995025927,10.718571723816886,0.5900001525878871,0.3067242591059518,-0.3595005035400405,-1.2774152017489016,0.5584141946688206,-0.818457852644471,0.09945684556439005,0.8619005898689949,84.95573428757099,39.61943222156046,0.4589573491044301,3,-0.00749969482421875,-0.029999732971191406,0.2025008201599121,1.4375004768371582,1.6700000762939453,0,0.04095880844409194,-1.7796747152707624,16.059999465942386,2.290309481326524,15.875,-4.4815338099409425,16.03499984741211,0.04095880844409194
2471,2003-03-04,16.229999542236328,16.479999542236328,16.229999542236328,16.479999542236328,805400.0,-0.015169903333994594,1.0,4.545429324455542,36.37700236578751,42.13488821558748,0.4396134102595042,0.6356167102944141,0.7285070175746995,1.6392153182551326,11.056570326763078,0.25,0.1904151279995716,-0.5650004386901841,-1.5115064979356738,0.3815056205553038,-1.0382534683129272,-0.09174740906744105,0.929710622434829,62.83182405117774,15.54553302084554,0.4732530296227441,3,0.24250030517578125,0.2200002670288086,0.25500059127807617,1.515000343322754,1.6700000762939453,1,0.0878004426741239,1.1052589310810992,16.479999542236328,-1.7796747152707624,16.059999465942386,2.290309481326524,15.875,0.0878004426741239
2472,2003-03-05,16.299999237060547,16.510000228881836,16.174999237060547,16.329999923706055,871000.0,0.00431298193459928,-1.3928583592754817,0.12000274658203125,37.99124673501664,40.112372505644544,0.25450278094232104,0.5579966952035491,0.6267900159606938,1.596163936288697,10.978573685498107,0.33500099182128906,0.006613915771485068,-0.47200069427490376,-1.4440978173255452,0.5000964287757377,-0.9580492558002227,0.01404786725041518,0.6957399569198621,69.0264919106415,19.136661574014013,0.4860485615253205,3,0.1725006103515625,0.1875004768371582,-0.05499887466430664,1.205000877380371,1.0600013732910156,2,0.09662581819994487,1.0,16.229999542236328,1.1052589310810992,16.479999542236328,-1.7796747152707624,16.059999465942386,0.09662581819994487
2473,2003-03-06,16.100000381469727,16.299999237060547,15.904999732971193,15.960000038146973,839800.0,-0.012269869015459345,-2.1599839783326327,-4.666571301417763,37.662331228366874,38.64131972972766,0.3117009844464711,0.731301330759365,0.7875803291508774,1.820944335063821,11.197309175752688,0.3949995040893537,-0.2170570049051328,-0.6312495231628432,-1.645520710720426,0.3830216643947377,-1.1383851169416346,-0.12411392938405186,0.7481649388890084,36.046574810789835,-13.604532329437163,0.5071355937787905,3,0.1875,0.6299991607666016,0.14499998092651367,1.4049997329711914,1.1499996185302734,3,0.06677011367205243,-1.3928583592754817,16.299999237060547,1.0,16.229999542236328,1.1052589310810992,16.479999542236328,0.06677011367205243
2474,2003-03-07,16.219999313354492,16.315000534057614,16.024999618530273,16.075000762939453,921800.0,0.007453349629909178,-1.3673463032595796,1.0357013916798932,33.84377128609805,37.752280909061774,0.039915926303844884,0.5804163784256353,0.6218664757354517,1.7173355388074398,11.048674746701312,0.2900009155273402,-0.34509833760781206,-0.47275056838989116,-1.5039812422117826,0.5584801054320003,-0.9883659053008387,0.04286476852105636,0.49534952074473537,42.2818293652367,-2.9802960949879918,0.5156153369109457,3,-0.13499927520751953,0.6050004959106445,0.02125072479248047,1.2850008010864258,1.4750003814697266,4,0.07644881773189871,-2.1599839783326327,16.100000381469727,-1.3928583592754817,16.299999237060547,1.0,16.229999542236328,0.07644881773189871
2475,2003-03-10,15.630000114440918,15.899999618530273,15.600000381469727,15.645000457763672,1753600.0,-0.03637479802035548,-7.0,-0.10345167782586391,22.752774298974643,35.32909957265344,0.5296275582433161,1.141104542428252,1.1435229540373086,2.2881269826125106,11.151477459092197,0.6199989318847656,-0.4613732530923862,-1.0069997310638428,-2.141703022866185,0.12770356073849953,-1.5743513769650122,-0.4396480851626734,0.9658138820247544,3.296674505661263,-34.97472148189902,0.5673516459011709,3,0.4549999237060547,1.1949996948242188,0.6937499046325684,1.875,2.09999942779541,0,0.15195131343162105,-1.3673463032595796,16.219999313354492,-2.1599839783326327,16.100000381469727,-1.3928583592754817,16.299999237060547,0.15195131343162105
2476,2003-03-11,15.375,15.600000381469727,15.21500015258789,15.25,2733400.0,-0.016314786473054288,-2.9487264759967133,-8.333142602835526,23.478223852285865,33.95422908038004,0.6885063801968165,1.3354073940362632,1.344989686325249,2.522241527795888,11.091581708317522,0.41499996185302734,-0.5775477713231751,-1.1799998760223396,-2.430780681995561,0.0707809299508817,-1.8053902790089502,-0.5546094730357289,1.1132326425954737,12.355199844466407,-23.123145798888075,0.6253904029866107,3,0.557499885559082,1.297499656677246,0.9962501525878906,2.130000114440918,1.875,1,0.18048778006700972,-7.0,15.630000114440918,-1.3673463032595796,16.219999313354492,-2.1599839783326327,16.100000381469727,0.18048778006700972
2477,2003-03-12,14.989999771118164,15.039999961853027,14.704999923706055,14.925000190734865,3408400.0,-0.02504066529312754,3.0606074617807706,0.519996643066392,20.81149283645017,32.64985581573153,1.0165899378338423,1.633653111619811,1.6837742105269626,2.894683208652655,11.00810920063443,0.6700000762939453,-0.6362974819203515,-1.4567500591278062,-2.8549453526323845,-0.0585547656232297,-2.1558477058800953,-0.7576524123755171,1.3454449726764004,17.701847165752127,-14.800889534884732,0.6990976467522884,3,0.6875,1.427499771118164,1.327500343322754,2.515000343322754,2.5550003051757812,2,0.19412941239791892,-2.9487264759967133,15.375,-7.0,15.630000114440918,-1.3673463032595796,16.219999313354492,0.19412941239791892
2478,2003-03-13,15.835000038146973,15.835000038146973,15.114999771118164,15.324999809265135,3154400.0,0.05637093261715087,1.8235291917707293,7.84620801971942,35.19312224373107,32.218543578836645,0.18474711265398724,0.7241833215437836,0.8017467346227143,2.0253046827793355,10.45000126757233,0.8450002670288086,-0.679845822924559,-0.5472497940063477,-1.932664221417859,0.8381646334051656,-1.2399570077121034,0.14545741969940806,0.2721824308352012,70.18631590420154,37.486306199141474,0.6927072137057565,3,-0.1575002670288086,0.5824995040893555,0.3250002861022949,1.5875005722045898,1.5800008773803746,3,0.09630568794005812,3.0606074617807706,14.989999771118164,-2.9487264759967133,15.375,-7.0,15.630000114440918,0.09630568794005812
2479,2003-03-14,15.760000228881836,15.94499969482422,15.71500015258789,15.81999969482422,3225800.0,-0.004736331486230538,-2.0666683620920088,-0.11764595885364966,39.565736168144994,31.963966779428425,0.23771509830569215,0.743169121434164,0.8372784741103203,2.0750829753823403,10.464551601910516,0.2299995422363299,-0.6614845859185365,-0.5624996185302749,-1.9469830359555296,0.8219837988949781,-1.2547413272429004,0.1297420901823525,-1.0550003051757812,85.0806854766141,46.585193001591946,0.6922417087126266,3,-0.15250015258789062,0.6574993133544922,0.40000009536743164,1.625,2.379999160766605,4,0.09454313131211656,1.8235291917707293,15.835000038146973,3.0606074617807706,14.989999771118164,-2.9487264759967133,15.375,0.09454313131211656
2480,2003-03-17,16.28499984741211,16.674999237060547,15.614999771118164,15.649999618530273,2960800.0,0.03331215805239385,-2.0070910089469542,-10.583431350732432,48.16461596496417,33.273701623781385,-0.3552080389111332,0.1477748567741628,0.281482548096335,1.529494851989952,9.874185195065586,1.0599994659423828,-0.6020929317767241,0.011999988555906782,-1.2978749384605521,1.3218749155723657,-0.6429374749523227,0.6669374520641362,-1.5551999282836917,80.20306976735179,38.74936896867935,0.6549374635082291,3,-0.5950002670288086,-0.09000015258789062,0.16499996185302734,1.1000003814697266,2.6300010681152344,0,0.08658273629865443,-2.0666683620920088,15.760000228881836,1.8235291917707293,15.835000038146973,3.0606074617807706,14.989999771118164,0.08658273629865443
2481,2003-03-18,16.364999771118164,16.430000305175778,16.120000839233402,16.290000915527347,2243600.0,0.004912491523220153,2.024386159156708,0.11810839142984456,53.96634901945681,35.04871298871918,-0.462702428854481,-0.028595452813224398,0.1698526475430171,1.4341124080842427,8.91324204455383,0.3099994659423757,-0.5785993404360106,0.15224990844726705,-1.0088360360187671,1.3133358529133012,-0.4282930637857518,0.7327928806802841,-1.557391879272462,84.26398101558121,36.51662006024094,0.5805429722330175,3,-0.6750001907348633,-0.1700000762939453,0.10374999046325684,0.9950008392333984,2.739999771118164,1,0.08340970303752715,-2.0070910089469542,16.28499984741211,-2.0666683620920088,15.760000228881836,1.8235291917707293,15.835000038146973,0.08340970303752715
2482,2003-03-19,17.25,17.274999618530273,16.930000305175778,17.0,4530000.0,0.05407884150684383,1.3000012715690126,3.3333841967398135,64.07370531539604,37.983310109500195,-1.3396522354764517,-0.959231847764876,-0.7382742421276305,0.5395180710306668,8.523977039921032,0.9099998474121094,-0.5739279125315306,1.035000133514405,-0.13432707952603806,2.204327346554848,0.4503365269941817,1.6196637400346265,-2.3676964543457046,98.84261017146713,45.45417954565748,0.584663606520222,3,-1.260000228881836,-1.0550003051757812,-0.6600003242492676,-0.05249977111816406,1.735000610351559,2,0.0,2.024386159156708,16.364999771118164,-2.0070910089469542,16.28499984741211,-2.0666683620920088,15.760000228881836,0.0
2483,2003-03-20,17.295000076293945,17.5,16.989999771118164,17.125,2881200.0,0.002608700075011239,-1.3181800448226384,0.6800003051757812,63.01371322221527,41.22441476906877,-1.338022673755983,-1.0522756793133397,-0.7894299997598964,0.4886807730858109,8.291377683596114,0.5100002288818359,-0.5236392802945602,1.0762501716613784,-0.10704535420140004,2.2595456975241586,0.4846024087299874,1.6678979345927676,-2.2691347662670918,89.12467380294915,32.051806339410206,0.5916477629313899,3,-1.192500114440918,-1.1000003814697266,-0.38125038146972656,-0.2349996566772461,2.184999465942383,3,0.01445504474687298,1.3000012715690126,17.25,2.024386159156708,16.364999771118164,-2.0070910089469542,16.28499984741211,0.01445504474687298
2484,2003-03-21,17.825000762939453,17.975000381469727,17.600000381469727,17.729999542236328,2402000.0,0.030644734565336895,-1.1126787805847778,0.5588304592220265,63.851718598563615,45.79096413568977,-1.8063705931455871,-1.6171453670797078,-1.306981799232414,-0.05658882421280964,8.019774686029972,0.6800003051757812,-0.46790715794944404,1.5757508277893066,0.26027079467097636,2.891230860907637,0.9180108112301397,2.233490844348472,-2.6012046777147475,93.64408560437074,38.44179744259428,0.6577400165591653,3,-1.4850006103515625,-1.4850006103515625,-0.9112510681152344,-0.7650003433227539,1.6749992370605469,4,-0.02300139297971593,-1.3181800448226384,17.295000076293945,1.3000012715690126,17.25,2.024386159156708,16.364999771118164,-0.02300139297971593
2485,2003-03-24,17.145000457763672,17.5,17.145000457763672,17.399999618530273,1440200.0,-0.038148683089517244,-1.7843192986917789,-2.6841672020558947,58.65658724851229,49.699671179714926,-0.9933264882126309,-0.9446217253097693,-0.6213716650252863,0.6109790898787004,7.9443915159663065,0.6800003051757812,-0.40690912304683735,0.8697504997253418,-0.49657207311529206,2.2360730725659774,0.1865892133050231,1.5529117861456587,-1.6460839429144638,55.256057761317024,0.9767667462274687,0.6831612864203176,3,-0.8050003051757812,-0.8050003051757812,-0.23125076293945312,-0.1424999237060547,2.7899990081787145,0,0.05803434851669609,-1.1126787805847778,17.825000762939453,-1.3181800448226384,17.295000076293945,1.3000012715690126,17.25,0.05803434851669609
2486,2003-03-25,17.579999923706055,17.75,17.165000915527347,17.225000381469727,977600.0,0.02537179669455214,-1.4631619524888186,-1.3921596493458894,61.32744429358192,54.201443563840684,-1.2098862772169454,-1.3603707930244688,-1.0547787102084278,0.167866558227594,8.815677922474482,0.6049995422363281,-0.3265323167394101,1.2482500076293945,-0.23679595982754265,2.7332959750863317,0.5057270239009277,1.9907729913578631,-1.8334750221947953,62.200915892319806,9.382753809794046,0.7425229837284683,3,-1.0349998474121094,-1.239999771118164,-0.6662502288818359,-0.5774993896484375,2.799999237060547,1,0.07593862330005385,-1.7843192986917789,17.145000457763672,-1.1126787805847778,17.825000762939453,-1.3181800448226384,17.295000076293945,0.07593862330005385
2487,2003-03-26,17.875,18.020000457763672,17.579999923706055,17.639999389648438,1373400.0,0.016780436722081404,-1.478879444665327,0.6619744038856235,65.44821539199093,57.563120580314,-1.176314336346703,-1.5920816182687183,-1.3408570907181883,-0.13864316808822252,9.965630586104094,0.4400005340576172,-0.12897534066929595,1.4512500762939453,-0.17742374237192138,3.079923894959814,0.636913166961012,2.2655869856268787,-1.9056275504928948,85.92229503885989,29.702779064515788,0.8143369093329339,3,-1.057499885559082,-1.5124998092651367,-0.9612503051757812,-0.8724994659423828,2.8799991607666016,2,0.06881116320203229,-1.4631619524888186,17.579999923706055,-1.7843192986917789,17.145000457763672,-1.1126787805847778,17.825000762939453,0.06881116320203229
2488,2003-03-27,17.540000915527347,17.75,17.344999313354492,17.53499984741211,1025400.0,-0.018741207522945613,-1.1038879971464242,0.021281085643804484,61.073840645477645,59.9529099666843,-0.6414857461972261,-1.1867968418682189,-1.0001614724222563,0.17862995246632352,10.39868868676352,0.5300006866455078,0.0902678894305744,1.0330009460449254,-0.646975609660899,2.71297750175075,0.193012668192015,1.8729892238978376,-1.3245531050294552,45.142909458705766,-12.30923825864199,0.8399882778529119,3,-0.7225008010864293,-1.177500724792484,-0.6262512207031286,-0.6225004196167028,3.984998703002926,3,0.08238310258838255,-1.478879444665327,17.875,-1.4631619524888186,17.579999923706055,-1.7843192986917789,17.145000457763672,0.08238310258838255
2489,2003-03-28,17.295000076293945,17.475000381469727,17.125,17.174999237060547,1096800.0,-0.013968120093797332,-2.181831580590066,23.995041952690812,64.82635571622801,61.80421438349139,-0.17416193224501342,-0.8901682954277987,-0.7528383535151093,0.421305224283671,11.009284113261831,0.4150009155273473,0.3789677009048802,0.7262500762939439,-0.9751981752022374,2.427698327790127,-0.12447404945414675,1.5769742020420345,-0.8630059481241581,18.994412217254357,-43.43641030397304,0.8507241257480915,3,-0.22499942779541016,-0.932499885559082,-0.49250030517578125,-0.5074996948242188,3.4549999237060547,4,0.12633706020836244,-1.1038879971464242,17.540000915527347,-1.478879444665327,17.875,-1.4631619524888186,17.579999923706055,0.12633706020836244
2490,2003-03-31,17.155000686645508,17.370000839233402,16.879999160766598,17.225000381469727,1050200.0,-0.008094789767612243,1.7222269317170205,-0.5833267106413415,66.18182442405008,63.16148942844621,0.11423865781005205,-0.7346737686690687,-0.6120956089560785,0.5646878758150713,11.61432991393113,0.490001678466804,0.5685170674654039,0.5525006294250474,-1.1682049248268704,2.2732061836769653,-0.30785214770090974,1.4128534065510063,-0.5324457989244529,24.122913421528825,-42.79801789389562,0.8603527771259588,3,0.2949991226196289,-0.7925004959106445,-0.34000110626220703,-0.4975004196166992,3.1749992370605433,0,0.13669479565687115,-2.181831580590066,17.295000076293945,-1.1038879971464242,17.540000915527347,-1.478879444665327,17.875,0.13669479565687115
2491,2003-04-01,17.655000686645508,17.700000762939453,17.225000381469727,17.329999923706055,1370200.0,0.029146020401458195,1.2891534148359225,-4.642888283378746,73.73108659091396,64.23453179239264,-0.20509964881228626,-1.1831006520252672,-1.1066552063123147,0.06606312281732585,12.570897171586786,0.5450000762939453,0.7607097014541395,0.9812505722045906,-0.7917279297137583,2.7542290741229394,0.09476132124541792,1.867739823163765,-0.8647523305193374,67.98251264453597,-4.9509698176131,0.8864892509591743,4,-0.2050008773803711,-1.2925004959106445,-0.8600010871887207,-0.9975004196166992,2.5499992370605433,1,0.12914181198653263,1.7222269317170205,17.155000686645508,-2.181831580590066,17.295000076293945,-1.1038879971464242,17.540000915527347,0.12914181198653263
2492,2003-04-02,17.875,18.065000534057614,17.764999389648438,17.825000762939453,3194400.0,0.012461019812981533,-2.5293840457757915,0.1538434451917321,70.4408862254804,65.05977323719986,-0.36556208456179107,-1.3481765964857395,-1.305166831181733,-0.15110802133922618,13.805316819545155,0.4099998474121058,0.8913323850715074,1.122499847412108,-0.7191630652443166,2.9641627600685307,0.20166839108389567,2.0433313037403202,-0.995000839233402,83.96621823906082,10.243841536487082,0.9208314563282115,4,-0.4025001525878942,-1.489999771118164,-1.2125000953674316,-1.2174997329711914,2.395000457763672,2,0.14013981318974,1.2891534148359225,17.655000686645508,1.7222269317170205,17.155000686645508,-2.181831580590066,17.295000076293945,0.14013981318974
2493,2003-04-03,17.174999237060547,17.354999542236328,17.049999237060547,17.104999542236328,3969600.0,-0.03916088184276656,-2.3888865341414824,1.4000152590218966,62.60016977611497,64.9207122569278,0.35271858392778555,-0.593963067754494,-0.5796025556256481,0.5328296994582686,14.369971049261517,0.8250007629394531,0.98028387737142,0.36874914169311523,-1.4553958921530707,2.192894175539301,-0.5433233752299778,1.2808216586162082,-0.12909988403320583,24.894492356128435,-45.433455787216786,0.9120725169230933,4,0.29750061035155895,-0.7899990081787109,-0.5349993705749512,-0.5174989700317383,3.5250015258789062,3,0.20844250845619028,-2.5293840457757915,17.875,1.2891534148359225,17.655000686645508,1.7222269317170205,17.155000686645508,0.20844250845619028
2494,2003-04-04,17.459999084472653,17.645000457763672,17.25,17.569999694824222,2750400.0,0.016593878315704913,2.0384400950732124,-1.5714441416894749,60.93022546102833,65.17333872498514,0.01173212404682289,-0.8235246246767467,-0.8287525249704117,0.21178519086919678,15.105885373181845,0.470001220703125,0.9504138832643108,0.5917490005493136,-1.2327894146830687,2.416287415781696,-0.32052020706687756,1.5040182081655047,-0.4099998474121058,48.94508451878535,-19.302023652935702,0.9122692076161916,4,0.012500762939453125,-1.0749988555908168,-0.9337491989135707,-0.8024988174438441,3.390001296997074,4,0.2328179122112708,-2.3888865341414824,17.174999237060547,-2.5293840457757915,17.875,1.2891534148359225,17.655000686645508,0.2328179122112708
2495,2003-04-07,18.0049991607666,18.23500061035156,18.0,18.084999084472656,4140600.0,0.031214209900997325,-4.222337607290373,0.727267998335367,64.04109029793177,65.47485494769067,-0.44527343482230464,-1.2453210116728073,-1.314066894140204,-0.3574348827092173,15.460464428303366,0.7750015258789062,0.9402729981598945,1.0179991245269768,-0.7761065162872782,2.8121047653412337,0.12094630411984753,1.9150519449341061,-0.9549999237060547,80.59061746517709,13.775945279133595,0.8970528204071281,4,-0.4474992752075231,-1.534998893737793,-1.4787492752075195,-1.347498893737793,3.095001220703125,0,0.15245770436995265,2.0384400950732124,17.459999084472653,-2.3888865341414824,17.174999237060547,-2.5293840457757915,17.875,0.15245770436995265
2496,2003-04-08,18.149999618530273,18.200000762939453,17.950000762939453,18.13999938964844,1560600.0,0.008053344322260791,3.5453505106375602,-0.12500298023503653,58.82352501188353,64.73877823878985,-0.5597837542823321,-1.2350896707609778,-1.388084300686458,-0.5319659117926747,15.28932211026483,0.25,0.8868959837760322,1.0242496013641365,-0.6714641441431937,2.7199633468714683,0.17639272861046962,1.8721064741178033,-0.9104001617431656,92.82692883424946,28.82168011400475,0.8478568727536658,4,-0.592499732971195,-1.6799993515014648,-1.6887497901916504,-1.4924993515014648,3.409999847412113,1,0.12011021217598827,-4.222337607290373,18.0049991607666,2.0384400950732124,17.459999084472653,-2.3888865341414824,17.174999237060547,0.12011021217598827
2497,2003-04-09,17.899999618530273,18.20499992370605,17.81999969482422,18.149999618530273,3197200.0,-0.01377410497269449,1.138886534141505,-24.999427808515463,55.702163123780274,64.14192518082348,-0.3418095549563738,-0.7967516027608781,-1.0786976861823092,-0.3128508484818653,14.42885081350666,0.3850002288818324,0.905952341283971,0.6287496089935303,-0.7684651115701016,2.025964329557162,-0.06985775128828564,1.3273569692753462,-0.5011359771728543,71.7299068699884,10.451742124493961,0.6986073602818159,4,-0.34249973297119496,-1.4299993515014648,-1.4387497901916504,-1.2424993515014648,4.05000114440918,2,0.12877096951385503,3.5453505106375602,18.149999618530273,-4.222337607290373,18.0049991607666,2.0384400950732124,17.459999084472653,0.12877096951385503
2498,2003-04-10,17.360000610351562,17.899999618530273,17.299999237060547,17.899999618530273,3239400.0,-0.030167542999257835,1.2222277166522437,2.1599960327148438,45.625585392899566,62.008506256009206,0.1899461355481158,-0.14402995345330183,-0.5136989790911244,0.18937666572952594,14.608799723692044,0.6000003814697266,0.857903960851587,0.012500572204590554,-1.2102464631758458,1.235247607585027,-0.5988729454856276,0.6238740898948087,0.8749999999999964,11.167567735039466,-44.11563048612011,0.6113735176902183,4,0.19749927520751598,-0.8900003433227539,-0.8800008296966553,-0.7025003433227539,3.539999008178711,3,0.16762671342747026,1.138886534141505,17.899999618530273,3.5453505106375602,18.149999618530273,-4.222337607290373,18.0049991607666,0.16762671342747026
2499,2003-04-11,17.25,17.504999160766598,17.149999618530273,17.375,2794400.0,-0.006336440465674276,-1.1846074392290589,0.23148190664570933,51.10642324417364,60.33346168046739,0.32731261873712114,0.0878239489853101,-0.3999325341711284,0.25667073588174816,14.895035276798637,0.3549995422363246,0.7497163563955276,-0.17200002670288228,-1.1431761592079432,0.7991761058021787,-0.6575880929554145,0.31358803954965,0.9663005828857401,9.216616595148514,-44.1669099261194,0.48558806625253115,4,0.3924999237060547,-0.7799997329711914,-0.7412500381469727,-0.5924997329711914,3.299999237060547,4,0.20000004422837403,1.2222277166522437,17.360000610351562,1.138886534141505,17.899999618530273,3.5453505106375602,18.149999618530273,0.20000004422837403
2500,2003-04-14,17.69499969482422,17.71500015258789,17.420000076293945,17.5,1007400.0,0.025797083757925776,1.510632426465814,-1.55999755859375,51.209251224132956,57.831035528602825,-0.03691481286722009,-0.25942687782700347,-0.8454280049266032,-0.22465012819039387,15.515134862918506,0.4650001525878906,0.7011251645617058,0.20249967575073313,-0.6134562136984911,1.0184555651999574,-0.20547826897387722,0.6104776204753435,0.47864884948730335,51.658760061035316,-0.5842512456237472,0.40797794472461124,4,-0.05249977111816406,-1.2249994277954102,-1.239999771118164,-1.0374994277954102,2.7649993896484375,0,0.1782989963864392,-1.1846074392290589,17.25,1.2222277166522437,17.360000610351562,1.138886534141505,17.899999618530273,0.1782989963864392
2501,2003-04-15,17.729999542236328,17.94499969482422,17.71500015258789,17.81999969482422,1476000.0,0.0019779512865629734,-2.833359824522364,-0.4615399663523612,48.38709129900868,55.38061387010597,-0.0672269112625159,-0.19702250197805782,-0.8789152773514743,-0.29589683418885215,16.266746163082193,0.25,0.6497419343795094,0.1692495346069336,-0.4555808945763218,0.794079963790189,-0.1431656799846941,0.4816647491985613,0.4027030450439426,54.976280183105594,6.704578657345323,0.3124152145916274,4,-0.08749961853027344,-1.2599992752075195,-1.2749996185302734,-1.0724992752075195,3.145000457763672,1,0.19007337429453375,1.510632426465814,17.69499969482422,-1.1846074392290589,17.25,1.2222277166522437,17.360000610351562,0.19007337429453375
2502,2003-04-16,17.25,17.600000381469727,17.25,17.524999618530273,1237600.0,-0.02707273291761092,-1.5454608507480285,3.0555461365659307,46.874989723335716,53.633371642019384,0.3517871744060237,0.2982694711387808,-0.3913439394541385,0.14493618775728478,15.81834177129105,0.4799995422363281,0.5902890842778987,-0.31075000762939453,-0.9355804368126499,0.31408042155386084,-0.6231652222210222,0.0016652069622331567,0.8433944685302706,12.578663128675243,-34.598018055009604,0.3124152145916274,4,0.44250011444091797,-0.7799997329711914,-0.9475002288818359,-0.5924997329711914,3.174999237060547,2,0.24985504150390647,-2.833359824522364,17.729999542236328,1.510632426465814,17.69499969482422,-1.1846074392290589,17.25,0.24985504150390647
2503,2003-04-17,17.545000076293945,17.549999237060547,17.225000381469727,17.364999771118164,1113200.0,0.01710145369819971,2.4210653121047243,-0.6545474722393692,52.665245982976195,52.71504058890248,0.12828132618762922,0.024199818460047595,-0.6801850793090303,-0.19030769024153216,15.095304887968874,0.3249988555908203,0.4425997045764234,-0.028249931335448508,-0.6405728757452209,0.5840730130743239,-0.3344114035403365,0.2779115408694395,0.5106585982363256,49.68558740334302,-1.0123405968463572,0.30616147220488626,4,0.14750003814697266,-0.869999885559082,-1.4975004196166992,-1.0275001525878906,3.354999542236328,3,0.2510687185802498,-1.5454608507480285,17.25,-2.833359824522364,17.729999542236328,1.510632426465814,17.69499969482422,0.2510687185802498
2504,2003-04-21,17.415000915527347,17.684999465942386,17.415000915527347,17.5,978200.0,-0.007409470515890582,-5.3529754959165174,-0.47221633535368684,52.777781174055036,51.46356179736061,0.2807501139919495,0.12849596035086464,-0.5478284069710107,-0.09532997958311284,13.922243506391757,0.26999855041503906,0.30697875971625876,-0.13774909973144034,-0.7419835318935277,0.46648533243064705,-0.43986631581248403,0.16436811634960335,0.6044313967629229,26.388988230058747,-26.527460558465474,0.3021172160810428,4,0.26249885559081676,-0.490000724792484,-1.3675012588501012,-0.9975013732910192,3.4349994659423793,0,0.20011475852956595,2.4210653121047243,17.545000076293945,-1.5454608507480285,17.25,-2.833359824522364,17.729999542236328,0.20011475852956595
2505,2003-04-22,18.13999938964844,18.15999984741211,17.325000762939453,17.325000762939453,2042800.0,0.041630688257654924,-1.0490809606500442,-9.588322412710253,54.94392469215067,51.03249509516808,-0.4728052454630962,-0.5461384485010434,-1.2540979608918477,-0.8498928967690347,13.59826919403667,0.8349990844726562,0.2776860275042985,0.5374994277954137,-0.08882189803622609,1.1638207536270535,0.2243387648795938,0.8506600907112336,-0.9899997711181676,97.86091238634988,44.91488511594853,0.3131606629158207,4,-0.462499618530277,-1.2149991989135778,-2.1274995803833043,-1.722499847412113,2.6149997711181605,1,0.1328555638644271,-5.3529754959165174,17.415000915527347,2.4210653121047243,17.545000076293945,-1.5454608507480285,17.25,0.1328555638644271
2506,2003-04-23,18.915000915527344,18.920000076293945,18.225000381469727,18.225000381469727,4893200.0,0.042723349060372895,-1.0144903098471634,0.846627848741144,59.523819504704115,51.457123581937395,-1.260426841061598,-1.2817109585259345,-2.0096830233310747,-1.639155250223446,13.293323566898001,0.7800006866455043,0.26418392125077617,1.245750904083252,0.3878018767136808,2.103699931452823,0.8167763903984664,1.6747254177680375,-1.7448012924194352,99.7050642084558,48.58922487794076,0.42897451368478623,4,-0.8800010681152344,-1.3950004577636719,-2.972501277923584,-2.4975013732910156,1.7049999237060547,2,0.08168110463462996,-1.0490809606500442,18.13999938964844,-5.3529754959165174,17.415000915527347,2.4210653121047243,17.545000076293945,0.08168110463462996
2507,2003-04-24,19.104999542236328,19.26000022888184,18.809999465942386,18.915000915527344,5567800.0,0.01004486479051736,-1.2499952316466478,0.27536011543596706,69.49496459650499,54.10927682678244,-1.4097734839113976,-1.4491342299965382,-2.182170411309535,-1.8491608541823013,12.818120766524888,0.4500007629394531,0.18691068989439685,1.3742495536804213,0.3041032529970238,2.444395854363819,0.8391764033387226,1.9093227040221201,-1.8648079010009795,92.38325807038149,36.38289477658685,0.5350731503416987,4,-0.8999996185302734,-1.0349998474121094,-3.1624999046325684,-2.6875,1.3950004577636719,3,0.09264593039380342,-1.0144903098471634,18.915000915527344,-1.0490809606500442,18.13999938964844,-5.3529754959165174,17.415000915527347,0.09264593039380342
2508,2003-04-25,18.98500061035156,19.149999618530273,18.739999771118164,19.104999542236328,3341400.0,-0.0062810224946345805,2.9047774750227067,-0.6315778906579583,65.93524336752347,55.75692350715464,-1.1566629656866603,-1.2810068209169962,-2.044726435189407,-1.7456788424591458,12.64575360485729,0.4099998474121094,0.14011337805759538,1.1820006370544398,-0.02081364669204433,2.384814920800924,0.5805934951811977,1.7834077789276819,-1.62362045385742,85.78812948682909,27.70168497825796,0.6014071418732416,4,-0.7425003051757777,-0.9150009155273402,-2.8925008773803675,-2.567501068115231,1.8400001525878942,4,0.07584927997968194,-1.2499952316466478,19.104999542236328,-1.0144903098471634,18.915000915527344,-1.0490809606500442,18.13999938964844,0.07584927997968194
2509,2003-04-28,19.479999542236328,19.4950008392334,19.084999084472656,19.125,2666600.0,0.02607315859736503,1.1298674276202365,-2.9583558508439216,65.57552242677849,57.35317586300415,-1.4550887550796752,-1.6905956545489929,-2.5106882639348314,-2.2565596988341383,12.920335027226646,0.5100002288818395,0.14321812285259838,1.5677495956420913,0.17697752826100555,2.958521663023177,0.8723635619515484,2.263135629332634,-2.004702181398926,99.30869601522363,42.248438142418124,0.6953860336905424,4,-1.1199989318847656,-1.2924995422363281,-3.331249713897705,-3.0625,1.625,0,0.07289528283689717,2.9047774750227067,18.98500061035156,-1.2499952316466478,19.104999542236328,-1.0144903098471634,18.915000915527344,0.07289528283689717
2510,2003-04-29,19.5,19.5,18.825000762939453,19.479999542236328,3350400.0,0.0010267175684632868,66.49837879076864,0.056339390292388866,64.64210280248163,59.15928825227892,-1.3322212752154137,-1.608368813946079,-2.5111366542414544,-2.2887347565956375,13.424746935809196,0.6749992370605469,0.2614431861263462,1.4705000877380385,-0.04157382319572278,2.9825739986718,0.7144631322711561,2.226537043204921,-1.8631263608909165,100.0,45.50329717946812,0.7560369554668807,4,-1.1374998092651367,-1.3100004196166992,-3.1599998474121094,-3.082500457763672,2.7150001525878906,1,0.06923078879331923,1.1298674276202365,19.479999542236328,2.9047774750227067,18.98500061035156,-1.2499952316466478,19.104999542236328,0.06923078879331923
2511,2003-04-30,19.934999465942386,20.045000076293945,19.649999618530273,19.674999237060547,6754200.0,0.022307664920122372,-1.5483944403767942,12.999713904253468,71.22004424894929,61.86429431068043,-1.5886076639897695,-1.9645204200707873,-2.9306363888348876,-2.736456834792474,13.755515422322024,0.5450000762939453,0.37681131959849523,1.7914996147155797,0.06913863781816687,3.5138605916129926,0.9303191262668733,2.652680103164286,-2.1118131907442113,91.57083642698903,37.632475025537616,0.8611804884487056,4,-1.2999992370605504,-1.472499847412113,-3.5949993133544957,-3.5174999237060582,2.444999694824215,2,0.04113367026796921,66.49837879076864,19.5,1.1298674276202365,19.479999542236328,2.9047774750227067,18.98500061035156,0.04113367026796921
2512,2003-05-01,20.3799991607666,20.43000030517578,19.924999237060547,19.934999465942386,7541600.0,0.022322533571393688,-1.1720468920482046,1.7115357810952203,82.1276780521973,65.13789787392722,-1.7242486371303158,-2.3317811562409005,-3.342879012270764,-3.1826193829280918,13.821409349505364,0.5050010681152344,0.4830878463669137,2.1112493515014634,0.1267255034421595,4.095773199560767,1.1189874274718115,3.1035112755311154,-2.2901952294369323,97.04135333678687,36.135724566460816,0.9922619240296513,5,-1.5024986267089844,-1.7249994277954102,-3.9374990463256836,-3.9624996185302734,1.5200004577636719,3,0.01177633407016132,-1.5483944403767942,19.934999465942386,66.49837879076864,19.5,1.1298674276202365,19.479999542236328,0.01177633407016132
2513,2003-05-02,20.7549991607666,20.809999465942386,20.20499992370605,20.225000381469727,7070000.0,0.018400393299422113,-1.1228065478978984,1.1910093095821928,85.29711069971921,68.75115671011213,-1.7835887844058576,-2.5558654020421656,-3.6805725774076485,-3.5506257542791317,15.046914736829356,0.6049995422363352,0.6267599269278854,2.307249355316163,0.1043127342693495,4.510185976362976,1.205781044792758,3.4087176658395677,-2.337567737098478,97.22920195904513,28.55486237924498,1.101468310523406,5,-1.6874990463256836,-1.9099998474121094,-4.164999008178711,-4.337499618530273,1.4250011444091797,4,-0.012286156158879957,-1.1720468920482046,20.3799991607666,-1.5483944403767942,19.934999465942386,66.49837879076864,19.5,-0.012286156158879957
2514,2003-05-05,21.524999618530273,21.825000762939453,20.950000762939453,20.989999771118164,13739400.0,0.03709951765352093,-1.8455383393913831,1.0094359993090343,86.20041024257964,72.22409954904867,-2.1336516201335805,-3.1681439031657774,-4.403388787293299,-4.3078865192602755,16.258187644738584,1.0700016021728516,0.8552314208137339,2.8739997863769524,0.33093823318138504,5.41706133957252,1.6024690097791705,4.145530562974734,-2.724757308098269,89.99996185302734,18.381238063959756,1.2715307765977837,5,-1.4999990463256836,-2.172499656677246,-4.934999465942383,-5.107500076293945,1.0300006866455078,0,-0.032520272613069445,-1.1228065478978984,20.7549991607666,-1.1720468920482046,20.3799991607666,-1.5483944403767942,19.934999465942386,-0.032520272613069445
2515,2003-05-06,20.75,20.979999542236328,20.725000381469727,20.825000762939453,12340400.0,-0.03600462867665266,-3.079986572265625,-0.1401883819261731,75.04148407663055,73.94828450148495,-1.0610720019302313,-2.2945966246307776,-3.5702172688184,-3.5228479137375714,16.78268856243613,0.7999992370605469,1.033514910739779,1.9617501258850112,-0.7266559038222695,4.650156155592292,0.6175471110313708,3.3059531407386515,-1.4053011681166545,50.574703571870174,-22.1929087664806,1.34420301485364,5,-0.4674997329711914,-1.3975000381469727,-4.033749580383301,-4.332500457763672,1.6749992370605469,1,0.01710841167403987,-1.8455383393913831,21.524999618530273,-1.1228065478978984,20.7549991607666,-1.1720468920482046,20.3799991607666,0.01710841167403987
2516,2003-05-07,20.32999992370605,20.75,20.325000762939453,20.75,5005800.0,-0.020240967532238474,1.0238055231356806,5.599944051675954,75.79566370191405,74.64836217986372,-0.46851560606229015,-1.7949294243430565,-3.0900847400038494,-3.1002586953451647,17.182381431865515,0.4249992370605469,1.2336753116986152,1.4327500343322725,-1.322637527205746,4.188137595870291,0.055056253563265045,2.81044381510128,-0.5388467442326075,21.315808494319935,-56.62537446197261,1.377693780769009,5,-0.04749965667724254,-0.8924999237060511,-3.423749923706051,-3.912500381469723,1.7700004577636754,2,0.09272012965842724,-3.079986572265625,20.75,-1.8455383393913831,21.524999618530273,-1.1228065478978984,20.7549991607666,0.09272012965842724
2517,2003-05-08,20.20499992370605,20.364999771118164,20.07999992370605,20.2549991607666,3532400.0,-0.006148548965523748,1.111106401616325,0.11904578090018501,72.93105126562543,75.42567416854172,-0.19117553665407883,-1.568824963923337,-2.8917862307257423,-2.9750466799734063,17.666126595902572,0.2849998474121129,1.383497776821681,1.1925000190734814,-1.5800273723560387,3.9650274105030014,-0.1937636766412787,2.5787637147882414,1.620000839233402,7.163320337135991,-71.28060077794221,1.3862636957147607,5,0.12000083923340199,-0.7674999237060511,-3.298749923706051,-3.787500381469723,2.2649993896484375,3,0.10764658476977651,1.0238055231356806,20.32999992370605,-3.079986572265625,20.75,-1.8455383393913831,21.524999618530273,0.10764658476977651
2518,2003-05-09,20.270000457763672,20.399999618530273,19.924999237060547,20.024999618530273,2487000.0,0.003217051932841386,-1.134825488943847,-4.900091554131032,74.89102996883712,76.46073056210379,-0.061161776925072076,-1.4805459201976419,-2.876063624686793,-3.036660832458338,18.837337281302347,0.47500038146972656,1.4566441914521562,1.1120005607604995,-1.6001538524420624,3.8241549739630614,-0.24407664584078148,2.4680777673617804,1.520100288391113,18.15794440183587,-64.10822113198404,1.3560772066012816,5,0.05500030517578125,-0.8325004577636719,-3.341250419616699,-3.8525009155273438,2.5649986267089844,4,0.08041436230665155,1.111106401616325,20.20499992370605,1.0238055231356806,20.32999992370605,-3.079986572265625,20.75,0.08041436230665155
2519,2003-05-12,20.700000762939453,20.825000762939453,20.325000762939453,20.334999084472656,2685600.0,0.021213630758014412,-1.5974139212286351,1.489797666036076,73.5294303267106,77.44821139812923,-0.33515027257563546,-1.7273928220034236,-3.2246438105568522,-3.465769606424402,20.405229543939583,0.5550003051757812,1.4805190518906457,1.369500827789306,-1.2695636083270543,4.008565263905666,0.0499686097311276,2.6890330458474843,1.0154959228515636,73.45983902343778,-6.5514029853259075,1.3195322180581799,5,0.037499427795410156,-1.2125005722045898,-3.7712507247924805,-4.282501220703125,2.0749988555908203,0,0.07149755979169181,-1.134825488943847,20.270000457763672,1.111106401616325,20.20499992370605,1.0238055231356806,20.32999992370605,0.07149755979169181
2520,2003-05-13,20.850000381469727,20.975000381469727,20.61000061035156,20.700000762939453,2987400.0,0.00724635811602603,-1.2121203363869923,0.41095596918992927,70.09346608858576,77.32303604697773,-0.30565690627316755,-1.7169367866851104,-3.303341523947786,-3.607849046367164,21.84069041196281,0.3649997711181676,1.552890589362498,1.3617504119873054,-1.2426369518359195,3.9661377758105303,0.05955673007569118,2.6639440938989196,0.7938764063720711,88.09525107038472,10.138296784587794,1.3021936819116127,5,0.024999618530273438,-1.3625001907348633,-3.921250343322754,-4.432500839233398,1.2299995422363246,1,0.08177457518040909,-1.5974139212286351,20.700000762939453,-1.134825488943847,20.270000457763672,1.111106401616325,20.20499992370605,0.08177457518040909
2521,2003-05-14,21.100000381469727,21.325000762939453,21.040000915527344,21.325000762939453,1633400.0,0.01199040745448543,1.5333276819395583,-1.500006357844945,70.46155507466435,76.02680016058518,-0.41686000372232,-1.7934719902509997,-3.4696050258666133,-3.8412094936513377,23.173645893235044,0.47500038146972656,1.6087307137132392,1.443250370025634,-1.11787228109144,4.004373021142708,0.16268904446709698,2.723811695584171,0.47512130434082067,83.92856169721145,7.4743750134522315,1.280561325558537,5,-0.22500038146972656,-1.6125001907348633,-4.086250305175781,-4.630000114440918,0.5049991607666016,2,0.06279615315810383,-1.2121203363869923,20.850000381469727,-1.5974139212286351,20.700000762939453,-1.134825488943847,20.270000457763672,0.06279615315810383
2522,2003-05-15,21.559999465942386,21.625,21.405000686645508,21.5,2827800.0,0.021800904083235872,1.3157757365858556,-0.26666384096979495,74.68839618442367,74.84805410333013,-0.773181815186998,-2.0174569933921624,-3.8410525621509386,-4.283321946110252,25.322836867647634,0.5249996185302734,1.6934177764525415,1.6877494812011768,-0.7426724860798082,4.118171448482162,0.47253849756068433,2.9029604648416694,-1.6350002288818395,96.17644088904866,20.039456504282853,1.2152109836404927,5,-0.6849994659423864,-2.072499275207523,-4.546249389648441,-5.089999198913578,-0.4200000762939453,3,0.025046425273820727,1.5333276819395583,21.100000381469727,-1.2121203363869923,20.850000381469727,-1.5974139212286351,20.700000762939453,0.025046425273820727
2523,2003-05-16,21.950000762939453,22.024999618530273,21.850000381469727,21.875,3141600.0,0.018089114408984086,-1.79998779296875,1.2500238420700533,74.16830651350145,73.5111536889881,-1.090526285929748,-2.1718793464459196,-4.12969717339098,-4.655222575032042,27.72681742984538,0.4650001525878871,1.7237627881783872,1.857500743865966,-0.48158461799835806,4.19658610573029,0.6879580629338058,3.0270434247981264,-1.9910015106201158,95.58829964242798,21.457787871163703,1.1695426809321614,5,-0.975001335144043,-2.3625011444091797,-4.936250686645508,-5.4800004959106445,-0.9050006866455078,4,0.023690138147648865,1.3157757365858556,21.559999465942386,1.5333276819395583,21.100000381469727,-1.2121203363869923,20.850000381469727,0.023690138147648865
2524,2003-05-19,20.899999618530273,21.774999618530273,20.899999618530273,21.75,5304200.0,-0.047836041362787074,-1.058822605437063,-11.333223132088907,61.400645951125284,71.99550500837641,-0.1547817301746548,-0.8931988458950322,-2.9923192090642203,-3.5965554986317017,29.551525192688537,1.0500011444091797,1.6392241410843447,0.6332496643066392,-1.3596094256259903,2.6261087542392687,-0.36317988065967555,1.629679209272954,-0.8583603515624993,20.49464391865408,-48.28308520987865,0.9964295449663145,5,0.07499980926513672,-1.3125,-3.886249542236328,-4.429999351501465,-0.13999938964843395,0,0.09258370819427109,-1.79998779296875,21.950000762939453,1.3157757365858556,21.559999465942386,1.5333276819395583,21.100000381469727,0.09258370819427109
2525,2003-05-20,20.549999237060547,20.799999237060547,20.549999237060547,20.63500022888184,4148600.0,-0.016746430041051807,-4.882284303825872,0.10000112196928466,55.078443818286885,69.6935916879734,0.1831223159726818,-0.37248752945498964,-2.5381871743208464,-3.2471813158553857,30.6937527333378,0.35000038146972656,1.4849953409939296,0.1627492904663086,-1.5620739439633127,1.8875725248959299,-0.699662326748502,1.0251609076811192,-0.4290255560302718,0.0,-63.172518279569175,0.8624116172148107,5,0.4250001907348633,-0.9249992370605469,-3.4937491416931152,-4.079998970031738,0.2350006103515625,1,0.10827252866545556,-1.058822605437063,20.899999618530273,-1.79998779296875,21.950000762939453,1.3157757365858556,21.559999465942386,0.10827252866545556
2526,2003-05-21,20.459999084472656,20.565000534057614,20.125,20.395000457763672,3806000.0,-0.004379569631593028,2.199986128450605,-0.7646808033209599,50.701753387968246,67.22366970156703,0.32799419493898796,-0.16949537554081218,-2.334733535412809,-3.14883662322438,30.861690594280194,0.44000053405761363,1.2398675700848472,-0.004500770568846235,-1.5839574668391165,1.574955925701424,-0.7942291187039814,0.7852275775662889,1.5650005340576172,17.631534301664313,-39.55252810351982,0.7897283481351346,5,0.5150003433227539,-0.8349990844726562,-3.4037489891052246,-3.9899988174438477,-0.029998779296875,2,0.07917893019178246,-4.882284303825872,20.549999237060547,-1.058822605437063,20.899999618530273,-1.79998779296875,21.950000762939453,0.07917893019178246
2527,2003-05-22,20.875,20.975000381469727,20.32999992370605,20.350000381469727,3440600.0,0.020283525615711895,-1.2831853029643046,8.07708785726862,51.04530282463536,64.5741444633224,0.02014603180861485,-0.46914666942316074,-2.6167078456044663,-3.5466082198136846,30.846072953059583,0.6450004577636754,1.10247012226246,0.3220001220703139,-1.1299220594449473,1.7739223035855751,-0.40396096868731846,1.0479612128279463,1.111999626159669,39.47369213579923,-12.1225804439433,0.7259610907576312,5,0.19999980926513672,-1.25,-3.8187499046325684,-4.404999732971191,-0.4899997711181605,3,0.034970037951440824,2.199986128450605,20.459999084472656,-4.882284303825872,20.549999237060547,-1.058822605437063,20.899999618530273,0.034970037951440824
2528,2003-05-23,20.424999237060547,20.59499931335449,20.26000022888184,20.440000534057614,2660200.0,-0.021556922775542664,1.061540086740654,-0.028573919804099304,39.85240228980208,60.83225245922145,0.5525523341001133,0.0993608617180719,-2.0634078570175447,-3.0816602798292116,30.91196393172907,0.6149997711181605,0.9780039414441539,-0.20000057220459055,-1.4538328668141105,1.0538317224049294,-0.8269167195093488,0.42691557510016764,1.5247603965759282,18.181776146576887,-27.37704069498625,0.6269161473047598,5,0.6500005722045898,-0.7999992370605469,-3.3437490463256836,-3.9549989700317383,-0.2599983215332031,4,0.03500612872927533,-1.2831853029643046,20.875,2.199986128450605,20.459999084472656,-4.882284303825872,20.549999237060547,0.03500612872927533
2529,2003-05-27,20.899999618530273,21.01000022888184,20.309999465942386,20.34499931335449,1464800.0,0.023255833498776912,-1.2400024414062754,-36.996821360466726,51.464838693214055,58.76240497084682,0.12170370115673634,-0.27805828836609336,-2.425041822714391,-3.5391988061417052,30.783743369968185,0.7000007629394531,0.8996509735421476,0.20399980545044016,-0.9321277385426185,1.3401273494434989,-0.3640639665460874,0.7720635774469677,1.0132648224334737,87.57055571719488,40.88454366972279,0.5680637719965286,5,0.17500019073486328,-1.2249994277954102,-3.716249465942383,-4.429999351501465,-0.4099998474121094,1,0.006937821072260375,1.061540086740654,20.424999237060547,-1.2831853029643046,20.875,2.199986128450605,20.459999084472656,0.006937821072260375
2530,2003-05-28,20.850000381469727,21.07999992370605,20.809999465942386,20.950000762939453,1243000.0,-0.0023923080369923078,-1.9999682112469004,-0.18018076843769215,55.47368463320714,57.09708603290712,0.19188130761682487,-0.1283134102962009,-2.2768446917522454,-3.470174637539202,31.110751055550523,0.27000045776366477,0.8041223144029956,0.08650054931640483,-0.9011503694880503,1.07415146812086,-0.4073249100858227,0.5803260087186324,1.0274987706747467,75.91627637583787,24.946199230332965,0.49382545940222794,5,0.22499942779541016,-1.1750001907348633,-3.548750400543213,-4.380000114440918,0.05999946594238281,2,-0.004316554001978501,-1.2400024414062754,20.899999618530273,1.061540086740654,20.424999237060547,-1.2831853029643046,20.875,-0.004316554001978501
2531,2003-05-29,20.7549991607666,21.020000457763672,20.63999938964844,20.700000762939453,1379000.0,-0.004556413379615876,-3.342840949962534,-0.5499818802571096,55.82625688887528,55.001292777846196,0.2601557323381307,0.0329598249270191,-2.0853039030115426,-3.357066615664287,30.839024864455943,0.3800010681152308,0.6910386308422041,-0.04950065612792898,-0.9571810464751778,0.8581797342193198,-0.5033408513015516,0.40433953904569364,1.087450008334983,60.3657458666345,3.6951869593564624,0.4538401951736238,5,0.32000064849853516,-0.6299991607666016,-3.453749179840088,-4.284998893737793,0.14500045776367188,3,0.0014454679768052259,-1.9999682112469004,20.850000381469727,-1.2400024414062754,20.899999618530273,1.061540086740654,20.424999237060547,0.0014454679768052259
2532,2003-05-30,20.6200008392334,20.68000030517578,20.540000915527344,20.600000381469727,1685800.0,-0.006504376149934599,1.0,0.36365528004161607,53.65344650527348,52.72186388804308,0.2769132867895294,0.1969585445332811,-1.88187483652084,-3.205121525560415,30.160997583435588,0.2149982452392578,0.5987779903068287,-0.19649906158447195,-1.086727483811753,0.6937293606428092,-0.6416132726981125,0.24861514952916863,1.1880993464861547,43.90252979651834,-16.91094149854137,0.4451142111136406,5,0.3299989700317383,-0.2375011444091797,-2.842500686645508,-3.8075008392333984,0.3299999237060547,4,-0.009214380520106702,-3.342840949962534,20.7549991607666,-1.9999682112469004,20.850000381469727,-1.2400024414062754,20.899999618530273,-0.009214380520106702
2533,2003-06-02,20.5,21.125,20.399999618530273,20.6200008392334,2676200.0,-0.005819633091627918,-3.531229697269525,-5.999904634751097,47.767850300492334,51.20710881575054,0.18953263153609612,0.31291951610111113,-1.694877487753672,-3.0603169228524507,29.295492980556727,0.7250003814697266,0.4759417156489576,-0.3037499427795396,-1.2049240512405461,0.597424165681467,-0.7543369970100429,0.14683711145096368,1.274438182005163,23.312933687498933,-34.417829765778116,0.4505870542305032,6,0.125,-0.11750030517578125,-2.3625001907348633,-3.5174999237060547,0.7800006866455078,0,-0.0056097449325931414,1.0,20.6200008392334,-3.342840949962534,20.7549991607666,-1.9999682112469004,20.850000381469727,-0.0056097449325931414
2534,2003-06-03,20.825000762939453,20.825000762939453,20.53499984741211,20.59000015258789,2007200.0,0.015853695753144104,1.4680864878903968,-1.958324723833744,49.731475893062374,50.61300126850337,-0.16452731297180634,-0.07084451350123544,-1.9648100013234284,-3.352145037318948,27.66751883652468,0.3250007629394531,0.2808637709238013,0.056250762939452414,-0.7789354133498847,0.8914369392287895,-0.36134232520521437,0.4738438510841192,0.9164486554256079,58.62081666048423,4.535525737183221,0.4175930881446677,6,-0.20000076293945312,-0.40000057220458984,-2.668750762939453,-3.842500686645508,0.09999847412109375,1,-0.03169266858259412,-3.531229697269525,20.5,1.0,20.6200008392334,-3.342840949962534,20.7549991607666,-0.03169266858259412
2535,2003-06-04,21.104999542236328,21.145000457763672,20.59499931335449,20.63999938964844,2026600.0,0.013445319041484272,1.018345477325395,1.9787189143561956,50.05335279899653,50.54095675861762,-0.39953555995501944,-0.3403330254306596,-2.16342973677704,-3.5966070409945665,26.44545763040459,0.5500011444091832,0.055348951793547485,0.3184995651245117,-0.5299921885757719,1.1669913188247953,-0.10574631172562832,0.7427454419746518,0.6041208877614324,94.63075564203331,42.48960619716033,0.4242458768501413,6,-0.4024991989135742,-0.6799993515014648,-2.831249237060547,-4.004999160766602,-0.05500030517578125,2,-0.02914000400177208,1.4680864878903968,20.825000762939453,-3.531229697269525,20.5,1.0,20.6200008392334,-0.02914000400177208
2536,2003-06-05,22.21500015258789,22.295000076293945,21.274999618530273,21.31999969482422,5426800.0,0.052594202057677286,-1.0710656359890323,1.9247315356407606,56.13870755884975,51.10689061797478,-1.3794758023218705,-1.3722282380591544,-3.191498618079372,-4.668806134910739,26.15265938571768,1.1900005340576172,-0.006812822488434733,1.3342501640319817,0.3006803791658399,2.3678199488981235,0.8174652715989126,1.8510350564650508,-2.0900001525878906,95.77836916195449,47.17468149291312,0.5167848924330704,6,-0.9375,-1.2425003051757812,-3.9387502670288086,-5.112500190734863,-1.3400001525878906,3,-0.058744105163724636,1.018345477325395,21.104999542236328,1.4680864878903968,20.825000762939453,-3.531229697269525,20.5,-0.058744105163724636
2537,2003-06-06,22.3799991607666,22.795000076293945,22.375,22.524999618530273,4610400.0,0.007427369212036128,-4.41939850364245,-0.16201160178843146,54.20741864938134,52.7018924357058,-1.4623183778288755,-1.439743429444988,-3.280469528735022,-4.792744356217998,26.349862055587536,0.5799999237060547,0.01285376504488056,1.3904992103576674,0.20916680274476107,2.571831617970574,0.7998330065512143,1.9811654141641206,-2.2115991592407234,82.67219890576347,38.35890459683274,0.5906662038064536,6,-0.8274993896484375,-1.0199995040893555,-3.831249237060547,-5.004999160766602,-2.479999542236328,4,-0.06613045566287823,-1.0710656359890323,22.21500015258789,1.018345477325395,21.104999542236328,1.4680864878903968,20.825000762939453,-0.06613045566287823
2538,2003-06-09,21.899999618530273,22.38500022888184,21.809999465942386,21.950000762939453,1592400.0,-0.021447701529756724,-3.999975121696523,0.344834390044987,61.01321363812814,53.76282298514071,-0.8393538597708563,-0.876295314823814,-2.717652316866559,-4.273818815873685,26.488803411828734,0.5750007629394531,0.06779507915374694,0.8289997100830071,-0.36813106891280256,2.0261304890788168,0.23043432058510405,1.4275650995809102,-1.6265356140136724,60.398213844142624,12.532028770040775,0.5985653894979039,6,-0.30249977111816406,-0.5399999618530273,-3.133749485015869,-4.3324995040893555,-2.0049991607666016,0,-0.043378943933268244,-4.41939850364245,22.3799991607666,-1.0710656359890323,22.21500015258789,1.018345477325395,21.104999542236328,-0.043378943933268244
2539,2003-06-10,22.18000030517578,22.315000534057614,22.049999237060547,22.25,1555600.0,0.012785419704235634,1.650002861012094,1.3999618539004386,68.23266916086924,55.18048793265871,-1.0266559891208757,-1.095921562778635,-2.901975862770918,-4.51318947994066,26.264180593874602,0.4150009155273402,0.10229587011178154,1.0350004196167006,-0.24562866644475534,2.3156295056781566,0.3946858765859744,1.6753149626474269,-1.8056748577880875,72.04547464354272,17.37583306339684,0.6403145430307272,6,-0.5825004577636719,-0.8200006484985352,-3.223750591278076,-4.4225006103515625,-2.5500011444091797,1,-0.040577078726200755,-3.999975121696523,21.899999618530273,-4.41939850364245,22.3799991607666,-1.0710656359890323,22.21500015258789,-0.040577078726200755
2540,2003-06-11,22.55500030517578,22.60000038146973,22.024999618530273,22.114999771118164,1756400.0,0.016907123302089877,1.1698113886559531,-6.28574931880109,72.0294505794247,56.9808427871642,-1.2676773721381807,-1.408871481394801,-3.1704552446093786,-4.844966366642261,25.981287376045355,0.5750007629394567,0.2649306047954241,1.3247504234313965,-0.09286631678926582,2.742367163652059,0.6159420533210636,2.0335587935417294,-2.0838478726318357,84.21054612896182,23.829064249205892,0.7088083701103314,6,-0.9575004577636719,-1.1950006484985352,-2.8662500381469727,-4.289999961853027,-2.8050003051757812,2,-0.07226783622526456,1.650002861012094,22.18000030517578,-3.999975121696523,21.899999618530273,-4.41939850364245,22.3799991607666,-0.07226783622526456
2541,2003-06-12,22.424999237060547,22.489999771118164,22.274999618530273,22.475000381469727,1539200.0,-0.005763736038850831,4.375008940705243,-0.11363882663522436,67.33779433752295,58.50132587963637,-0.978806683807484,-1.2379874248171916,-2.9493669182576525,-4.6726181732835705,25.394552543614047,0.2800006866455078,0.32266505831498193,1.1284994125366197,-0.38414600781121777,2.641144832884457,0.37217670236270095,1.8848221227105384,-1.8608928987666005,62.43648629808051,-0.5653308700868962,0.7563227101739193,6,-0.8274993896484375,-1.0649995803833008,-2.607499122619629,-4.159998893737793,-2.9499988555908203,3,-0.061315498184170036,1.1698113886559531,22.55500030517578,1.650002861012094,22.18000030517578,-3.999975121696523,21.899999618530273,-0.061315498184170036
2542,2003-06-13,22.100000381469727,22.38999938964844,22.049999237060547,22.3700008392334,1187800.0,-0.014492703083517244,1.1935666469777242,5.399885561701316,69.27504498402348,60.8910141778065,-0.4713607388684018,-0.9174994484336025,-2.542271618087703,-4.300105777677217,24.407790448394422,0.375,0.36062456253364417,0.7765005111694343,-0.7747338245921966,2.3277348469310652,0.0008833432886206083,1.552117679050248,-1.44665829365578,36.708934107216564,-30.64198647956124,0.7756171678808154,6,-0.4350004196166992,-0.7400007247924805,-2.2400002479553223,-3.8350000381469727,-2.700000762939453,4,-0.05542988055768805,4.375008940705243,22.424999237060547,1.1698113886559531,22.55500030517578,1.650002861012094,22.18000030517578,-0.05542988055768805
2543,2003-06-16,22.46999931335449,22.545000076293945,22.270000457763672,22.299999237060547,1696200.0,0.016742032827972153,-1.3913256209312932,-0.6296288447138144,68.51415667257463,62.97797870886342,-0.5951101557571725,-1.3139087307359674,-2.8016154652692897,-4.614129256108601,23.11902319170741,0.44499969482421875,0.4210954663775581,1.1204995155334423,-0.4912008295380481,2.7321998606049327,0.3146493429976971,1.9263496880691875,-1.7309909060013418,77.39114858723593,12.0774706025514,0.8058501725357456,6,-0.7749996185302699,-1.1099996566772425,-2.588748931884762,-4.204998970031735,-2.2950000762939418,0,-0.11437471176497982,1.1935666469777242,22.100000381469727,4.375008940705243,22.424999237060547,1.1698113886559531,22.55500030517578,-0.11437471176497982
2544,2003-06-17,22.834999084472656,23.0,22.625,22.72500038146973,4112400.0,0.016243871040140023,-1.4193590067003428,0.6470509037462481,71.78923601762214,65.39307684426626,-0.7208083819966689,-1.6090048889631845,-3.0586251569105016,-4.917269417352571,23.40674509613854,0.5300006866455114,0.5248413193540955,1.3887493133544915,-0.3375757815854499,3.115074408294433,0.525586765884519,2.251911860824464,-2.013751010361876,83.07683579788764,18.31513564844417,0.8631625474699711,6,-0.6974992752075195,-1.2724990844726562,-2.9537487030029297,-4.569998741149902,-2.549999237060547,1,-0.1287496713195896,-1.3913256209312932,22.46999931335449,1.1935666469777242,22.100000381469727,4.375008940705243,22.424999237060547,-0.1287496713195896
2545,2003-06-18,22.774999618530273,23.040000915527344,22.6200008392334,22.645000457763672,3287000.0,-0.0026275221523078818,-3.6667090525691157,1.1818244871773023,72.34515440251838,67.19379316022945,-0.44589828449138125,-1.4480072702425986,-2.9066759584829214,-4.786828299881485,24.207826019371655,0.4200000762939453,0.6863026890113488,1.2174998283386245,-0.5518724591698643,2.986872115847113,0.3328136845843801,2.102185972092869,-1.8230264288661395,73.23223760514482,7.587539848059862,0.8846861437542445,6,-0.34999942779541016,-1.1924991607666016,-2.66249942779541,-4.5099992752075195,-2.1350002288818324,2,-0.1380900333892794,-1.4193590067003428,22.834999084472656,-1.3913256209312932,22.46999931335449,1.1935666469777242,22.100000381469727,-0.1380900333892794
2546,2003-06-19,22.07999992370605,22.774999618530273,21.9950008392334,22.774999618530273,2836000.0,-0.030515903686722967,1.2446017893407981,-5.346186011708289,64.37007534030037,68.32297723699823,0.25472480785891705,-0.659216726175881,-2.1305811973697075,-4.020561758195026,25.235517560043096,0.779998779296875,0.8117829604238977,0.4415000915527294,-1.2634771634631754,2.146477346568634,-0.410988535955223,1.2939887190606818,-0.9609845159728607,8.133883087750467,-57.771730765447025,0.8524886275079526,6,0.34500026702881215,-0.49749946594237926,-1.8987498283386195,-3.8149995803832972,-1.8549995422363246,3,-0.1055253592281249,-3.6667090525691157,22.774999618530273,-1.4193590067003428,22.834999084472656,-1.3913256209312932,22.46999931335449,-0.1055253592281249
2547,2003-06-20,21.604999542236328,21.875,21.4950008392334,21.854999542236328,3429400.0,-0.021512698510462447,1.620675593907027,0.35971238816619827,60.16559373140027,68.2287972473618,0.6797091822610994,-0.13357073783161866,-1.5702738106762233,-3.4813627639512994,25.653176283687774,0.5849990844726527,0.915095226821073,-0.07000026702881001,-1.7369890839471047,1.5969885498894847,-0.9034946754879556,0.7634941414303356,-0.3323052938796067,7.119656800716028,-61.52269757701444,0.8334944084591469,6,0.662501335144043,-0.02249908447265625,-1.4237494468688965,-3.339999198913574,-1.1849994659423828,4,-0.09858825299221119,1.2446017893407981,22.07999992370605,-3.6667090525691157,22.774999618530273,-1.4193590067003428,22.834999084472656,-0.09858825299221119
2548,2003-06-23,21.13999938964844,21.325000762939453,21.075000762939453,21.280000686645508,3224600.0,-0.021522803167796534,1.1738993423835073,0.560005187988267,52.8251013375739,66.51684526699565,1.1460896298600751,0.4086959853903487,-1.0062027041953812,-2.968746297696537,25.983966017530584,0.529998779296875,0.8873656997845565,-0.5707504272460895,-2.1534003308330973,1.0118994763409184,-1.3620753790395916,0.22057452454741266,1.9000015258789027,3.3078178962676015,-63.850925687658965,0.7913249517935037,6,0.9175014495849574,0.4425010681152308,-0.9587492942810094,-2.874999046325687,-0.6649990081787145,0,-0.08230841160620794,1.620675593907027,21.604999542236328,1.2446017893407981,22.07999992370605,-3.6667090525691157,22.774999618530273,-0.08230841160620794
2549,2003-06-24,21.045000076293945,21.174999237060547,20.924999237060547,21.06999969482422,1658200.0,-0.004493818169219677,1.1276713173764477,0.17856704949524302,49.44341842329783,64.0072861385371,1.1880992129893215,0.5429528266219634,-0.8076475178169318,-2.836338819920293,25.86014792358526,0.25,0.8545934581823289,-0.6729997634887681,-2.241274979911225,0.8952754529336886,-1.4571373716999965,0.11113784472246024,1.9557008361816415,5.673794042583892,-55.61359462223548,0.7841376082112291,6,0.9375,0.5375003814697266,-0.7637505531311035,-2.6800003051757812,-0.9349994659423864,1,-0.04134002547300564,1.1738993423835073,21.13999938964844,1.620675593907027,21.604999542236328,1.2446017893407981,22.07999992370605,-0.04134002547300564
2550,2003-06-25,20.76000022888184,21.045000076293945,20.709999084472656,20.915000915527344,1814600.0,-0.013542401823658956,-1.6274281012752907,6.200122072175032,34.063516217488896,60.31014412519998,1.3317491877980032,0.8652249057550954,-0.43461428778707045,-2.519918603313407,25.562976309031548,0.33500099182128906,0.8114390097063513,-0.9534996032714815,-2.5327398721212724,0.6257406655783093,-1.7431197376963787,-0.16387946884658433,2.1576726165771447,2.4213622991628787,-52.25168042205885,0.7896201344248954,6,1.1149997711181605,0.8225002288818324,-0.4787507057189977,-2.3950004577636754,-1.0599994659423864,2,-0.02288055762200314,1.1276713173764477,21.045000076293945,1.1738993423835073,21.13999938964844,1.620675593907027,21.604999542236328,-0.02288055762200314
2551,2003-06-26,20.78499984741211,20.81999969482422,20.524999618530273,20.540000915527344,1737000.0,0.0012042205324973576,-1.1454431960049938,-1.5806312680736228,31.97739801282168,56.165961128399786,1.1730051193913766,0.8881226117799983,-0.3706032906219292,-2.51223515003878,25.511086993055127,0.2950000762939453,0.7033503369871497,-0.9300000190734856,-2.5054593746199885,0.6454593364730172,-1.7177296968467388,-0.14227034130023242,2.000212572387696,19.259270771373956,-30.555464787060338,0.7877296777732523,6,0.9975004196166992,0.7975006103515625,-0.4850001335144043,-2.4200000762939453,-1.1199989318847656,3,-0.006976206823582021,-1.6274281012752907,20.76000022888184,1.1276713173764477,21.045000076293945,1.1738993423835073,21.13999938964844,-0.006976206823582021
2552,2003-06-27,20.43000030517578,20.770000457763672,20.350000381469727,20.6200008392334,1659400.0,-0.017079602831006402,-1.399997820175367,-0.7755157648890619,32.9069741137144,52.20960751074865,1.4150060665014905,1.294529132071979,0.08659113505782301,-2.120536852731597,25.685688977214287,0.4349994659423828,0.5183919958940315,-1.2754995346069329,-2.8807697268101222,0.32977065759625646,-2.0781346307085293,-0.47286443850533644,2.174395090522463,8.205117169847862,-38.60733106907333,0.8026350961015953,6,1.265000343322754,1.2200002670288086,-0.13000059127807617,-2.065000534057617,-0.7800006866455078,4,-0.010034259453932548,-1.1454431960049938,20.78499984741211,-1.6274281012752907,20.76000022888184,1.1276713173764477,21.045000076293945,-0.010034259453932548
2553,2003-06-30,20.38500022888184,20.65999984741211,20.315000534057614,20.61000061035156,2730400.0,-0.002202646873311176,1.123080173481327,1.1842092054409104,27.921260455821496,47.33538800388191,1.2663125086080314,1.4023723292052175,0.22586003790813436,-2.041202040621176,25.420697515252666,0.34499931335449574,0.3614624521494818,-1.3147496223449657,-2.938913664078868,0.3094144193889363,-2.1268316432119185,-0.5026676014780129,1.9939556653935533,8.139511673657385,-34.01543961148897,0.8120820208669511,6,1.292500495910641,1.2650003433227504,-0.03500032424927113,-2.0200004577636754,-0.860000610351566,0,0.00171694123223598,-1.399997820175367,20.43000030517578,-1.1454431960049938,20.78499984741211,-1.6274281012752907,20.76000022888184,0.00171694123223598
2554,2003-07-01,20.165000915527344,20.21500015258789,19.8700008392334,20.13500022888184,2951800.0,-0.010792215397809835,4.30771600862714,-0.13333615903020926,19.437316948004877,41.456739397824855,1.1932232784760437,1.655256757294488,0.54370628825626,-1.7889962215867712,25.34192491629047,0.514999389648441,0.202655816804036,-1.501748943328856,-3.224571309584359,0.2210734229266471,-2.3631601264566093,-0.6403377602011027,1.9662803355219154,25.106405773669806,-11.24429115651754,0.8614111831277521,7,1.1574993133544922,1.2899999618530273,0.1849989891052246,-1.8000011444091797,-0.06500053405761719,1,0.015373144154120943,1.123080173481327,20.38500022888184,-1.399997820175367,20.43000030517578,-1.1454431960049938,20.78499984741211,0.015373144154120943
2555,2003-07-02,20.489999771118164,20.4950008392334,20.145000457763672,20.290000915527344,3068600.0,0.016116976981665587,2.333321223240479,6.6664759361696495,26.431152509595947,37.24130352774659,0.5699469026518855,1.3510925066999278,0.29897583302817665,-2.0756598178183125,24.781217523185248,0.35000038146972656,0.015958644669265,-1.1460000991821282,-2.9318403947928786,0.6398401964286222,-2.0389202469875016,-0.25307995137675476,1.3247022222768763,65.26312408020512,30.881455276126786,0.8929201478053747,7,0.38250064849853516,0.965001106262207,-0.11499977111816406,-1.9200000762939453,-0.1700000762939453,2,-0.018545591264585326,4.30771600862714,20.165000915527344,1.123080173481327,20.38500022888184,-1.399997820175367,20.43000030517578,-0.018545591264585326
2556,2003-07-03,20.90999984741211,21.155000686645508,20.850000381469727,21.0,2388200.0,0.0204978077591762,-1.9047774750227067,-0.45000333787920693,35.83331024833252,34.53771647407239,-0.037404552832036586,0.8730752665822195,-0.05920488283192782,-2.458804274683505,23.126235254024703,0.6650009155273438,-0.23241124982623518,-0.660750007629396,-2.452867533926895,1.1313675186681031,-1.5568087707781473,0.23530875551935537,0.6324439844003003,80.93378456605959,44.91131861344987,0.8960587631487502,7,-0.3124990463256836,0.5450010299682617,-0.5349998474121094,-2.0900001525878906,-0.7600002288818359,3,-0.057867005896817814,2.333321223240479,20.489999771118164,4.30771600862714,20.165000915527344,1.123080173481327,20.38500022888184,-0.057867005896817814
2557,2003-07-07,20.899999618530273,21.5,20.899999618530273,21.149999618530273,5705000.0,-0.0004782510260550321,-3.8000030517578125,2.7777730682829653,29.557276144608977,31.952402563742957,-0.15413419928183458,0.807935881127289,0.007647923508372401,-2.4138678332188235,21.175320889759245,0.6000003814697266,-0.5006541595574205,-0.5967502593994141,-2.3702989673210553,1.1767984485222271,-1.4835246133602347,0.29002409456140654,-1.029998779296875,63.19014169384347,31.06210315848392,0.8867743539608198,7,-0.21499919891357422,0.5550012588500977,-0.2999997138977051,-2.0799999237060547,-0.4499988555908203,0,-0.05909084811216747,-1.9047774750227067,20.90999984741211,2.333321223240479,20.489999771118164,4.30771600862714,20.165000915527344,-0.05909084811216747
2558,2003-07-08,20.950000762939453,21.13500022888184,20.299999237060547,20.75,10780400.0,0.002392399297694192,1.9298296100975518,-0.8000030517578125,23.262417794573224,29.043402493884667,-0.2614111085668682,0.7200303491668727,0.02012106731147867,-2.427808306073967,19.74662001799707,0.8350009918212926,-0.7002637290032538,-0.49924917221069265,-2.2782024831673233,1.279704138745938,-1.388725827689008,0.3902274832676227,-1.047399940490724,66.25769814495624,38.8982556879198,0.8894766554783147,7,-0.2650003433227539,0.505000114440918,-0.2837510108947754,-1.8775005340576172,-0.20000076293945312,1,-0.06205255833254586,-3.8000030517578125,20.899999618530273,-1.9047774750227067,20.90999984741211,2.333321223240479,20.489999771118164,-0.06205255833254586
2559,2003-07-09,21.280000686645508,21.4950008392334,20.145000457763672,20.489999771118164,17033600.0,0.01575178576078251,1.2131131650699152,3.949989509622537,30.30303487207938,28.62557123328361,-0.6197432130789657,0.33639471673001964,-0.2582395922604803,-2.716748113207558,18.37159937904378,1.3500003814697266,-0.8474603285321685,-0.12424926757812571,-1.8706051685653264,1.622106633409075,-0.9974272180717279,0.7489286829154764,-1.3454518806457543,83.76388282822596,59.6373317716586,0.8731779504936005,7,-0.5950002670288086,0.17500019073486328,-0.7762508392333984,-1.8275012969970703,-0.05500030517578125,2,-0.08247185204352947,1.9298296100975518,20.950000762939453,-3.8000030517578125,20.899999618530273,-1.9047774750227067,20.90999984741211,-0.08247185204352947
2560,2003-07-10,20.924999237060547,21.045000076293945,20.82999992370605,20.82999992370605,5455400.0,-0.016682398408367827,-3.526351717629788,0.12025215602577058,33.28508376048559,28.77086964969071,-0.26694769724948486,0.59344559130788,0.14469589018074913,-2.3274434954663192,16.691607683211224,0.4500007629394567,-0.9273828312684032,-0.39775066375732493,-2.0684873205028538,1.272985992988204,-1.2331189921300876,0.4376176646154377,-0.9591414071807876,57.56450500415254,30.117268215990112,0.8353683283727639,7,-0.23999881744384766,0.5300016403198242,-0.39999914169311523,-1.4724998474121094,0.08500099182129262,3,-0.039426470044006234,1.2131131650699152,21.280000686645508,1.9298296100975518,20.950000762939453,-3.8000030517578125,20.899999618530273,-0.039426470044006234
2561,2003-07-11,21.049999237060547,21.18000030517578,20.84000015258789,20.86000061035156,3750200.0,0.005973715868940577,-1.9565289502927372,1.9999999999999627,41.06279570050996,29.67707204822355,-0.3915836291665329,0.37961539514476783,0.056047251416423194,-2.4217755159611514,14.98042957295629,0.3400001525878906,-0.9785069759381848,-0.2040006637573235,-1.7950197156959433,1.3870183881812963,-0.9995101897266316,0.5915088622119846,-1.0534585637783813,66.78960037161639,35.25208680877235,0.7955095259693094,7,-0.36499881744384766,0.4050016403198242,-0.4862489700317383,-1.5974998474121094,-0.21500015258789062,4,-0.03467931442729433,-3.526351717629788,20.924999237060547,1.2131131650699152,21.280000686645508,1.9298296100975518,20.950000762939453,-0.03467931442729433
2562,2003-07-14,20.875,21.11000061035156,20.674999237060547,20.76000022888184,3113000.0,-0.008313503249560372,-2.052622420912418,0.605266328026151,45.29308136895519,31.60727437190507,-0.16407743405971686,0.4828933312907182,0.2517679645594342,-2.210986558407601,13.471846971774356,0.4350013732910121,-0.9269531632006114,-0.31774988174438334,-1.8653637005041617,1.229863937015395,-1.0915567911242725,0.4560570276355058,-0.8483901401834792,54.074024885947644,18.18219345912818,0.7738069093798893,7,-0.18999958038330078,0.5800008773803711,0.25,-1.2875003814697266,-0.375,0,-0.03473055719615459,-1.9565289502927372,21.049999237060547,-3.526351717629788,20.924999237060547,1.2131131650699152,21.280000686645508,-0.03473055719615459
2563,2003-07-15,19.899999618530273,20.315000534057614,19.815000534057614,20.274999618530273,5465600.0,-0.04670660510034619,1.1977933532311957,-3.260876055263564,34.50608183584512,33.2815815816651,0.8212543193559156,1.3233316637386778,1.224498244030361,-1.20574218927268,11.89338022564191,1.0599994659423864,-0.8916611482039443,-1.164250278472899,-2.6919839103947183,0.36348335344892035,-1.9281170944338086,-0.4003834625119893,1.6000003814697266,5.0594683947849655,-33.223189907141,0.76386681596091,7,0.7575006484985352,1.527501106262207,1.5562500953674316,-0.0625,0.39999961853027344,1,0.027638248992579717,-2.052622420912418,20.875,-1.9565289502927372,21.049999237060547,-3.526351717629788,20.924999237060547,0.027638248992579717
2564,2003-07-16,19.895000457763672,20.05500030517578,19.770000457763672,20.024999618530273,3536600.0,-0.0002512141136901125,1.9999899613512022,0.3466644287109375,37.335285178025714,34.4931518781573,0.8760524831741954,1.156051587324157,1.2022991935241123,-1.1701412454372573,9.85111336479451,0.2849998474121094,-0.8372447875175979,-1.0222495079040534,-2.3899806070517045,0.34548159124359756,-1.7061150574778772,-0.3383839583302297,1.5712995529174805,8.865249186333102,-32.55103278247348,0.6838655495738252,7,0.7399997711181641,1.510000228881836,1.5837492942810059,-0.05750083923339844,-0.24500083923339844,2,0.042975598017776395,1.1977933532311957,19.899999618530273,-2.052622420912418,20.875,-1.9565289502927372,21.049999237060547,0.042975598017776395
2565,2003-07-17,19.6299991607666,19.68000030517578,19.48500061035156,19.575000762939453,3152600.0,-0.013319994516193034,1.5161139481942254,-0.4230673298413956,34.19971997726837,34.31164184803906,1.1244853530890815,1.2367662424699581,1.461446549380483,-0.8663478394571626,7.781939119170418,0.4099998474121129,-0.7636028767693475,-1.1300007820129387,-2.308492161614314,0.04849059758843666,-1.7192464718136264,-0.540755092212251,1.7684488677978507,8.554488290340341,-34.19124260205301,0.5892456898006884,7,0.8625011444091797,1.6325016021728516,1.8487505912780762,0.20750045776367188,-0.404998779296875,3,0.08125324956156721,1.9999899613512022,19.895000457763672,1.1977933532311957,19.899999618530273,-2.052622420912418,20.875,0.08125324956156721
2566,2003-07-18,19.75,19.84000015258789,19.475000381469727,19.71999931335449,1799600.0,0.006113135219752763,2.476171878547879,0.5454829200624888,40.0584808367344,35.47844236938633,0.919309553791404,0.9836919292813349,1.350405422978703,-0.9436707066849905,6.5892978464256675,0.36499977111816406,-0.6293004689384958,-0.8934999465942397,-1.9796088030722743,0.19260890988379487,-1.436554374833257,-0.3504455183552224,1.5336411834716799,16.819546179412107,-29.043870802288524,0.5430544282390181,7,0.7350006103515625,1.5075006484985352,1.7287497520446777,0.08749961853027344,-0.42000007629394887,4,0.06379747994338425,1.5161139481942254,19.6299991607666,1.9999899613512022,19.895000457763672,1.1977933532311957,19.899999618530273,0.06379747994338425
2567,2003-07-21,19.475000381469727,19.75,19.364999771118164,19.75,1099000.0,-0.013924031317988583,1.8000055486582651,-9.166444147751474,37.5342538768804,37.06420193408713,1.08501683288533,1.1498909955650944,1.6353837047536004,-0.6205325689761452,6.137606457369758,0.38500022888183594,-0.5500765382600612,-1.0619996070861824,-2.1686606894799,0.04466147530753517,-1.6153301482830393,-0.5086690658893254,1.6639495378417983,11.579002316924838,-37.44286219829569,0.553330541196858,7,0.9549999237060547,1.7274999618530273,2.003749370574951,0.3624992370605469,0.25,0,0.06983305141790686,2.476171878547879,19.75,1.5161139481942254,19.6299991607666,1.9999899613512022,19.895000457763672,0.06983305141790686
2568,2003-07-22,19.399999618530273,19.795000076293945,19.399999618530273,19.774999618530273,1676400.0,-0.003851130242380707,-1.1066691080729167,1.3636382552244086,39.08700930709157,38.04019909353293,1.0247961857509225,1.1466404096464586,1.717601871850846,-0.49478595952220417,6.218242197366222,0.3950004577636719,-0.5520615647051414,-1.0500003814697259,-2.2283221740069585,0.12832141106750683,-1.6391612777383422,-0.4608394852011095,1.5615552859619157,5.072437727879611,-45.034100384676975,0.5891608962686168,7,0.8725004196166992,1.8025007247924805,2.1125001907348633,0.5225000381469727,0.8400001525878906,1,0.05670105170615769,1.8000055486582651,19.475000381469727,2.476171878547879,19.75,1.5161139481942254,19.6299991607666,0.05670105170615769
2569,2003-07-23,20.174999237060547,20.350000381469727,19.71999931335449,19.950000762939453,1959400.0,0.03994843473038112,1.191305155473598,-0.5999959309895834,46.017696127579555,39.45493380098781,0.08556658362657288,0.31950163133259935,0.945111712084806,-1.216971878693741,6.203686945663925,0.9500007629394531,-0.5147634273885302,-0.23150072097778462,-1.381224342500328,0.9182229005447589,-0.8063625317390581,0.3433610897834889,0.6269001540942405,82.23339736340681,32.63774021544203,0.5748618107612719,7,0.09750080108642578,1.027501106262207,1.3525004386901855,-0.2524995803833008,0.20000076293945312,2,0.006195787099232186,-1.1066691080729167,19.399999618530273,1.8000055486582651,19.475000381469727,2.476171878547879,19.75,0.006195787099232186
2570,2003-07-24,20.28499984741211,20.674999237060547,20.280000686645508,20.350000381469727,2733800.0,0.005452322900191042,-9.533455405508507,-0.2888932216608457,41.42662184620666,39.495358928287445,-0.13942735430772402,0.18139057604637898,0.834114840936909,-1.2796891700783206,6.547169345752551,0.5,-0.46108088518898427,-0.09775009155273295,-1.236297133803813,1.040796950698347,-0.6670236126782711,0.47152342957280524,-0.9200000762939453,70.22904208835833,23.58135212228011,0.5692735211255399,7,-0.047499656677246094,0.9175004959106445,1.565000057220459,-0.26000022888183594,-0.45999908447265625,3,-0.03130393067086201,1.191305155473598,20.174999237060547,-1.1066691080729167,19.399999618530273,1.8000055486582651,19.475000381469727,-0.03130393067086201
2571,2003-07-25,20.63999938964844,20.63999938964844,20.350000381469727,20.489999771118164,1307200.0,0.017500593783914775,2.8666632758158936,-2.3076674785058793,46.74185469649526,39.656333742458564,-0.6243595955707271,-0.19502821849323126,0.4741641425868188,-1.5808692715543877,6.8804080106500365,0.3549995422363317,-0.45143832106409576,0.2644994735717816,-0.8650738533863347,1.394072800529898,-0.30028718990727654,0.8292861370508398,-1.2487996292114296,97.32825483352944,50.59307251608692,0.5647866634790578,7,-0.6199998855590856,0.4300003051757777,1.3637509346008265,-0.5449991226196325,-0.764999389648441,4,-0.06855615552432515,-9.533455405508507,20.28499984741211,1.191305155473598,20.174999237060547,-1.1066691080729167,19.399999618530273,-0.06855615552432515
2572,2003-07-28,20.225000381469727,20.38999938964844,19.795000076293945,20.364999771118164,1960000.0,-0.020106541688506452,5.263195936313976,-0.9333316379079926,41.67623260448261,40.45301716119606,-0.34783825805610036,0.2148402228341908,0.8644581736142491,-1.1150353315480928,7.050935072672823,0.8449993133544957,-0.4514894571348833,-0.14024953842163157,-1.2714597984344032,0.99096072159114,-0.7058546684280174,0.4253555915847542,-0.8081246315002453,64.70596155083199,19.595880703332142,0.5656051300063863,7,-0.2050008773803711,0.39499950408935547,1.778749942779541,-0.13000011444091797,0.3850002288818324,0,-0.04425218496330319,2.8666632758158936,20.63999938964844,-9.533455405508507,20.28499984741211,1.191305155473598,20.174999237060547,-0.04425218496330319
2573,2003-07-29,20.420000076293945,20.59499931335449,19.895000457763672,19.924999237060547,2453200.0,0.009641517485600604,-1.5225256805473806,-3.5357356948228884,39.81042225613065,40.7280323920966,-0.5155325823987198,0.02381824593397397,0.6339372209772378,-1.2543566830925528,7.077514516821229,0.6999988555908168,-0.499703273997504,0.05300016403198171,-1.0784470093429626,1.184447337406926,-0.5127234226554904,0.6187237507194538,-0.9779618565826418,73.29851506406105,31.711467094121957,0.5657235866874727,7,-0.40000057220458984,0.012499809265136719,1.5050005912780762,-0.3249998092651367,0.4200000762939453,1,-0.0340352444773524,5.263195936313976,20.225000381469727,2.8666632758158936,20.63999938964844,-9.533455405508507,20.28499984741211,-0.0340352444773524
2574,2003-07-30,20.475000381469727,20.545000076293945,20.25,20.299999237060547,1898400.0,0.0026934527409543385,-1.145458076418896,0.3535370660789217,44.2602187904004,41.84586559355572,-0.535970858859752,-0.007132581400036031,0.5771722490000357,-1.2547096041512376,6.530948835247602,0.2950000762939453,-0.5590056543643378,0.09250049591064524,-1.0357842644672068,1.2207852562884973,-0.4716418842782808,0.6566428760995713,-1.0083029414114364,77.27283564491204,36.14919834363093,0.5641423801889268,7,-0.4550008773803711,-0.04250049591064453,1.3450002670288086,-0.38000011444091797,1.0249996185302734,2,-0.011477441073175387,-1.5225256805473806,20.420000076293945,5.263195936313976,20.225000381469727,2.8666632758158936,20.63999938964844,-0.011477441073175387
2575,2003-07-31,20.11000061035156,20.375,20.059999465942386,20.21999931335449,2036000.0,-0.017826606315890503,-1.9999909174305286,-0.6285599067040141,38.70193916841429,41.695138741520154,-0.10697171896795155,0.3456611599902466,0.9474129251624355,-0.827209508786904,6.480277799638251,0.4150009155273402,-0.5017847541071596,-0.2534993171691937,-1.3869482261344075,0.8799495917960201,-0.8202237716518006,0.31322513731341317,-0.6191371343532239,37.278200003159526,-0.5741270640774445,0.5667244544826061,7,-0.09000110626220348,0.3224992752075231,1.6724996566772496,-0.015000343322750354,1.1949996948242223,3,0.013177492869494767,-1.145458076418896,20.475000381469727,-1.5225256805473806,20.420000076293945,5.263195936313976,20.225000381469727,0.013177492869494767
2576,2003-08-01,19.700000762939453,20.07999992370605,19.700000762939453,20.075000762939453,1799000.0,-0.020387858526521363,-1.0266621907551894,3.409131105755059,36.63254704575816,41.594949093617686,0.32988031662035056,0.6960498345794619,1.3608989174973374,-0.3523873258523693,6.813465598204657,0.4099998474121058,-0.4693194773142473,-0.602999210357666,-1.74277939494554,0.5367809742302079,-1.1728893026516047,-0.033109118063727294,-0.18545457171987323,0.0,-34.32151415110291,0.5698900922939373,8,0.33749866485595703,0.7324991226196289,2.028749465942383,0.39499950408935547,1.6999988555908203,4,0.006345177419239345,-1.9999909174305286,20.11000061035156,-1.145458076418896,20.475000381469727,-1.5225256805473806,20.420000076293945,0.006345177419239345
2577,2003-08-04,19.665000915527344,19.76000022888184,19.45499992370605,19.70499992370605,1541000.0,-0.001776641931809042,3.066681077781777,0.10666402180988636,46.59915038795638,42.429631435935995,0.44104684464943134,0.6680331400838213,1.385671318532978,-0.2459632202573232,6.8533515974685075,0.30500030517578836,-0.3970669563788327,-0.5762491226196289,-1.713660103297066,0.5611618580578082,-1.1449546129583474,-0.007543632280910373,1.0099983215332031,18.421149496058455,-18.7920858183748,0.5687054903387183,8,0.39999866485595703,0.7674989700317383,2.0174994468688965,0.4674997329711914,1.9349994659423828,0,0.010678824037421819,-1.0266621907551894,19.700000762939453,-1.9999909174305286,20.11000061035156,-1.145458076418896,20.475000381469727,0.010678824037421819
2578,2003-08-05,19.649999618530273,20.0,19.625,19.725000381469727,1466000.0,-0.0007628424255614608,-5.0,1.8750655667351817,46.464636456263946,42.47929147245648,0.5534401392590382,0.612026916223197,1.4045670740731104,-0.17239202864581316,7.489106371591555,0.375,-0.3600920981923501,-0.5262503623962402,-1.6414885555159522,0.5889878307234717,-1.0838694589560944,0.031368734163613965,1.0005996322631852,17.889877754718768,-21.96283226338383,0.5576190965598554,8,0.41499996185302734,0.7825002670288086,2.022500991821289,0.4825010299682617,1.9250011444091797,1,0.04885501325485975,3.066681077781777,19.665000915527344,-1.0266621907551894,19.700000762939453,-1.9999909174305286,20.11000061035156,0.04885501325485975
2579,2003-08-06,19.524999618530273,19.645000457763672,19.43000030517578,19.600000381469727,2798000.0,-0.006361323278710085,1.6060479955611042,1.0,48.42105987753965,43.25645125371571,0.6442959832193296,0.6311654129138873,1.5167762921738976,0.012243143313398264,7.877386025402814,0.2199993133544922,-0.287307271426247,-0.5635003089904771,-1.585335815044786,0.45833519706383186,-1.0744180620176316,-0.05258255596332262,1.1016876457214373,10.052840638447316,-32.36433926280643,0.510917753027155,8,0.5100002288818359,0.9075002670288086,2.1387510299682617,0.6075010299682617,2.065000534057617,2,0.06734958052493956,-5.0,19.649999618530273,3.066681077781777,19.665000915527344,-1.0266621907551894,19.700000762939453,0.06734958052493956
2580,2003-08-07,20.100000381469727,20.13500022888184,19.450000762939453,19.5,2832400.0,0.029449463465993864,1.0447742923594927,-7.999923706830781,54.62963383454207,44.13287115794313,0.04502856651575016,-0.00928739435054382,0.9370144596828069,-0.5075561652254805,8.001490923095531,0.6849994659423864,-0.19697232367613182,0.052750396728516336,-0.8904883760563287,0.9959891695133614,-0.4188689896639062,0.5243697831209388,0.478819404418946,95.03548209932775,47.340521386507916,0.4716193863924225,8,-0.08750057220458984,0.33249950408935547,1.288750171661377,0.032500267028808594,1.159999847412113,3,0.0696517209930474,1.6060479955611042,19.524999618530273,-5.0,19.649999618530273,3.066681077781777,19.665000915527344,0.0696517209930474
2581,2003-08-08,20.31999969482422,20.424999237060547,20.165000915527344,20.274999618530273,1547400.0,0.010945239262647455,1.0392092330937297,0.07500007947280918,61.34227150093727,46.31798659088253,-0.2515940778224959,-0.3022785333473834,0.7177749669359592,-0.6717916935165924,7.899951449448523,0.3249988555908203,-0.18258945716330643,0.30924968719482493,-0.5202477435987234,1.1387471179883732,-0.10549902820194745,0.7239984025915973,0.21286731183593943,89.44727085913209,35.64785639889483,0.4147487153967735,8,-0.30749988555908203,0.11250019073486328,0.8437509536743164,-0.1374988555908203,1.095001220703125,4,0.04847444021381819,1.0447742923594927,20.100000381469727,1.6060479955611042,19.524999618530273,-5.0,19.649999618530273,0.04847444021381819
2582,2003-08-11,20.149999618530273,20.184999465942386,19.93000030517578,20.030000686645508,761400.0,-0.008366145612553666,1.6842210934205406,2.6666384096977915,59.81675471095176,48.54091241919599,-0.10432227967434571,-0.1996128311287393,0.8909271791912943,-0.46058117962384415,8.064355565155596,0.3899993896484375,-0.16099890533526207,0.17549962997436452,-0.5520766736687364,0.9030759336174654,-0.18828852184718414,0.5392877817959132,0.3387527200705094,72.36181771478302,11.886588073043725,0.36378815182155017,8,-0.16249942779541016,0.2825002670288086,0.876251220703125,0.032501220703125,1.4950008392333984,0,0.06203474062850489,1.0392092330937297,20.31999969482422,1.0447742923594927,20.100000381469727,1.6060479955611042,19.524999618530273,0.06203474062850489
2583,2003-08-12,20.450000762939453,20.575000762939453,20.209999084472656,20.299999237060547,2519200.0,0.01488839454534241,-1.2121191103712952,1.2500238420701275,54.11063416325301,49.635403016179616,-0.44658329869395175,-0.48095540938751213,0.6014977780545507,-0.7179275408236521,7.8474747465217405,0.4250011444091797,-0.18329630751506087,0.44800071716308665,-0.3087124228217206,1.204713857147894,0.06964414717068479,0.8263572871554885,-1.0200004577636719,89.08297379687161,30.06455653856591,0.3783565699924028,8,-0.44750022888183594,-0.020000457763671875,0.619999885559082,0.18249988555908203,1.3999996185302734,1,0.056234698074650646,1.6842210934205406,20.149999618530273,1.0392092330937297,20.31999969482422,1.0447742923594927,20.100000381469727,0.056234698074650646
2584,2003-08-13,20.75,21.100000381469727,20.674999237060547,20.940000534057614,7012600.0,0.01466988879551634,-1.4999915852776018,-1.2666573419459608,56.57708872220044,51.62153074437808,-0.7861428777499455,-0.7521806481741322,0.30529691910401624,-0.9815570737494212,7.80974185167726,0.6499996185302734,-0.13921504335995394,0.7052499771118157,-0.1195529015260739,1.5300528557497053,0.2928485377928709,1.1176514164307605,-1.2970996856689467,78.78785076438459,20.312268292642507,0.4124014393189452,8,-0.4849996566772461,-0.31999969482421875,0.32000064849853516,0.1400003433227539,1.1299991607666016,2,0.03975907291274483,-1.2121191103712952,20.450000762939453,1.6842210934205406,20.149999618530273,1.0392092330937297,20.31999969482422,0.03975907291274483
2585,2003-08-14,21.225000381469727,21.415000915527344,20.979999542236328,21.0,3472400.0,0.022891584649143537,-2.2830131642399074,-1.1842092054409699,58.00274804268489,53.99599752181438,-1.2140141853078603,-1.1610904455495898,-0.16933380254913288,-1.4061987486149619,7.566672306575279,0.6650009155273438,-0.08754619967017518,1.100500297546386,0.14626374048060953,2.0547368546121625,0.6233820190134978,1.5776185760792742,-1.7062160644531268,87.20535650065247,32.254561324214755,0.47711827853288874,8,-0.8024997711181641,-0.8350000381469727,-0.1549997329711914,-0.33500003814697266,0.4799995422363246,3,0.017196690909689005,-1.4999915852776018,20.75,-1.2121191103712952,20.450000762939453,1.6842210934205406,20.149999618530273,0.017196690909689005
2586,2003-08-15,21.01000022888184,21.03499984741211,20.850000381469727,21.024999618530273,1365000.0,-0.010129571200177212,9.571444141689373,-0.06666384096976338,61.360339093836046,55.636129600245454,-0.8869176668140781,-0.8926193120621662,0.0077611987861168075,-1.148524554452834,7.4799120670641015,0.375,-0.06919240883791744,0.8225001335144064,-0.19209601092901707,1.83709627795783,0.3152020612926947,1.3297982057361182,-1.377442915954596,72.72723769792772,18.2251052205237,0.5072980722217126,8,-0.587499618530277,-0.6199998855590856,0.060000419616695666,-0.07749938964844105,0.6649990081787074,4,0.011899095539100957,-2.2830131642399074,21.225000381469727,-1.4999915852776018,20.75,-1.2121191103712952,20.450000762939453,0.011899095539100957
2587,2003-08-18,20.834999084472656,20.940000534057614,20.729999542236328,20.93000030517578,1986200.0,-0.008329421347107568,2.6521378578301302,6.333672431334155,56.04073670784722,56.700140739310264,-0.5906076327050158,-0.643498899292851,0.13672291624180133,-0.9361440663797111,7.1818080190476525,0.28000068664551137,0.00505647996877201,0.5794990539550788,-0.4161540903093197,1.5751521982194774,0.08167248182287778,1.0773256260872799,-1.0954951553894077,51.867141102430004,-0.24674347904185367,0.49782657213219983,8,-0.41249847412109375,-0.44499874114990234,0.2350015640258789,0.09750175476074219,0.3650016784667969,0,0.02783786208500172,9.571444141689373,21.01000022888184,-2.2830131642399074,21.225000381469727,-1.4999915852776018,20.75,0.02783786208500172
2588,2003-08-19,20.5,20.725000381469727,20.440000534057614,20.57999992370605,2585800.0,-0.01607867046763234,-1.8500147820364221,0.8420936395759343,50.336468434296116,56.9129639122832,-0.13673536795692343,-0.23385503408149333,0.4363148092510549,-0.559985178893502,6.774165834647439,0.3949985504150426,0.12319649469736405,0.18949995040893697,-0.7254281584380315,1.1044280592559055,-0.2679641040145455,0.6469640048324194,-0.6599662517301041,6.153788971030172,-41.01055659946825,0.4574640544234839,8,-0.06749916076660156,-0.1099996566772461,0.5700006484985352,0.8450002670288086,0.9799995422363281,1,0.05585368086652065,2.6521378578301302,20.834999084472656,9.571444141689373,21.01000022888184,-2.2830131642399074,21.225000381469727,0.05585368086652065
2589,2003-08-20,20.299999237060547,20.299999237060547,20.125,20.19499969482422,1742800.0,-0.009756134777534342,2.3333333333333335,-1.3124955296474368,52.67603469544778,56.695897341272726,0.2064729170393882,-0.025306927293950565,0.5888276947576614,-0.31565778033344927,7.034073042659631,0.375,0.18875686161815253,-0.016750812530517578,-0.9294867122551622,0.8959850871941271,-0.4731187623928399,0.43961713733180474,-0.36546745875520514,13.56582270245974,-33.40947532933771,0.45636794986232276,8,0.3725013732910156,0.09000110626220703,0.7425012588500977,1.1275014877319336,1.2150001525878942,2,0.0763547390474495,-1.8500147820364221,20.5,2.6521378578301302,20.834999084472656,9.571444141689373,21.01000022888184,0.0763547390474495
2590,2003-08-21,19.649999618530273,19.864999771118164,19.645000457763672,19.770000457763672,3640800.0,-0.03201968684528844,-2.3846266707748285,-1.1428701180744778,49.34035478671178,55.362351039692115,0.8782884962243784,0.6057373382117177,1.1707180659246177,0.3775741615805259,7.303159326582495,0.654998779296875,0.24648860732239086,-0.6350004196166985,-1.5953237429128926,0.32532290367949557,-1.1151620812647955,-0.15483875796860147,1.7650012969970703,0.35965201163620397,-50.386600702236564,0.4801616616480966,8,0.8800010681152344,0.7400007247924805,1.3700008392333984,1.7550010681152344,1.8000011444091797,3,0.11348598399632537,2.3333333333333335,20.299999237060547,-1.8500147820364221,20.5,2.6521378578301302,20.834999084472656,0.11348598399632537
2591,2003-08-22,19.225000381469727,19.334999084472656,19.1299991607666,19.274999618530273,3285600.0,-0.021628460321178156,1.4117897854770667,0.41665739489787806,44.736838502869006,53.686804794349584,1.264615330490141,0.968972766283926,1.5254562263944713,0.8357897009189479,7.812919919419461,0.5200004577636719,0.30007513465106683,-0.9892497062683105,-2.043365731835511,0.06486631929888986,-1.5163077190519125,-0.46219169348470857,2.1546005249023423,5.248682244389142,-47.53811234470859,0.5270580127836008,8,1.047499656677246,1.047499656677246,1.6525001525878906,2.0375003814697266,2.4750003814697266,4,0.12899867323938818,-2.3846266707748285,19.649999618530273,2.3333333333333335,20.299999237060547,-1.8500147820364221,20.5,0.12899867323938818
2592,2003-08-25,19.32999992370605,19.44499969482422,19.1200008392334,19.200000762939453,1480200.0,0.005461614572321638,-1.2413790835487328,-2.600022888532774,46.25293137565826,52.81372670683906,1.1522365346199983,0.8363649782300442,1.360444367690942,0.7614414848822939,8.14966126690356,0.3249988555908203,0.28719686919030707,-0.8395001411438017,-1.9652508212870252,0.2862505389994219,-1.4023754812154152,-0.2766248010721881,1.959616912841799,13.08405883904803,-42.29453488115408,0.5628753400716122,8,0.93750095367432,0.93750095367432,1.5412507057189977,1.927500724792484,2.7199993133544957,0,0.121313984615107,1.4117897854770667,19.225000381469727,-2.3846266707748285,19.649999618530273,2.3333333333333335,20.299999237060547,0.121313984615107
2593,2003-08-26,19.725000381469727,19.864999771118164,19.334999084472656,19.375,3563400.0,0.020434581444527256,-1.4651067887954934,2.692328007394765,52.20265113004082,52.32767808548799,0.7192125189524532,0.40752103167678655,0.8968562129546314,0.4108774563154931,8.581307853053616,0.5349998474121129,0.2346984153281113,-0.4097496986389153,-1.5458022182509588,0.7263028209731281,-0.977775958444937,0.15827656116710642,1.434439495239257,51.271217261851845,-9.434266943770872,0.5680262598060218,8,0.5425004959106445,0.5425004959106445,1.091249942779541,1.4774999618530273,2.434999465942383,1,0.07477821814672247,-1.2413790835487328,19.32999992370605,1.4117897854770667,19.225000381469727,-2.3846266707748285,19.649999618530273,0.07477821814672247
2594,2003-08-27,20.239999771118164,20.354999542236328,19.795000076293945,19.920000076293945,4660600.0,0.026108967284595996,1.036364519104724,0.9142838458646002,51.56249334769522,51.612094230489134,0.13886483078898948,-0.13279518962444214,0.3060725006817506,-0.06079031535286816,8.966070584918736,0.6299991607666016,0.21185725539667288,0.11699972152710103,-1.009052419949871,1.243051863004073,-0.4460263492113832,0.6800257922655852,0.7970737633422829,90.6882678630723,32.9073548752571,0.5630260707384854,8,-0.16249942779541016,0.02750110626220703,0.4975004196166992,0.9625005722045898,2.7649993896484375,2,0.06126481151880281,-1.4651067887954934,19.725000381469727,-1.2413790835487328,19.32999992370605,1.4117897854770667,19.225000381469727,0.06126481151880281
2595,2003-08-28,20.375,20.475000381469727,20.21500015258789,20.2549991607666,3777600.0,0.0066699718581260115,-1.6000171662359213,0.37500298023508094,50.6257144419476,50.419358158057086,-0.14459329250182762,-0.2602685004084684,0.09722841311576147,-0.1599360926374338,9.146724954500437,0.26000022888183594,0.19893145230556541,0.23874998092651367,-0.892880656791327,1.3703806186443543,-0.32706533793240666,0.804565299785434,0.5470491727468243,92.61989555327206,37.23993500289765,0.5658153188589208,8,-0.3449993133544922,-0.1074991226196289,0.3625001907348633,0.8275003433227539,2.389999389648441,3,0.05595089028949407,1.036364519104724,20.239999771118164,-1.4651067887954934,19.725000381469727,-1.2413790835487328,19.32999992370605,0.05595089028949407
2596,2003-08-29,19.825000762939453,20.375,19.61000061035156,20.21999931335449,2285400.0,-0.026993827585793717,1.1702112693203717,-3.2916315663990803,46.596870350213194,49.370039673875524,0.24544813128687437,0.31576501640543597,0.5878755972298322,0.42076813488828435,8.839068114417328,0.764999389648441,0.13481071303318615,-0.3174992561340346,-1.4403315735602575,0.8053330612921883,-0.8789154148471461,0.24391690257907683,0.9889255097965659,52.029532241944786,-1.152670261436171,0.5614161587131111,8,0.09749984741210938,0.44250011444091797,0.8949995040893555,1.3774995803833008,2.6499996185302734,4,0.08196720996035212,-1.6000171662359213,20.375,1.036364519104724,20.239999771118164,-1.4651067887954934,19.725000381469727,0.08196720996035212
2597,2003-09-02,19.875,19.975000381469727,19.729999542236328,19.899999618530273,6492800.0,0.002522029515076518,1.7999912807489837,0.0632904057597317,43.6463971957535,48.62669842514857,0.05023507098783142,0.29756115911902725,0.49319461678650356,0.4060681417254841,8.190555282972156,0.24500083923339844,0.01947269455016354,-0.27799997329712056,-1.3858589656130498,0.8298590190188087,-0.8319294694550834,0.27592952286084227,0.8372907467258628,47.36844747017261,-1.219981228752161,0.5539294961579644,9,-0.0774993896484375,0.3925008773803711,0.6699995994567871,1.327500343322754,2.610000610351559,1,0.09182393775795994,1.1702112693203717,19.825000762939453,-1.6000171662359213,20.375,1.036364519104724,20.239999771118164,0.09182393775795994
2598,2003-09-03,20.61000061035156,20.71999931335449,20.13500022888184,20.174999237060547,6050600.0,0.03698116278498409,-1.2718437972208267,-17.400320439459687,48.588715569658966,48.17255185561648,-0.745967477258322,-0.38138477321152564,-0.2638775681648369,-0.28037862266608116,7.976698166202343,0.8449993133544886,-0.08517277900784848,0.40900058746337464,-0.6902508303296884,1.5082520052564377,-0.14062512143315686,0.9586262963599061,-1.4899997711181605,90.0901953574049,43.44959403361666,0.5496257088965307,9,-0.6900005340576136,-0.34249973297118785,-0.2900009155273402,0.592499732971195,2.0649986267089915,2,0.06986892693179914,1.7999912807489837,19.875,1.1702112693203717,19.825000762939453,-1.6000171662359213,20.375,0.06986892693179914
2599,2003-09-04,20.84000015258789,20.895000457763672,20.63500022888184,20.69499969482422,3638000.0,0.011159608705727742,1.039208939817765,0.33333333333333603,45.91728131319485,47.792210358559046,-0.9960586817943451,-0.5352595591662528,-0.5106685579121759,-0.45823755848572745,7.5590425353200015,0.2849998474121129,-0.156143172031598,0.5732501029968269,-0.5129856256653724,1.6594858316590262,0.030132238665725453,1.1163679673279283,-1.6879993438720717,95.71982010063678,51.9710123043762,0.5431178643311003,9,-0.8324995040893555,-0.5724992752075195,-0.6137504577636719,0.3625001907348633,1.8299999237060547,3,0.06333971617847145,-1.2718437972208267,20.61000061035156,1.7999912807489837,19.875,1.1702112693203717,19.825000762939453,0.06333971617847145
2600,2003-09-05,21.5,21.5,21.040000915527344,21.040000915527344,5816600.0,0.031669858089235836,1.0,3.172397463892031,54.74806169314219,48.90456849081163,-1.5265743476955258,-1.1436317896475252,-1.1709489976234906,-1.0688349671401909,8.176104857463642,0.6599998474121094,-0.16541304489190978,1.1632499694824219,-0.05067479349676418,2.377174732461608,0.5562875879928306,1.7702123509720131,-2.278279205322267,100.0,57.44166878541646,0.6069623814895925,9,-1.1899995803833008,-1.1899995803833008,-1.2737503051757812,-0.2974996566772461,1.1749992370605504,4,0.06999996096588834,1.039208939817765,20.84000015258789,-1.2718437972208267,20.61000061035156,1.7999912807489837,19.875,0.06999996096588834
2601,2003-09-08,21.30500030517578,21.565000534057614,21.13500022888184,21.200000762939453,3834200.0,-0.009069753247638035,-2.6595675605480666,0.22826032872804472,54.53669439320129,49.82498660387196,-1.1236636754592055,-0.9181275599879086,-0.9793075295243483,-0.8256240517241622,9.027377287480402,0.43000030517577414,-0.1744421180276312,0.9190002441406264,-0.36968574748740934,2.207686235768662,0.27465724832660854,1.5633432399546443,-1.9465827581787138,85.8310578555178,42.61403539887125,0.6443429958140179,9,-0.8550004959106445,-0.9624996185302734,-1.0787506103515625,-0.10249996185302734,1.7700004577636683,0,0.06852847047920352,1.0,21.5,1.039208939817765,20.84000015258789,-1.2718437972208267,20.61000061035156,0.06852847047920352
2602,2003-09-09,21.399999618530273,21.575000762939453,21.36000061035156,21.4950008392334,2083400.0,0.004459014878841039,-1.4571553133514394,-0.9047774750227067,59.109313929329986,50.592393581570754,-0.9992346836775781,-0.9641088012045742,-1.0651859614101653,-0.8637060542030959,9.840101664991902,0.2700004577636719,-0.11303139436759224,0.9514995574951186,-0.4082801400313798,2.311279255021617,0.2716097087318694,1.6313894062583678,-1.8650554325683615,87.84714725653164,38.29191737247683,0.6798898487632488,9,-0.8074989318847656,-1.0524988174438477,-1.1649999618530273,-0.19749927520751953,1.4899997711181676,1,0.05023368140663931,-2.6595675605480666,21.30500030517578,1.0,21.5,1.039208939817765,20.84000015258789,0.05023368140663931
2603,2003-09-10,21.600000381469727,21.729999542236328,21.524999618530273,21.670000076293945,1801800.0,0.00934583021049562,1.157909530788845,0.7368294249919691,63.157915058064134,51.88077377161174,-1.0116861442198335,-1.131552312476778,-1.2521030548150804,-1.0097589858971148,10.619472421550576,0.3299999237060547,0.02124719137113118,1.0940003395080566,-0.3600379356921195,2.548038614708233,0.36698120190796857,1.8210194771081447,-1.861050537810062,88.1279230789329,32.61493275247572,0.7270191376000881,9,-0.9300003051757812,-1.1750001907348633,-1.3512506484985352,-0.39750003814697266,1.4599990844726598,2,0.040972232095007666,-1.4571553133514394,21.399999618530273,-2.6595675605480666,21.30500030517578,1.0,21.5,0.040972232095007666
2604,2003-09-11,21.575000762939453,21.69499969482422,21.48500061035156,21.625,1813600.0,-0.0011573897263317257,1.2105326560523995,0.7142779291553134,72.30593983736028,54.289687704435366,-0.868761410847462,-1.097864766382866,-1.2069481870729852,-0.9283335027119719,10.716658520179143,0.2099990844726598,0.1553178405992739,1.0277506828308098,-0.5003561576943909,2.5558575233560106,0.26369726256821124,1.7918041030934084,-1.5971249554505889,77.53636408870018,14.42527764899377,0.7640534202625999,9,-0.9050006866455078,-1.1500005722045898,-1.3262510299682617,-0.3725004196166992,1.9249992370605469,3,0.050984863741494024,1.157909530788845,21.600000381469727,-1.4571553133514394,21.399999618530273,-2.6595675605480666,21.30500030517578,0.050984863741494024
2605,2003-09-12,21.59000015258789,21.65999984741211,21.415000915527344,21.479999542236328,922400.0,0.0006952208165944551,-1.0416759385828274,-2.2000457770656903,80.2817114670087,58.03244782852376,-0.7747629667635323,-1.1427042743350242,-1.2116797631781822,-0.8978231189238279,10.392517549026879,0.24499893188476562,0.24186130971878583,1.0245000839233391,-0.5458231112585139,2.594823279105192,0.23933848633241084,1.8096616815142674,-1.4018694969293293,76.47066366192112,5.790850692888995,0.7851615975909273,9,-0.8600006103515625,-1.1649999618530273,-1.356250286102295,-0.3874998092651367,2.0349998474121094,4,0.05002315498254406,1.2105326560523995,21.575000762939453,1.157909530788845,21.600000381469727,-1.4571553133514394,21.399999618530273,0.05002315498254406
2606,2003-09-15,21.26000022888184,21.540000915527344,21.25,21.520000457763672,1564600.0,-0.015284850457330634,-1.0714300311305782,-2.3636253294492673,73.36563666693154,61.334585547543554,-0.2456327946448127,-0.8358701621414468,-0.8885748831229172,-0.5361448956541679,10.162117128868003,0.3400001525878906,0.29503493803242975,0.6820001602172887,-0.9070890216335421,2.2710893420681195,-0.1125444307081267,1.4765447511427041,-0.8868453068339477,2.0833830039187555,-72.74730226534231,0.7945445909254151,9,-0.32750034332275746,-0.8350000381469762,-1.0375003814697301,-0.057499885559085584,2.270000457763672,0,0.06655686702469676,-1.0416759385828274,21.59000015258789,1.2105326560523995,21.575000762939453,1.157909530788845,21.600000381469727,0.06655686702469676
2607,2003-09-16,21.415000915527344,21.479999542236328,21.1299991607666,21.165000915527344,1187000.0,0.007290718954693798,-1.1874783935532323,-0.961537615082726,71.72238596229727,63.90499336894781,-0.17792190314514045,-0.9962699085221978,-1.0484892661719982,-0.6612780932806643,10.044608812680552,0.35000038146972656,0.35404602829427034,0.8080007553100579,-0.821492084727133,2.4374935953472487,-0.006745664708539323,1.622747175328655,-0.8790246390568406,47.50026226027027,-29.05844023662913,0.8147464200185962,9,-0.23250102996826172,-0.9900007247924805,-1.1925010681152344,-0.21250057220458984,1.7699985504150426,1,0.07751574954211149,-1.0714300311305782,21.26000022888184,-1.0416759385828274,21.59000015258789,1.2105326560523995,21.575000762939453,0.07751574954211149
2608,2003-09-17,21.645000457763672,21.674999237060547,21.424999237060547,21.434999465942386,1070400.0,0.010740113584098099,-1.1738993423835073,0.840003967285142,69.4868461638988,66.5238339079149,-0.27453777141669633,-1.1974864017634665,-1.2824431327600294,-0.8578534489407303,10.496721882702461,0.2599983215332031,0.4944603110549757,0.9807502746582024,-0.7121368345033368,2.6736373838197416,0.13430672007743283,1.827193829238972,-0.9657413894012699,91.15058587618113,15.702571408085461,0.8464435545807696,9,-0.26000022888183594,-1.2200002670288086,-1.4350004196166992,-0.44250011444091797,2.8050003051757777,2,0.05751900695563217,-1.1874783935532323,21.415000915527344,-1.0714300311305782,21.26000022888184,-1.0416759385828274,21.59000015258789,0.05751900695563217
2609,2003-09-18,21.850000381469727,21.924999237060547,21.71999931335449,21.75,1635600.0,0.009471005745926186,-1.5624709430542776,0.47619004368716805,70.06804698257231,68.22605449562937,-0.3589499937749352,-1.349605137190082,-1.4997353048987776,-1.0358015141341355,11.583752050377422,0.279998779296875,0.6679955098405017,1.1082501411437988,-0.6548850290380663,2.871385311325664,0.22668255605286802,1.9898177262347296,-1.0446524562424528,90.56618259202656,16.57605131778155,0.8815675850909319,9,-0.32250118255615234,-1.327500343322754,-1.6337499618530273,-0.6475000381469727,2.469999313354492,3,0.055377531503332245,-1.1738993423835073,21.645000457763672,-1.1874783935532323,21.415000915527344,-1.0714300311305782,21.26000022888184,0.055377531503332245
2610,2003-09-19,21.8799991607666,22.045000076293945,21.80500030517578,22.0,1257400.0,0.0013729418202810262,1.2857013106147992,-1.2000038146827137,82.56736030546634,71.34057293032548,-0.36808539774601456,-1.269036090638572,-1.5304866750045392,-1.0386187079533045,12.205719119367496,0.23999977111816406,0.7744463799268573,1.0267489433288581,-0.7277108188563233,2.7812087055140395,0.1495190622362692,1.903978824421447,-0.9179000518826683,81.96713110038272,4.984360973103804,0.8772298810925899,9,-0.2924995422363281,-1.2974987030029297,-1.532498836517334,-0.6774988174438477,2.685001373291012,4,0.07404026057451829,-1.5624709430542776,21.850000381469727,-1.1738993423835073,21.645000457763672,-1.1874783935532323,21.415000915527344,0.07404026057451829
2611,2003-09-22,21.70499992370605,21.790000915527344,21.540000915527344,21.549999237060547,1093400.0,-0.007998137283951268,-1.8571864543482763,-1.2916633553206411,77.89636690444578,73.42802326089391,-0.14570130177840923,-0.9472828873514665,-1.3623187921065885,-0.8441252457839177,12.025751049329443,0.3399982452392578,0.8846404164670005,0.7277497291564892,-0.8871723428546439,2.342671801167622,-0.07971130684907735,1.5352107651620557,-0.5696366600365153,62.841550558237266,-17.14832910517803,0.8074610360055664,9,-0.1175003051757777,-1.1224994659423793,-1.298749446868893,-0.5024995803832972,3.030000686645508,0,0.0884588842682712,1.2857013106147992,21.8799991607666,-1.5624709430542776,21.850000381469727,-1.1738993423835073,21.645000457763672,0.0884588842682712
2612,2003-09-23,21.674999237060547,21.924999237060547,21.65999984741211,21.76000022888184,1765800.0,-0.001382201647130099,-3.6086942099414525,-0.5483910662647251,70.67960949305215,74.2637670870037,-0.08112030133082726,-0.7721832327907805,-1.333997306351165,-0.8017122536440091,12.082837724756534,0.2649993896484375,0.8957058705527459,0.5804990768432603,-0.8621842674277715,2.023182421114292,-0.14084259529225562,1.3018407489787762,-0.39409408337110463,40.32252606449906,-36.803891380042984,0.721341672135515,9,-0.08749961853027344,-1.092498779296875,-1.2687487602233887,-0.47249889373779297,2.595001220703125,1,0.08558253817205341,-1.8571864543482763,21.70499992370605,1.2857013106147992,21.8799991607666,-1.5624709430542776,21.850000381469727,0.08558253817205341
2613,2003-09-24,21.200000762939453,21.65999984741211,21.200000762939453,21.655000686645508,1479000.0,-0.021914578585494393,-1.0219743367246417,5.3528778189159665,56.38299887046921,72.4945514240158,0.3700902041565719,-0.19079788605369785,-0.8348001930050408,-0.3229252355771379,12.489919038288566,0.47499847412109375,0.9124417901043209,0.03175058364868022,-1.2589580571370007,1.3224592244343611,-0.6136037367441602,0.6771049040415207,0.8449993133544922,0.0,-71.68562054088278,0.6453543203928401,9,0.3874988555908203,-0.6175003051757812,-0.7937502861022949,0.0024995803833007812,2.924999237060547,2,0.09363201092298956,-3.6086942099414525,21.674999237060547,-1.8571864543482763,21.70499992370605,1.2857013106147992,21.8799991607666,0.09363201092298956
2614,2003-09-25,21.479999542236328,21.530000686645508,21.354999542236328,21.5,2327400.0,0.013207489114168025,3.3749284760633227,0.04395705740072354,49.59015368259775,69.084378336859,0.08403556636733356,-0.3933005635366271,-1.0866866367278156,-0.6097635414651492,13.12016554016032,0.3299999237060547,0.9032534664373912,0.24974937438964773,-0.9704163306253584,1.4699150794046538,-0.3603334781178553,0.8598322268971508,0.5481005477905256,33.135977138884435,-33.523570138296456,0.6100828525075036,9,0.10750007629394531,-0.8974990844726562,-1.068748950958252,-0.2774991989135742,2.3600006103515625,3,0.13826821620099095,-1.0219743367246417,21.200000762939453,-3.6086942099414525,21.674999237060547,-1.8571864543482763,21.70499992370605,0.13826821620099095
2615,2003-09-26,21.51499938964844,21.56999969482422,21.399999618530273,21.399999618530273,1521600.0,0.0016294156498137813,-1.9565289502927372,-5.749856952126823,54.605253251283784,66.99989129067593,0.041658923910691925,-0.3568092869912256,-1.0840447409166316,-0.6390942951190688,13.647317813892734,0.1700000762939453,0.8543089539720761,0.22774925231933807,-0.9290585141652201,1.3845570188038963,-0.3506546309229428,0.8061531355616189,0.4965387138366637,43.448177886285436,-19.92764153484429,0.5784038832422793,9,0.07250022888183238,-0.9324989318847692,-0.9837489128112828,-0.31249904632568715,1.985000610351559,4,0.13037417544735574,3.3749284760633227,21.479999542236328,-1.0219743367246417,21.200000762939453,-3.6086942099414525,21.674999237060547,0.13037417544735574
2616,2003-09-29,21.450000762939453,21.565000534057614,21.290000915527344,21.5,863600.0,-0.0030210842924894843,2.055546136566012,-0.43477683976579684,51.11113936819975,64.70975278022064,0.15247815018028632,-0.1726811515061044,-0.9852521470895184,-0.5620407810541757,14.103814760828664,0.2749996185302699,0.7638717093816858,0.08150062561035298,-0.8490061151190957,1.0120073663398017,-0.3837527447543714,0.5467539959750773,0.5453065937347397,34.48283119534448,-24.731860487334806,0.46525337036472375,9,0.1724996566772461,-0.8675003051757812,-0.9900002479553223,-0.24750041961669922,1.5799999237060582,0,0.14522142938568772,-1.9565289502927372,21.51499938964844,3.3749284760633227,21.479999542236328,-1.0219743367246417,21.200000762939453,0.14522142938568772
2617,2003-09-30,21.700000762939453,21.700000762939453,21.399999618530273,21.665000915527344,1698800.0,0.011655011240462976,16.14299727520436,-0.7000076295109483,52.17392746581483,62.78609514710022,-0.059053238561020294,-0.29402099019469574,-1.1889909837295534,-0.7964138787066481,14.669115752263624,0.3000011444091797,0.646843808652541,0.2402505874633789,-0.37969370365361144,0.8601948785803692,-0.06972155809511449,0.5502227330218723,0.2794004618600461,100.0,42.606758118693136,0.30997214555849467,9,-0.0775003433227539,-1.1175003051757812,-1.4275007247924805,-0.6150007247924805,1.1999988555908203,1,0.13986173920304457,2.055546136566012,21.450000762939453,-1.9565289502927372,21.51499938964844,3.3749284760633227,21.479999542236328,0.13986173920304457
2618,2003-10-01,22.049999237060547,22.049999237060547,21.625,21.674999237060547,1849000.0,0.01612896137399411,1.26666259765625,10.71433242506812,59.0476162795767,61.56160284676737,-0.38617111845772456,-0.5592816396420162,-1.4852896079900049,-1.1296294522228614,15.318411521345773,0.4249992370605469,0.5881194102748175,0.5182491302490249,-0.014511647200617261,1.051009907698667,0.2518687415242056,0.7846295189738441,-0.8499984741210938,100.0,43.28943238798181,0.2663803887248204,10,-0.4249992370605469,-1.3575000762939453,-1.7824983596801758,-0.9699983596801758,1.0850009918212926,2,0.10068033095311213,16.14299727520436,21.700000762939453,2.055546136566012,21.450000762939453,-1.9565289502927372,21.51499938964844,0.10068033095311213
2619,2003-10-02,22.15999984741211,22.34000015258789,20.315000534057614,20.315000534057614,5576800.0,0.004988689984473105,-1.1951223546511882,4.919998168945322,60.47796025412676,59.10722506328519,-0.5001723824429298,-0.5958713648781497,-1.5641893537562055,-1.2289030092883806,15.692464206950138,2.024999618530277,0.5361778454848469,0.5622497558593764,0.06440778217355358,1.0600917295451993,0.313328769016465,0.8111707427022878,-0.1100006103515625,91.11109436620913,35.37574317246978,0.24892098684291059,10,-0.8324995040893555,-1.1849994659423828,-1.8924989700317383,-1.0799989700317383,0.6749992370605469,3,0.0886732926948719,1.26666259765625,22.049999237060547,16.14299727520436,21.700000762939453,2.055546136566012,21.450000762939453,0.0886732926948719
2620,2003-10-03,23.0049991607666,23.2450008392334,22.625,22.649999618530273,5880200.0,0.03813173822982563,-2.061741767764298,0.19241174761788055,76.97067570404008,59.00437048546233,-1.3061656196139246,-1.3937996662065757,-2.3711737952197716,-2.060547802625983,15.187064820481666,1.085000991821289,0.5065309556293158,1.3319991111755378,0.5326816082446371,2.1313166141064386,0.9323403597100892,1.7316578626409864,-2.689998626708988,91.80881728773753,28.07704326363006,0.39965875146545005,10,-1.2249984741210938,-1.577498435974121,-2.832498550415039,-1.9249982833862305,-0.32999992370605113,4,0.0362965017292991,-1.1951223546511882,22.15999984741211,1.26666259765625,22.049999237060547,16.14299727520436,21.700000762939453,0.0362965017292991
2621,2003-10-06,22.76499938964844,22.989999771118164,22.73500061035156,22.79999923706055,1989200.0,-0.010432505102085043,-4.3685499738979985,-0.09859124660169136,70.33135091162293,58.96567508752575,-1.005758746148956,-1.0949509010249194,-2.1066086334445586,-1.8124453079075877,14.58436488486304,0.2699985504150426,0.452370586325646,1.0189993858337445,0.10302718270476063,1.9349715889627284,0.5610132842692508,1.4769854873982382,-2.4499988555908274,83.61769967269133,17.096096125143802,0.45798610156449215,10,-0.9849987030029332,-1.3374986648559606,-2.6162486076355016,-1.68499851226807,0.2900009155273402,0,0.032286432245009156,-2.061741767764298,23.0049991607666,-1.1951223546511882,22.15999984741211,1.26666259765625,22.049999237060547,0.032286432245009156
2622,2003-10-07,22.475000381469727,22.54999923706055,22.3799991607666,22.475000381469727,2589400.0,-0.012738810276910484,1.2667022710510323,-0.0,62.27813614327494,59.62069034005972,-0.6597224922744083,-0.7592113417691415,-1.7815288579988646,-1.5232925195574651,13.859558579584391,0.3850002288818395,0.3513780834698501,0.6752503395080574,-0.2805318496506537,1.6310325286667684,0.19735924492870183,1.1531414340874129,-2.1013998413085986,73.720123632633,9.88786328440333,0.4778910945793553,10,-0.6949996948242188,-0.9875001907348633,-2.3799996376037598,-1.3949995040893555,0.8150005340576172,1,0.024694117719943343,-4.3685499738979985,22.76499938964844,-2.061741767764298,23.0049991607666,-1.1951223546511882,22.15999984741211,0.024694117719943343
2623,2003-10-08,22.48500061035156,22.57500076293945,22.270000457763672,22.57500076293945,1351800.0,0.00044494899720115555,5.777773068282887,-100.0,59.96863196940083,60.77385459414895,-0.52330804461117,-0.7373124559926403,-1.7618952114298523,-1.5403166171266989,12.971915320581928,0.3050003051757777,0.2758280075245487,0.6410005569457979,-0.3568629725529817,1.6388640864445776,0.1420687921964081,1.1399323216951878,-2.0539720642089847,74.06142833707851,13.048580035518135,0.49893176474938933,10,-0.7049999237060511,-0.7950000762939418,-2.452499866485592,-1.537500381469723,1.3649997711181712,2,0.01845670433238311,1.2667022710510323,22.475000381469727,-4.3685499738979985,22.76499938964844,-2.061741767764298,23.0049991607666,0.01845670433238311
2624,2003-10-09,22.67499923706055,22.7549991607666,22.51000022888184,22.63500022888184,2707000.0,0.008450016524416792,1.4500033378792585,-0.4444326707074132,61.88343875570995,61.582541872418524,-0.5877811188361299,-0.8861077901475305,-1.9212142712274876,-1.719540063048406,12.01282833296817,0.2699985504150426,0.2553577512329035,0.7759992599487333,-0.2790561792983475,1.831054699195814,0.2484715403251947,1.303526979572272,-2.187691245056161,41.53832008623205,-16.128972249189218,0.5275277196235398,10,-0.8949985504150426,-0.8949985504150426,-2.5812487602233922,-2.177498817443851,1.360000610351559,3,0.02028670373974939,5.777773068282887,22.48500061035156,1.2667022710510323,22.475000381469727,-4.3685499738979985,22.76499938964844,0.02028670373974939
2625,2003-10-10,22.670000076293945,22.729999542236328,22.57999992370605,22.68000030517578,2140000.0,-0.00022047016250537066,1.7272979487091211,-0.2500119212245482,65.19689296591994,63.14762560549855,-0.44892471223149855,-0.8390686778177638,-1.8731942542024456,-1.6980968914631518,11.13080759859627,0.149999618530277,0.3200489729319287,0.7170001029968276,-0.3811384822632604,1.8151386882569156,0.1679308103667836,1.2660693956268716,-2.1275382273449743,55.55555555555556,-1.3970313316853975,0.5490692926300436,10,-0.8899993896484375,-0.8899993896484375,-2.532499313354492,-2.359999656677246,1.2049999237060547,4,0.007278297645497256,1.4500033378792585,22.67499923706055,5.777773068282887,22.48500061035156,1.2667022710510323,22.475000381469727,0.007278297645497256
2626,2003-10-13,22.67499923706055,22.770000457763672,22.55500030517578,22.63999938964844,2757600.0,0.00022051878031681404,-1.097582761123134,-3.499904634751097,65.87306585157023,64.6697520928047,-0.2926603920987141,-0.7722162191123694,-1.8210099284329857,-1.6850189828680904,10.510451058360747,0.21500015258789062,0.39660403751444306,0.6512493133544943,-0.44121172827620114,1.7437103549851898,0.10501879253914836,1.1974798341698403,-2.078486608305891,80.99975585937571,21.037111544925907,0.5462305208153471,10,-0.8949985504150426,-0.8949985504150426,-2.364998817443851,-2.364998817443851,1.230001449584961,0,0.0,1.7272979487091211,22.670000076293945,1.4500033378792585,22.67499923706055,5.777773068282887,22.48500061035156,0.0
2627,2003-10-14,23.07500076293945,23.07500076293945,22.71999931335449,22.71999931335449,2514000.0,0.017640641205629137,1.0,10.142942779291554,80.4878729572714,67.05200283477078,-0.5331758556549921,-1.0977610179227781,-2.156872593160468,-2.071060309385718,10.24652457943915,0.40000152587889914,0.4754024820855811,0.9682508468627908,-0.18027322688476133,2.116774920610343,0.39398880998901475,1.542512883736567,-2.425518369975215,100.0,31.111905795240546,0.574262036873776,10,-1.2950000762939418,-1.2950000762939418,-2.6787505149841273,-2.7325000762939418,0.014999389648441053,1,-0.0008667587043286185,-1.097582761123134,22.67499923706055,1.7272979487091211,22.670000076293945,1.4500033378792585,22.67499923706055,-0.0008667587043286185
2628,2003-10-15,22.88999938964844,23.0,22.809999465942386,22.96999931335449,2585600.0,-0.008017394027051927,1.7142681979809031,-0.22535097757932268,73.65774947899868,68.51642385975654,-0.24193151035105132,-0.8587327662375799,-1.9080760758352753,-1.8658475548858,9.689698551500964,0.2650012969970632,0.5754176955784054,0.7209995269775433,-0.4567348646201914,1.898733918575278,0.13213233117867418,1.3098667227764125,-2.1886066277588228,67.2564250581496,-5.899853162208558,0.5888671957988679,10,-0.1324987411499059,-1.1099987030029332,-2.4199986457824743,-2.5424985885620153,0.2750015258789027,2,0.01747494698753882,1.0,23.07500076293945,-1.097582761123134,22.67499923706055,1.7272979487091211,22.670000076293945,0.01747494698753882
2629,2003-10-16,23.059999465942386,23.184999465942386,22.92499923706055,22.92499923706055,1775200.0,0.007426827471687325,-2.8518487121886436,-1.6875044703527713,74.79939136211812,68.27517004398744,-0.3026699489855602,-0.9838788109958436,-2.006960534545893,-2.0220269196207106,8.861386827147511,0.2950000762939453,0.6689035112723758,0.8304996490478551,-0.401310456470771,2.0623097545664812,0.21459459628854205,1.4464047018071682,-2.307734542505891,80.15870372781202,3.110521575009514,0.6159050527593126,10,-0.332499504089359,-1.2799987792968786,-2.512499332427982,-2.634999275207523,0.17000007629394176,3,0.034258496696589535,1.7142681979809031,22.88999938964844,1.0,23.07500076293945,-1.097582761123134,22.67499923706055,0.034258496696589535
2630,2003-10-17,23.5,23.545000076293945,23.28000068664551,23.30500030517578,3195000.0,0.019080682751422273,-1.163269754768426,1.4444397349496318,79.3696345539644,69.27942378202538,-0.7432289430512249,-1.3663432398617985,-2.3878031856205553,-2.4447095046312057,8.014630926908836,0.48500061035155895,0.7333119999836413,1.1895001411437995,-0.1535710853215555,2.5325713676091546,0.517964527911122,1.861035754376477,-2.6978803582475663,95.45453669720352,12.484193410871498,0.6715356132326782,10,-0.5924997329711914,-1.5699996948242188,-2.9524998664855957,-3.0749998092651367,-0.14999961853026988,4,0.022765950953706815,-2.8518487121886436,23.059999465942386,1.7142681979809031,22.88999938964844,1.0,23.07500076293945,0.022765950953706815
2631,2003-10-20,23.625,23.67499923706055,23.46500015258789,23.53499984741211,1492200.0,0.005319148936170137,1.2105326560523169,0.4615399663523612,78.60327576707778,71.09332818467013,-0.8195983951810426,-1.4125485409647283,-2.458065404827071,-2.5499719728231973,7.724148398928607,0.2099990844726598,0.7953756412869168,1.2185001373291016,-0.2138480967116152,2.6508483713698183,0.5023260203087432,1.93467425434946,-2.7131651408659074,94.76447737644641,13.372082440570054,0.7161741170203578,10,-0.6525001525878906,-1.630000114440918,-3.0475001335144043,-3.1999998092651367,-0.8050003051757812,0,0.010582010582010692,-1.163269754768426,23.5,-2.8518487121886436,23.059999465942386,1.7142681979809031,22.88999938964844,0.010582010582010692
2632,2003-10-21,23.53000068664551,23.84499931335449,23.524999618530273,23.75,3420400.0,-0.004021134956803785,-1.7825885045651377,-2.4444326707073736,73.79424544704666,72.62950745996412,-0.6249271770159162,-1.234758343110748,-2.3028231874907483,-2.4334316264349987,7.3057901075991385,0.3199996948242152,0.7223081037227566,1.0307507514953649,-0.4418274651182301,2.50332896810896,0.2944616431885656,1.7670398598021642,-2.4523759648358308,69.5653455895095,-9.081979683985239,0.7362891083067976,10,-0.3525009155273473,-1.4500007629394602,-2.8512506484985387,-3.105000495910648,-0.4150009155273473,1,0.015937101107388996,1.2105326560523169,23.625,-1.163269754768426,23.5,-2.8518487121886436,23.059999465942386,0.015937101107388996
2633,2003-10-22,23.184999465942386,23.565000534057614,23.184999465942386,23.53000068664551,3522000.0,-0.014662184897382136,-1.2028969482529441,1.5681922613422827,65.32137262985523,73.01150011264694,-0.19018938933166396,-0.7730561034226824,-1.9100173421782038,-2.0667607778972545,7.505136201572419,0.38000106811522727,0.6820485377563514,0.586499595642092,-0.7812110835324724,1.9542102748166563,-0.0973557439451902,1.2703549352293741,-1.8859847768091207,28.260892100053088,-46.79356564339925,0.683855339587282,10,0.015000343322750354,-1.1049995422363352,-2.3812494277954137,-2.759999275207523,-0.20999908447265625,2,-0.00409744729535344,-1.7825885045651377,23.53000068664551,1.2105326560523169,23.625,-1.163269754768426,23.5,-0.00409744729535344
2634,2003-10-23,24.45000076293945,24.459999084472656,24.149999618530273,24.25,9203400.0,0.054561195865252765,1.8182101922976885,-0.5797103051746911,69.1899217050121,73.45516997254606,-1.3152397959043505,-1.9016420049864955,-3.121200312905078,-3.3077058674047315,8.120476070802741,1.2749996185302699,0.730435410255545,1.703000831604001,0.20764158287025936,3.1983600803377428,0.9553212072371302,2.450680455970872,-2.9473073038684845,99.21581768434315,25.195046220207743,0.7476796243668716,10,-0.9425010681152308,-2.062500953674313,-3.5450005531311,-4.025000572204586,-1.1750011444091761,3,-0.05255622933803206,-1.2028969482529441,23.184999465942386,-1.7825885045651377,23.53000068664551,1.2105326560523169,23.625,-0.05255622933803206
2635,2003-10-24,24.31999969482422,24.434999465942386,24.084999084472656,24.20499992370605,3189400.0,-0.005317016934914931,1.028991756920351,0.5749966621526534,71.27221889980248,74.05507586679408,-1.0354624910940302,-1.6345256100638963,-2.953094949806413,-3.1586311004504495,8.65757208124253,0.3650016784667933,0.7962013593726667,1.4327497482299805,-0.10173615428222149,2.9672356507421824,0.6655067969738795,2.1999926994860814,-2.5215756732130856,89.0196524286165,15.543092645504075,0.7672429512561019,10,-0.7300004959106445,-1.932499885559082,-3.2950000762939453,-3.797499656677246,-1.4650001525878906,4,-0.044819085783947,1.8182101922976885,24.45000076293945,-1.2028969482529441,23.184999465942386,-1.7825885045651377,23.53000068664551,-0.044819085783947
2636,2003-10-27,24.565000534057614,24.65999984741211,24.5,24.60000038146973,2214800.0,0.0100740477922594,1.0645304193738925,-0.30434710497077866,78.9473350515302,73.88390498837839,-1.0998317672757842,-1.722506794569309,-3.1494277769251973,-3.400663477786445,9.533538420776846,0.3400001525878906,0.8531721485568902,1.5220005989074679,-0.030489680265791463,3.074490878080727,0.7457554593208364,2.2982457384940993,-2.500419006160328,93.55937025183435,19.2827467771951,0.7762451395866306,10,-0.8300008773803675,-2.0775003433227504,-3.480000495910641,-3.9825000762939418,-1.2600002288818324,0,-0.04946061983199934,1.028991756920351,24.31999969482422,1.8182101922976885,24.45000076293945,-1.2028969482529441,23.184999465942386,-0.04946061983199934
2637,2003-10-28,24.73500061035156,24.739999771118164,24.30500030517578,24.34499931335449,1363000.0,0.0069204181802582365,1.1749994039529452,-11.14294277928929,79.84081498840432,74.57091226720125,-1.1282449651770179,-1.7428298851782138,-3.2621393232977844,-3.56931097732382,10.077194136248677,0.4349994659423828,0.9139341733599657,1.5402506828308056,-0.05231309743635748,3.1328144630979686,0.743968792697224,2.336532572964387,-2.358968884112496,99.67851062472685,24.326465117472793,0.796281890133582,10,-0.9025011062622035,-2.2075004577636683,-3.6500005722045863,-4.152500152587887,-1.625,1,-0.07742069408827568,1.0645304193738925,24.565000534057614,1.028991756920351,24.31999969482422,1.8182101922976885,24.45000076293945,-0.07742069408827568
2638,2003-10-29,24.270000457763672,24.51499938964844,24.190000534057614,24.459999084472656,2449200.0,-0.018799277991256025,1.1666645473850143,-0.4871743457571415,69.71568522049779,74.00605602924344,-0.4994255394183469,-1.1625919137007443,-2.733273143750246,-3.0979842454780773,9.980658015869079,0.5450000762939453,0.9711493708518688,0.9642504692077623,-0.6016036888879661,2.5301046273034906,0.18132339015989984,1.7471775482556247,-1.5630132052415355,28.24445486286032,-49.26214643652736,0.782927079047864,10,-0.30750083923339844,-1.7425003051757812,-3.185000419616699,-3.6875,-0.8950004577636719,2,-0.04758964420522038,1.1749994039529452,24.73500061035156,1.0645304193738925,24.565000534057614,1.028991756920351,24.31999969482422,-0.04758964420522038
2639,2003-10-30,24.125,24.60000038146973,24.10000038146973,24.57500076293945,3274000.0,-0.005974472807118936,-1.0000000000000284,2.3684421868411882,67.38348216096551,72.67426131891023,-0.20949872718525953,-0.9094589421611374,-2.518327189074462,-2.9519069629686,10.090328444354482,0.5,0.947804225090497,0.721000003814698,-0.7877036799977297,2.2297036876271257,-0.03335183809151587,1.4753518457209118,-1.1333909948744214,6.107003602118756,-71.11211267739215,0.7543518419062142,10,-0.16250038146972656,-1.5974998474121094,-3.0399999618530273,-3.542499542236328,-0.9750003814697266,3,-0.04766837797016665,1.1666645473850143,24.270000457763672,1.1749994039529452,24.73500061035156,1.0645304193738925,24.565000534057614,-0.04766837797016665
2640,2003-10-31,23.84000015258789,23.92499923706055,23.68000030517578,23.795000076293945,3650000.0,-0.011813465177703986,1.2790784325901583,-0.10000000000000078,63.04590016873499,70.94566403020548,0.14393876509533854,-0.5888880613803735,-2.144296806835289,-2.673464299653318,10.528022631601909,0.44499969482421875,0.9657679280962697,0.3942501068115227,-1.1141767811998768,1.9026769948229223,-0.35996333719417706,1.1484635508172225,-0.6036164402233517,15.094332832504115,-59.100002246617684,0.7542134440056996,10,0.12249946594238281,-1.3125,-2.755000114440918,-3.2574996948242188,-0.9899997711181605,4,-0.023699686679586107,-1.0000000000000284,24.125,1.1666645473850143,24.270000457763672,1.1749994039529452,24.73500061035156,-0.023699686679586107
2641,2003-11-03,23.5,23.93000030517578,23.40999984741211,23.92499923706055,2168200.0,-0.014261751275659429,1.390799154630677,-9.444411477980836,54.824047885855485,68.83786430118423,0.5189121462649169,-0.20132207010286507,-1.7036802422634594,-2.3399892389023123,10.82274645345034,0.5200004577636719,0.9601792584343052,0.017499923706054688,-1.4565157707125458,1.4915156181246552,-0.7195079235032473,0.7545077709153567,1.239999771118164,6.76692915418405,-61.51264879355424,0.7370078472093005,11,0.46249961853027344,-0.9724998474121094,-2.4149999618530273,-2.917499542236328,-0.5949993133544886,0,-0.027446827989943468,1.2790784325901583,23.84000015258789,-1.0000000000000284,24.125,1.1666645473850143,24.270000457763672,-0.027446827989943468
2642,2003-11-04,23.03000068664551,23.5,23.03000068664551,23.5,4840800.0,-0.019999970781042098,-1.000000000000015,1.1058827225318688,51.49254975674211,67.30132842639388,1.017532124012476,0.32927022669795747,-1.1398364245149217,-1.8741249794225965,11.385322842774015,0.46999931335448863,0.8801328446080063,-0.480249404907223,-1.8940706223502737,0.9335718125358277,-1.1871600136287483,0.22666120381430233,1.6833990859985306,0.0,-65.5830946863428,0.7069106087215262,11,0.8549995422363246,-0.5025005340576207,-1.9275002479553258,-2.4475002288818395,-0.005001068115237928,1,0.011940929671345302,1.390799154630677,23.5,1.2790784325901583,23.84000015258789,-1.0000000000000284,24.125,0.011940929671345302
2643,2003-11-05,22.899999618530273,23.20499992370605,22.84499931335449,23.10000038146973,4296600.0,-0.005644857326931096,-1.3225742939764433,0.4255341598522925,48.279573509131836,64.9779564046294,1.232460935985447,0.5185420147514002,-0.9283005989786233,-1.7549647229074026,11.923145346601112,0.3600006103515625,0.7922217128995932,-0.6310004234313951,-1.9926857180895396,0.7306848712267495,-1.3118430707604674,0.04984222389767723,1.7460641906738275,3.1339186154941543,-58.101910535562205,0.6808426473290731,11,0.8924999237060547,-0.3724994659423828,-1.797499179840088,-2.3174991607666016,-0.1649990081787145,2,0.009170349140589451,-1.000000000000015,23.03000068664551,1.390799154630677,23.5,1.2790784325901583,23.84000015258789,0.009170349140589451
2644,2003-11-06,23.13500022888184,23.42499923706055,22.875,23.35000038146973,6499800.0,0.010262035557476956,2.013712087958047,1.0749966621526064,45.8942707951167,62.15818439299766,0.8843052295003098,0.3370513008335543,-1.0939571639028713,-2.0053776914637034,12.62801881784738,0.5499992370605504,0.7421630669328394,-0.4189998626708942,-1.7345654545753,0.8965657292335116,-1.0767826586230953,0.23878293328130695,1.402999710571283,26.728170546697168,-28.932549694284905,0.6577827959522023,11,0.6574993133544886,-0.6075000762939489,-1.9762506484985387,-2.550000190734867,-0.5850009918212891,3,0.010373882374919763,-1.3225742939764433,22.899999618530273,-1.000000000000015,23.03000068664551,1.390799154630677,23.5,0.010373882374919763
2645,2003-11-07,22.834999084472656,23.53499984741211,22.82999992370605,23.47500038146973,10129000.0,-0.012967414801866362,-1.1692318075513317,2.9767481059598113,41.45021868422854,57.99183812996414,1.0633268396021407,0.6851769380042754,-0.7310204163035081,-1.7217318461872608,13.305057730382819,0.7049999237060582,0.7396848846941957,-0.7272509574890123,-2.0213697280842453,0.5668678131062208,-1.3743103427866288,-0.08019157219139572,1.6014208174145494,0.4544690029948578,-48.18370478043916,0.6470593852976172,11,0.9500007629394531,0.6700010299682617,-1.683748722076416,-2.1049985885620117,0.125,4,0.01379463747260723,2.013712087958047,23.13500022888184,-1.3225742939764433,22.899999618530273,-1.000000000000015,23.03000068664551,0.01379463747260723
2646,2003-11-10,22.67499923706055,22.940000534057614,22.545000076293945,22.8799991607666,5047800.0,-0.007006781424436448,1.430752076058601,0.3203117316604257,40.875131753418636,53.66231777052129,1.0359804788494031,0.8908511891100268,-0.4909157500960468,-1.5680865679529425,14.17215087553628,0.3950004577636683,0.6080088456774249,-0.8872508049011181,-2.181369575496351,0.406867965694115,-1.5343101901987346,-0.24019141960350154,1.6329070665721623,13.13123139612208,-31.502391624505158,0.6470593852976172,11,0.8975009918212855,0.8300008773803675,-1.0712485313415563,-1.492498397827152,0.07000160217284801,0,0.007717801556665682,-1.1692318075513317,22.834999084472656,2.013712087958047,23.13500022888184,-1.3225742939764433,22.899999618530273,0.007717801556665682
2647,2003-11-11,23.05500030517578,23.165000915527344,22.90999984741211,23.07500076293945,5546800.0,0.01675859232198551,1.5500009536706785,0.0975632449129441,48.62289227173369,51.3186741095475,0.4387492743174377,0.5367967589938658,-0.7863566374285362,-1.9447126286801328,14.464807110669245,0.4900016784667933,0.4772492460354556,-0.5062497138977058,-1.8019837305099529,0.7894843027145413,-1.154116722203831,0.14161729440841953,1.0766153757230548,51.51518654451927,4.611805425377909,0.6478670083061239,11,0.5174999237060547,0.4499998092651367,-1.451249599456787,-1.8724994659423828,0.32999992370605824,1,-0.00650616423963335,1.430752076058601,22.67499923706055,-1.1692318075513317,22.834999084472656,2.013712087958047,23.13500022888184,-0.00650616423963335
2648,2003-11-12,23.290000915527344,23.32500076293945,23.05500030517578,23.149999618530273,3250000.0,0.010193043037991512,1.5714207863689327,-6.99990463475234,34.281871534859974,47.64071737331355,0.056006330165679685,0.3513117005235884,-0.956017783309985,-2.1675127242248635,14.776953960608246,0.2700004577636683,0.28814184522347475,-0.29124917984008647,-1.555319477370194,0.972821117690021,-0.923284328605142,0.34078596892496904,0.6829532049110014,75.25262742151452,33.52199105899059,0.6320351487650545,11,-0.05250072479248047,0.21499919891357422,-1.6562504768371582,-2.1075000762939453,0.049999237060546875,2,-0.011378329179042468,1.5500009536706785,23.05500030517578,1.430752076058601,22.67499923706055,-1.1692318075513317,22.834999084472656,-0.011378329179042468
2649,2003-11-13,23.85000038146973,24.03000068664551,23.489999771118164,23.5049991607666,5030200.0,0.02404463048213268,-1.8800048828125189,2.4642716039291273,44.296131280991524,45.55740971911984,-0.6113992820908365,-0.15438361257458055,-1.4502380909423174,-2.7104145755841955,15.186687431011967,0.7399997711181676,0.0745513684748822,0.229250240325932,-1.0154623311448105,1.4739628117966745,-0.3931060454094393,0.8516065260613033,-1.3050003051757848,87.87877231019003,49.976446937104214,0.6223562857353715,11,-0.5625000000000036,-0.22500038146973012,-2.1149997711181676,-2.6674995422363317,-0.23500061035156605,3,-0.046750513764539425,1.5714207863689327,23.290000915527344,1.5500009536706785,23.05500030517578,1.430752076058601,22.67499923706055,-0.046750513764539425
2650,2003-11-14,24.03499984741211,24.395000457763672,24.024999618530273,24.149999618530273,4607200.0,0.007756790900771415,-4.4814846211446895,-0.3333314904909298,43.47290322186631,44.29617142312103,-0.8558286778434514,-0.3133107677474314,-1.5872294878744775,-2.872516450764479,15.246541197010549,0.5450000762939418,-0.072416977169933,0.38749971389770366,-0.8692237252770099,1.6442231530724172,-0.2408620056896531,1.0158614334850604,-1.460299758911134,80.54051156110783,47.62626343093874,0.6283617195873572,11,-0.5649995803833008,-0.3924999237060547,-2.2549991607666016,-2.852499008178711,-0.24499893188476562,4,-0.06178492281169923,-1.8800048828125189,23.85000038146973,1.5714207863689327,23.290000915527344,1.5500009536706785,23.05500030517578,-0.06178492281169923
2651,2003-11-17,23.875,24.020000457763672,23.70000076293945,24.020000457763672,2040400.0,-0.006656952295730378,3.413774959880084,1.2608760552634635,39.382716514518485,42.9506343962073,-0.7119055195302053,-0.1408422915178491,-1.3738045764974984,-2.6907161156607557,14.91938223283352,0.3349990844726598,-0.21378375199470057,0.214999866485595,-1.045748073217002,1.475747806188192,-0.41537410336570346,0.8453738363368934,-1.2274878967285154,64.98314854964498,38.84053366441401,0.6303739698512989,11,-0.4049997329711914,-0.2325000762939453,-2.094999313354492,-2.6924991607666016,-0.11499977111816051,0,-0.03832464567653793,-4.4814846211446895,24.03499984741211,-1.8800048828125189,23.85000038146973,1.5714207863689327,23.290000915527344,-0.03832464567653793
2652,2003-11-18,23.90500068664551,24.19499969482422,23.854999542236328,24.065000534057614,1687600.0,0.0012565732626392823,-1.6153643005956748,1.1034437399699597,44.951598768112596,42.58085942498294,-0.6758025761525595,-0.14894493280847598,-1.3519926598607306,-2.6928522087413107,14.417238091036738,0.3400001525878906,-0.3234582691647674,0.22625055313110565,-1.0375073900729568,1.490008496335168,-0.40562841847092557,0.8581295247331369,-1.1875890491943402,63.432857065587434,36.00470660452182,0.6318789716020319,11,-0.43500041961670277,-0.2625007629394567,-2.1250000000000036,-2.722499847412113,-0.07999992370606179,1,-0.0485254053165598,3.413774959880084,23.875,-4.4814846211446895,24.03499984741211,-1.8800048828125189,23.85000038146973,-0.0485254053165598
2653,2003-11-19,23.09000015258789,23.649999618530273,23.040000915527344,23.625,7044000.0,-0.03409330728498661,1.0854689150592747,3.343752235176459,37.922999266439255,41.69516258846322,0.18884267582633285,0.6941637088247248,-0.5000292451082835,-1.8537248596971665,14.12397452538394,0.8649997711181676,-0.3872839366230494,-0.5840000152587876,-1.8562574565306527,0.6882574260130774,-1.2201287358947184,0.05212870537714309,-0.3054849623242184,3.689981841471826,-25.343141513373993,0.6361287206359321,11,0.38000011444091797,0.5524997711181641,-1.3099994659423828,-1.9074993133544922,1.0949993133544957,2,0.01277609676675917,-1.6153643005956748,23.90500068664551,3.413774959880084,23.875,-4.4814846211446895,24.03499984741211,0.01277609676675917
2654,2003-11-20,23.165000915527344,23.40500068664551,23.04999923706055,23.20000076293945,5101000.0,0.0032481923968739057,-1.6792238264550374,0.06542029419523461,41.71781007603176,41.72489496533025,0.1324763461315328,0.545949062434655,-0.5356275816767706,-1.9004049799263498,12.653831446797703,0.35500144958496094,-0.39842994311385027,-0.44474925994872905,-1.6812874939778268,0.7917889740803687,-1.063018376963278,0.17351985706581985,-0.3160663145636704,9.22509536746386,-20.680107585350846,0.6182691170145488,11,0.30499935150146484,0.47749900817871094,-0.8962502479553223,-1.9825000762939453,1.0599994659423864,3,0.00755446709018881,1.0854689150592747,23.09000015258789,-1.6153643005956748,23.90500068664551,3.413774959880084,23.875,0.00755446709018881
2655,2003-11-21,23.229999542236328,23.274999618530273,22.96500015258789,23.21500015258789,3195800.0,0.0028058978692038217,4.904777475022707,-0.4285558583106702,46.447365250946646,42.34403202061113,0.14460799699935123,0.4164552694852546,-0.5601396487581027,-1.9416067883851689,11.267239938911628,0.3099994659423828,-0.3776853018759496,-0.32525062561035156,-1.52553379106973,0.8750325398490268,-0.9253922083400425,0.2748909571193394,-0.3192223070006541,21.544673843262405,-10.821095720531869,0.6001415827296892,11,0.4225006103515625,0.41250038146972656,-0.9762492179870605,-2.0474987030029297,0.9600009918212855,4,0.01657340664952822,-1.6792238264550374,23.165000915527344,1.0854689150592747,23.09000015258789,-1.6153643005956748,23.90500068664551,0.01657340664952822
2656,2003-11-24,23.35000038146973,23.35000038146973,23.01499938964844,23.03499984741211,1922000.0,0.005165770193633401,1.126986818123972,21.000890132248458,54.637670583083974,43.01234072187228,0.1457528092236089,0.21161199989477453,-0.6267862514697704,-2.043577624025108,9.505127003873781,0.33500099182128906,-0.3562858153557862,-0.14449977874755504,-1.248745067221929,0.9597455097268188,-0.696622422984742,0.4076228654896319,-0.3850002288818395,31.300843265506415,-4.945866396139884,0.5521226442371876,11,0.32999992370605113,0.2924995422363246,-0.9312500953674352,-2.0174999237060582,1.1499996185302699,0,0.018843705647507925,4.904777475022707,23.229999542236328,-1.6792238264550374,23.165000915527344,1.0854689150592747,23.09000015258789,0.018843705647507925
2657,2003-11-25,22.81999969482422,23.25,22.690000534057614,23.20000076293945,2925600.0,-0.022698101840979534,1.3333333333333481,-1.206350551919128,48.961041084244776,44.643359560692815,0.713997524452374,0.6227166220928524,-0.05348683371603258,-1.498286142624007,8.218391913743641,0.6599998474121165,-0.29547424429489055,-0.5787504196166999,-1.554746208759724,0.39724536952632405,-1.0667483141882101,-0.09075252504518971,1.5750007629394531,13.541592160789964,-25.782713399599256,0.48799789457151144,11,0.7225008010864258,0.8225002288818359,-0.33624982833862305,-1.422499656677246,1.4250011444091797,1,0.04119196085137644,1.126986818123972,23.35000038146973,4.904777475022707,23.229999542236328,-1.6792238264550374,23.165000915527344,0.04119196085137644
2658,2003-11-26,23.114999771118164,23.165000915527344,22.84000015258789,22.959999084472656,1848800.0,0.012927260308458921,1.5489958487602378,-0.40789539727953,49.74423991008636,45.24870496392557,0.43757908628817077,0.2495444126265305,-0.30828223329803706,-1.7769231536507206,7.094094566413974,0.345001220703125,-0.20520562729964809,-0.22600030899047852,-1.118003698682699,0.6660030807017421,-0.6720020038365888,0.22000138585563178,1.2459006881713854,59.44044005057798,17.757650028032977,0.4460016948461112,11,0.42750072479248047,0.5275001525878906,-0.4862499237060547,-1.6324996948242188,1.110000610351566,2,0.03071602850320687,1.3333333333333481,22.81999969482422,1.126986818123972,23.35000038146973,4.904777475022707,23.229999542236328,0.03071602850320687
2659,2003-11-28,22.97500038146973,23.10000038146973,22.915000915527344,22.98500061035156,765600.0,-0.006056646810931876,-1.8461640036974005,-0.06451731987936103,51.8666830105169,46.18134716266452,0.4921632040872801,0.31512805436724634,-0.13548481010314006,-1.6264778251459013,6.092416424926453,0.1999988555908203,-0.18643117307415835,-0.30849971771239737,-1.133453646019536,0.5164542105947412,-0.7209766818659666,0.1039772464411719,1.3524820793151804,43.18180504580589,-3.562582451332595,0.4124769641535693,11,0.46749973297118785,0.6674995422363246,-0.3350005149841344,-1.4925003051757848,1.2150001525878835,4,0.0526659005171799,1.5489958487602378,23.114999771118164,1.3333333333333481,22.81999969482422,1.126986818123972,23.35000038146973,0.0526659005171799
2660,2003-12-01,23.274999618530273,23.315000534057614,22.96500015258789,22.96500015258789,2016400.0,0.013057637957756274,-1.2580708673528802,-30.9992370780308,57.71208459407069,48.2179436159481,0.08160201747698537,-0.030957102630807753,-0.39949087014961293,-1.9085122322451546,5.709939768663531,0.350000381469723,-0.111180931438561,0.01974954605102397,-0.7625582869857723,0.8020573790878203,-0.3714043704673742,0.4109034625694221,1.0197332037200901,88.63624541224708,36.08514934168103,0.391153916518398,12,0.16750049591064453,0.36750030517578125,-0.3274998664855957,-1.484999656677246,0.7000007629394567,0,0.04081635997893285,-1.8461640036974005,22.97500038146973,1.5489958487602378,23.114999771118164,1.3333333333333481,22.81999969482422,0.04081635997893285
2661,2003-12-02,22.854999542236328,23.10000038146973,22.79999923706055,23.10000038146973,3082000.0,-0.018045116355643875,1.448980545110516,-0.790326649397965,47.455461228895416,48.49615055603509,0.3818554341184637,0.35652264842565273,0.058005658512662706,-1.4748031170325895,5.884518565807008,0.475000381469723,-0.13125108230040894,-0.36800050735473633,-1.1609328429770578,0.42493182826758513,-0.7644666751658988,0.02846566045642618,1.4076386342501799,26.39984130859432,-25.196596046493084,0.3964661678111609,12,0.3150005340576172,0.7875003814697266,0.13374996185302734,-1.0649995803833008,1.3299999237060582,1,0.05841177066550296,-1.2580708673528802,23.274999618530273,-1.8461640036974005,22.97500038146973,1.5489958487602378,23.114999771118164,0.05841177066550296
2662,2003-12-03,23.30500030517578,23.559999465942386,23.25,23.274999618530273,3148600.0,0.019689379652265915,-6.749994039529927,-0.12245136277646551,50.1809335101561,49.85814324978139,-0.18126811852451397,-0.07570070404415574,-0.3475293484875408,-1.9055446928546473,5.99831100107821,0.7049999237060582,-0.15602427493090332,0.06825027465820455,-0.7201147317038945,0.8566152810203036,-0.325932228522845,0.46243277783925407,0.9261851184621506,66.44748895118397,17.106308071611508,0.394182503181049,12,-0.18000030517578125,0.33749961853027344,-0.19375038146972656,-1.4149999618530273,0.5599994659423828,2,0.051276536330223665,1.448980545110516,22.854999542236328,-1.2580708673528802,23.274999618530273,-1.8461640036974005,22.97500038146973,0.051276536330223665
2663,2003-12-04,23.11000061035156,23.32999992370605,23.0,23.28000068664551,1630000.0,-0.008367289949398282,1.4444570031860338,-5.666539513001699,40.211645017254355,49.690791576583905,0.018849190131071225,0.1431792816402151,-0.0941000603213702,-1.6766562254587924,5.695998737513378,0.32999992370605113,-0.15833262632265743,-0.13724946975708363,-0.9122097913461786,0.6377108518320114,-0.5247296305516294,0.2502306910374621,1.0903611154947654,40.78964209617458,-3.524908136538933,0.3874801607945472,12,0.014999389648441053,0.462499618530277,0.0699992179870641,-1.1800003051757777,0.5399990081787145,3,0.049112946728934403,-6.749994039529927,23.30500030517578,1.448980545110516,22.854999542236328,-1.2580708673528802,23.274999618530273,0.049112946728934403
2664,2003-12-05,23.375,23.42499923706055,23.07500076293945,23.114999771118164,1752200.0,0.011466870733432222,-1.0588251793758439,-1.529412424687748,41.45078053042076,49.13561549652548,-0.23828768057502714,-0.10847984522121124,-0.30541242748174824,-1.9058020161567129,5.801773015570038,0.34999847412110086,-0.1924427641762243,0.11574993133545064,-0.6593244818802617,0.890824344551163,-0.27178727527240554,0.5032871379433068,0.7951545020105506,75.65797233843334,34.441706385707306,0.3875372066078557,12,-0.25,0.19750022888183594,-0.13000011444091797,-1.4449996948242188,0.07999992370605113,4,0.03636365268319697,1.4444570031860338,23.11000061035156,-6.749994039529927,23.30500030517578,1.448980545110516,22.854999542236328,0.03636365268319697
2665,2003-12-08,23.149999618530273,23.25,22.93000030517578,23.10000038146973,2179800.0,-0.009625684768758358,1.55999755859375,0.19230458863660005,40.76432904354151,47.59413310324298,-0.02886404306180168,0.14896720938327945,-0.029360959830967204,-1.6416610940396126,6.094605830593027,0.44499969482421875,-0.13102068178824666,-0.1250004768371582,-0.8762103276843618,0.6262093740100454,-0.50060540226076,0.2506044485864436,0.9905518041212176,46.052667903096214,7.51877673065966,0.3756049254236014,12,-0.024999618530273438,0.32000064849853516,0.0950002670288086,-1.2199993133544922,-0.0049991607666015625,0,0.044924446335406376,-1.0588251793758439,23.375,1.4444570031860338,23.11000061035156,-6.749994039529927,23.30500030517578,0.044924446335406376
2666,2003-12-09,22.85000038146973,23.20000076293945,22.85000038146973,23.149999618530273,1888800.0,-0.012958930540128866,-1.3333418104599344,-6.000076295109839,37.42550200328458,46.31240653869185,0.2154034600910606,0.4877568651134574,0.32135132947131595,-1.3057845060076865,5.985602621840923,0.35000038146971946,-0.10319318075343986,-0.43374977111816193,-1.1591671967739146,0.2916676545375907,-0.7964584839460365,-0.0710410582902874,1.2615400234098821,0.0,-33.92264887979505,0.36270871282787553,12,0.3299989700317383,0.6199998855590785,0.3949995040893519,-0.9200000762939489,0.47500038146971946,1,0.04923413484545591,1.55999755859375,23.149999618530273,-1.0588251793758439,23.375,1.4444570031860338,23.11000061035156,0.04923413484545591
2667,2003-12-10,22.90500068664551,23.125,22.875,23.084999084472656,1835400.0,0.002407015503613996,-1.0833353201567206,0.5999961852930283,47.30713981506217,46.04161763924471,0.19414495726154968,0.4436910489709902,0.3106892978930418,-1.3198324423598855,6.268879131166988,0.2749996185302699,-0.10453319437722186,-0.3712494850158663,-1.1096110093379643,0.3671120393062317,-0.7404302471769135,-0.0020687228548190717,1.1781089208176603,9.56528950292737,-27.01743608228655,0.3691807621610483,12,0.27499866485595703,0.5649995803832972,0.33999919891357067,-0.9750003814697301,0.6599998474121023,2,0.05588294000982774,-1.3333418104599344,22.85000038146973,1.55999755859375,23.149999618530273,-1.0588251793758439,23.375,0.05588294000982774
2668,2003-12-11,23.024999618530273,23.10000038146973,22.81999969482422,22.81999969482422,1281000.0,0.0052389839898465684,-1.7317150327040978,-1.1388986023248893,47.98848574502568,45.61070683196791,0.06709241840429314,0.31918576769797724,0.22605397363789592,-1.396567912613385,6.594148050358243,0.28000068664551137,-0.15109286040875247,-0.23800048828125142,-0.9847859842878606,0.5087850077253577,-0.611393236284556,0.13539225972205315,1.0302478074647858,33.88431054811862,-5.904550518637109,0.37339274800330535,12,0.15499973297119496,0.44500064849853516,0.18125057220458984,-1.0949993133544922,1.3900012969970703,3,0.03648209192202834,-1.0833353201567206,22.90500068664551,-1.3333418104599344,22.85000038146973,1.55999755859375,23.149999618530273,0.03648209192202834
2669,2003-12-12,22.73500061035156,22.82500076293945,22.61000061035156,22.774999618530273,1918400.0,-0.012594962561707335,2.071402296971587,-0.19511718568280187,43.319848894663814,44.01156953203381,0.3570107796720947,0.5495442102431447,0.5452297056190538,-1.0769270878502049,6.004262311477274,0.4149990081787145,-0.14144953035434682,-0.4722495079040563,-1.2007770296615696,0.25627801385345705,-0.836513268782813,-0.10798574702529962,1.2929418778047506,19.53126862646915,-21.633207703422485,0.36426376087875595,12,0.3499994277954137,0.7349996566772496,0.4249992370605504,-0.8050003051757777,1.8649997711181712,4,0.040246271546705126,-1.7317150327040978,23.024999618530273,-1.0833353201567206,22.90500068664551,-1.3333418104599344,22.85000038146973,0.040246271546705126
2670,2003-12-15,22.54999923706055,22.79999923706055,22.54999923706055,22.795000076293945,1589000.0,-0.00813729352647452,-1.040809335855755,6.125172857755316,39.3899011669234,43.1153961918147,0.47869567995232387,0.6509640646959838,0.7306186102389383,-0.8648151384638965,4.948069308340851,0.25,-0.16262280545553764,-0.583000850677486,-1.2569712433392226,0.09096954198425067,-0.9199860470083543,-0.24601565434661765,1.42122557598357,0.0,-40.660157012638884,0.33698519633086793,12,0.505000114440918,0.9200010299682582,0.610000610351559,-0.5124998092651403,1.6150016784667933,0,0.040133069501756324,2.071402296971587,22.73500061035156,-1.7317150327040978,23.024999618530273,-1.0833353201567206,22.90500068664551,0.040133069501756324
2671,2003-12-16,22.959999084472656,23.07500076293945,22.809999465942386,23.024999618530273,3403800.0,0.018181812030320543,2.212081979909657,0.2653073934807864,51.91780106080005,43.30838147521959,0.09516383338692336,0.17802745327726655,0.33351561194556467,-1.25071337923373,4.207760551044682,0.5250015258788991,-0.17461944734649393,-0.12725095748901438,-0.7067472127678016,0.45224529778977285,-0.4169990851284062,0.16249717015037746,0.9259521940124493,71.30422667896195,26.08958150628993,0.289748127639393,12,0.027500152587894178,0.5100011825561523,0.6850008964538574,-0.784998893737793,1.4900016784667933,1,0.008057551422818943,-1.040809335855755,22.54999923706055,2.071402296971587,22.73500061035156,-1.7317150327040978,23.024999618530273,0.008057551422818943
2672,2003-12-17,22.7450008392334,22.959999084472656,22.604999542236328,22.959999084472656,4056000.0,-0.009364035444786034,2.3023482758314775,3.3076381349217994,44.817936150228704,43.82019160110563,0.24850540668851906,0.31796794794944816,0.5685272781448916,-1.0059926965056718,3.3355130105142483,0.3549995422363281,-0.24542194467287004,-0.2842492103576646,-0.7376025614571979,0.16910414074186875,-0.510925885907433,-0.05757253480789615,1.0607933167662331,35.454762986415595,-7.631578283967549,0.22667667554976673,12,0.242498397827152,0.7274990081787109,0.7937493324279785,-0.5700006484985352,1.439998626708988,2,0.025500105619059577,2.212081979909657,22.959999084472656,-1.040809335855755,22.54999923706055,2.071402296971587,22.73500061035156,0.025500105619059577
2673,2003-12-18,23.38500022888184,23.4950008392334,23.024999618530273,23.09000015258789,3361600.0,0.028138024446430876,-1.2117644946886093,-1.3721045767869506,55.03685826088995,45.32975579337998,-0.38932464891005125,-0.314944999711269,-0.04393159492350307,-1.6153599245086347,3.6476034764158087,0.75,-0.22094801185712143,0.3410001754760792,-0.13908322787625949,0.8210835788284179,0.10095847379990985,0.5810418771522485,0.3454462319814482,88.35974350745714,43.41478138919885,0.24004170167616865,12,-0.36250019073486683,0.08749961853026988,0.15374994277953746,-1.2100000381469762,1.3050003051757741,3,0.007697254796408481,2.3023482758314775,22.7450008392334,2.212081979909657,22.959999084472656,-1.040809335855755,22.54999923706055,0.007697254796408481
2674,2003-12-19,23.34000015258789,23.489999771118164,23.25,23.489999771118164,2042400.0,-0.001924313699102398,2.2000050862759557,-0.5084731516503349,50.85190812521217,46.450597913565616,-0.39092091926159966,-0.27000552682683576,0.02252875818724931,-1.5405565741150156,3.9765596988957443,0.23999977111816406,-0.24412780243107335,0.287250137329103,-0.20825045287954325,0.7827507275377492,0.03949984222477809,0.5350004324334279,0.31961947484723296,83.59783874555198,42.354519305391264,0.24775029510432345,12,-0.31750011444091797,0.13249969482421875,0.03125,-1.1050004959106445,0.8950004577636683,4,0.046058301452935435,-1.2117644946886093,23.38500022888184,2.3023482758314775,22.7450008392334,2.212081979909657,22.959999084472656,0.046058301452935435
2675,2003-12-22,23.614999771118164,23.70499992370605,23.375,23.3799991607666,1690200.0,0.011782331479538666,-1.6938886726352376,-1.5666747199369302,60.35423709874827,48.99823514639491,-0.6627152533663967,-0.5424971197893811,-0.22721143696285395,-1.7780232348253975,4.363850054201784,0.3649997711181605,-0.1991100504202663,0.5429997444152832,-0.008270578060002975,1.0942700668905694,0.26736458317763834,0.8186349056529281,-1.0650005340576136,91.81817078393765,46.68561797412439,0.2756351612376439,12,-0.4875001907348633,-0.1424999237060547,-0.15874958038330078,-1.177499771118164,0.5200004577636754,0,0.041710803298683485,2.2000050862759557,23.34000015258789,-1.2117644946886093,23.38500022888184,2.3023482758314775,22.7450008392334,0.041710803298683485
2676,2003-12-23,23.790000915527344,23.84000015258789,23.670000076293945,23.70499992370605,944200.0,0.007410592678608108,-1.1935396542176828,0.36170540873970736,57.14287319461829,50.091094410790035,-0.7714848110601089,-0.7197461326572459,-0.3745599973631215,-1.9075462277566473,4.967596785685015,0.22500038146972656,-0.1731670089047057,0.6960008621215827,0.06820921788832024,1.3237925063548452,0.3821050400049515,1.009896684238214,-1.2169016647338822,95.95148078134845,51.304469469770346,0.3138958221166305,12,-0.595001220703125,-0.41750144958496094,-0.2337508201599121,-1.2625007629394531,0.7099990844726562,1,0.015762924992375416,-1.6938886726352376,23.614999771118164,2.2000050862759557,23.34000015258789,-1.2117644946886093,23.38500022888184,0.015762924992375416
2677,2003-12-24,23.76000022888184,23.82500076293945,23.70499992370605,23.790000915527344,316800.0,-0.001261062862167539,1.400007629365598,-0.3529451363176816,60.06192096720965,51.43258721325492,-0.6788347835082149,-0.6489860347796288,-0.32958041856014475,-1.8312212912175667,5.106796130778187,0.12000083923339844,-0.1254516502834484,0.6190001487731962,-0.0609969321389876,1.29899722968538,0.2790016083171025,0.9589986892292899,-1.1362249420166002,90.18406487321448,43.188189525233234,0.3399985404560926,12,-0.5650005340576207,-0.3875007629394567,-0.20375013351440785,-1.2325000762939489,0.5399990081787109,2,0.029040426237827655,-1.1935396542176828,23.790000915527344,-1.6938886726352376,23.614999771118164,2.2000050862759557,23.34000015258789,0.029040426237827655
2678,2003-12-26,23.82500076293945,23.895000457763672,23.75,23.76000022888184,178200.0,0.002735712686509073,-2.4117356670032537,-2.1666348782503855,57.425758155649774,52.99991046447558,-0.691097487838455,-0.6936305821420525,-0.37257385659216524,-1.8488097795726084,5.300175934928844,0.14500045776367188,-0.02826890370651114,0.6485006332397418,-0.09678023792075052,1.3937815044002342,0.27586019765949743,1.0211410688199862,-1.1525764814453048,89.14734183803165,43.88602714746576,0.37264043558024584,12,-0.6025009155273402,-0.6025009155273402,-0.26875066757201793,-1.297500610351559,0.7249984741211009,4,0.015110123461692604,1.400007629365598,23.76000022888184,-1.1935396542176828,23.790000915527344,-1.6938886726352376,23.614999771118164,0.015110123461692604
2679,2003-12-29,24.184999465942386,24.25,24.1299991607666,24.18000030517578,2792200.0,0.015110123461692604,-1.2856987157363173,0.0769095337305129,66.35072346734013,55.99555738674411,-0.9205938975491641,-1.0101206883042586,-0.7114089575874942,-2.1568258319347784,5.726524752795548,0.4249992370605504,0.026405405642123014,0.9479993820190451,0.08451551281265779,1.8114832512254324,0.5162574474158497,1.3797413166222405,-1.4392206138720702,92.57136753627273,45.451689159963635,0.43174193460319416,12,-0.7574996948242223,-0.7849998474121129,-0.6287493705749547,-1.6574993133544957,0.3400001525878871,0,0.020880755810078755,-2.4117356670032537,23.82500076293945,1.400007629365598,23.76000022888184,-1.1935396542176828,23.790000915527344,0.020880755810078755
2680,2003-12-30,24.22500038146973,24.36000061035156,24.18000030517578,24.32500076293945,1204800.0,0.0016539556092889374,1.117649698751295,-20.003433803876007,73.66610288787811,58.412035367530564,-0.7800386009357752,-1.0280071993097017,-0.7435298118471287,-2.153264878010102,6.636192166333959,0.1800003051757777,0.07628639645729862,0.9405002593994176,-0.029708227651902064,1.9107087464507373,0.45539601587375955,1.4256045029250757,-1.3588838375650383,80.43476458084065,26.224766713531977,0.485104243525659,12,-0.7425003051757848,-0.7700004577636754,-0.6687502861022985,-1.6975002288818395,0.40499877929687145,1,0.0004128061392922877,-1.2856987157363173,24.184999465942386,-2.4117356670032537,23.82500076293945,1.400007629365598,23.76000022888184,0.0004128061392922877
2681,2003-12-31,24.190000534057614,24.42499923706055,24.10000038146973,24.29999923706055,909000.0,-0.0014447821201640787,-1.241379083548788,1.0999828339279372,72.27037426367032,61.46230626902407,-0.6171103481132043,-0.9358456413897223,-0.704923874796517,-2.0779771966039604,7.230756700242106,0.3249988555908203,0.17695513910734917,0.8387503623962367,-0.1890265210574853,1.8665272458499587,0.32486192066937747,1.352638804123096,-1.1744955835082358,67.3612601228645,7.19402411644878,0.5138884417268603,12,-0.4650011062622035,-0.7025012969970632,-0.542500495910641,-1.662500381469723,0.8699989318847727,2,-0.0022736793700495195,1.117649698751295,24.22500038146973,-1.2856987157363173,24.184999465942386,-2.4117356670032537,23.82500076293945,-0.0022736793700495195
2682,2004-01-02,24.5,24.57500076293945,24.395000457763672,24.45000076293945,1214000.0,0.01281519053734348,-1.2500059604701175,-0.4545438782056869,73.98375496608635,63.56751701404588,-0.7286035772230548,-1.2139692661871706,-1.0045781000968077,-2.342762770232099,7.924663923938599,0.38500022888183594,0.3303674766855025,1.0889998435974135,-0.05932902775346349,2.2373287149482906,0.514835407921975,1.663164279272852,-1.3153557350692822,90.90900683870589,26.28458302903067,0.5741644356754381,1,-0.5874996185302734,-0.9375,-0.838749885559082,-1.9724998474121094,0.625,4,0.0,-1.241379083548788,24.190000534057614,1.117649698751295,24.22500038146973,-1.2856987157363173,24.184999465942386,0.0
2683,2004-01-05,24.2450008392334,24.38999938964844,24.09000015258789,24.38999938964844,2398400.0,-0.010408129010881728,3.1379618789543455,-2.9000152590217616,74.83553818306164,66.23236479825138,-0.37859796171814963,-0.9165720363182999,-0.73086139263172,-2.0483636673560497,8.762073200158676,0.4099998474121094,0.4006603660946517,0.7772506713867173,-0.4196027752946172,1.9741041180680519,0.17882394804605184,1.3756773947273828,-0.8657066645814595,31.95886424414055,-36.7845342906787,0.5984267233406666,1,-0.2700004577636719,-0.6825008392333984,-0.6525006294250488,-1.7175006866455078,0.654998779296875,0,0.00226844280979166,-1.2500059604701175,24.5,-1.241379083548788,24.190000534057614,1.117649698751295,24.22500038146973,0.00226844280979166
2684,2004-01-06,24.22500038146973,24.309999465942386,24.07500076293945,24.2450008392334,1565400.0,-0.0008249312052529545,2.133363851377073,0.13793557043445734,79.1304740112795,68.31861334408819,-0.24569584631950647,-0.8744606681165727,-0.7327708919733205,-1.9934697056098365,9.513681841832296,0.2349987030029368,0.5291887343975397,0.7147501945495627,-0.5277325983782752,1.9572329874774006,0.09350879808564372,1.3359915910134816,-0.6783072844575386,29.99992370605611,-45.47939409563365,0.6212413964639187,1,-0.1024999618530309,-0.6625003814697301,-0.6325001716613805,-1.6975002288818395,0.1949996948242152,1,0.013415845220767109,3.1379618789543455,24.2450008392334,-1.2500059604701175,24.5,-1.241379083548788,24.190000534057614,0.013415845220767109
2685,2004-01-07,24.190000534057614,24.25,23.97500038146973,24.04999923706055,2452000.0,-0.0014447821201640787,1.115379818802012,-6.999904634751985,74.60004776004595,70.2582994069135,-0.13472208000581176,-0.798490686106021,-0.7163484746272424,-1.931010032610434,10.234739564238685,0.2749996185302699,0.5701923588618136,0.627750301361079,-0.6380821934295007,1.8935827961516587,-0.005165946034210833,1.2606665487563689,-0.4993443638156059,35.83333598242621,-38.51455202226801,0.6329162473952892,1,-0.05000019073486328,-0.6275005340576136,-0.6475005149841273,-1.662500381469723,0.4750003814697301,2,0.01384865965591886,2.133363851377073,24.22500038146973,3.1379618789543455,24.2450008392334,-1.2500059604701175,24.5,0.01384865965591886
2686,2004-01-08,23.97500038146973,24.18000030517578,23.90500068664551,24.07999992370605,2527400.0,-0.008887976347300208,-1.2449046321526247,-0.7499897821555438,74.59999084472653,71.87364050441536,0.12212244043197629,-0.5216312504412528,-0.5307054167514842,-1.6860885528494016,10.785243735344837,0.28499984741210227,0.6371391701526079,0.3565001487731969,-0.8756018747589032,1.588602172305297,-0.2595508629928531,0.972551160539247,-0.16053596825008043,10.447714455708349,-65.9770135305855,0.61605101176605,1,0.18749999999999645,-0.4125003814697301,-0.4325003623962438,-1.4475002288818395,0.6999988555908203,3,0.0273200737799828,1.115379818802012,24.190000534057614,2.133363851377073,24.22500038146973,3.1379618789543455,24.2450008392334,0.0273200737799828
2687,2004-01-09,24.184999465942386,24.40999984741211,24.0,24.13500022888184,1828400.0,0.008759085761473662,-1.5625014901174836,-0.47618528610357447,69.32365591794154,73.19562914467,-0.023747963074168155,-0.6649094924161112,-0.7737071169712202,-1.8618471391948326,11.537613780843712,0.43499946594237926,0.6509693333160769,0.5024992942810087,-0.7063085628257681,1.7113071513877856,-0.10190463427237972,1.1069032228343971,-0.279998779296875,55.445394972900885,-18.6653633280539,0.6044039285533884,1,0.055001258850094104,-0.6224994659423864,-0.7787494659423864,-1.6574993133544957,0.03499984741210227,4,0.03617945087128027,-1.2449046321526247,23.97500038146973,1.115379818802012,24.190000534057614,2.133363851377073,24.22500038146973,0.03617945087128027
2688,2004-01-12,23.864999771118164,24.04999923706055,23.84499931335449,24.0,1797000.0,-0.01323132941453442,-1.3428409499623843,-2.7000457770656903,61.19402499481473,72.62266264772273,0.33807440877350103,-0.2938165676790234,-0.4761182665199897,-1.5037711323545295,12.076546700707516,0.34000015258789773,0.6639219303647401,0.14049959182739258,-1.0298802099357118,1.310879393590497,-0.4446903090541596,0.7256894927089448,0.7100009918212855,3.539900682932047,-66.50516931828916,0.5851899008815521,1,0.34500026702880504,-0.30249977111816406,-0.4812498092651367,-1.3374996185302734,0.4099998474121094,0,0.052796993126591696,-1.5625014901174836,24.184999465942386,-1.2449046321526247,23.97500038146973,1.115379818802012,24.190000534057614,0.052796993126591696
2689,2004-01-13,23.649999618530273,23.934999465942386,23.524999618530273,23.895000457763672,1625400.0,-0.009009015489205519,1.5230848685098233,1.8148179544780232,50.76586104484314,70.07819133182997,0.5243444358211278,-0.007117140708977843,-0.28181482860885154,-1.2483648829829015,11.963750423681086,0.4099998474121129,0.6654705308895323,-0.1202505111694343,-1.1954324501581546,0.954931427819286,-0.6578414806637944,0.41734045832492583,0.9104011154174785,14.124290132436773,-50.970370448937956,0.5375909694943606,1,0.40000057220458984,-0.08749961853027344,-0.30124950408935547,-1.1224994659423828,0.4500007629394567,1,0.05285412347409091,-1.3428409499623843,23.864999771118164,-1.5625014901174836,24.184999465942386,-1.2449046321526247,23.97500038146973,0.05285412347409091
2690,2004-01-14,23.45499992370605,23.59000015258789,23.40500068664551,23.44499969482422,2087600.0,-0.008245230358119526,-3.1111794002333704,-0.0408171209254746,42.73316215453585,66.79627887525947,0.668983957097101,0.2731645618709244,-0.10101668078004522,-1.003304153833863,11.815572829963111,0.24499893188476207,0.6709137899284521,-0.36050024032592987,-1.285076512936861,0.5640760322850014,-0.8227883766313937,0.10178789597953397,1.0639847656250012,4.975052618193344,-53.89418509117046,0.4622881363054653,1,0.5350008010864293,0.10750007629394887,-0.10624980926513317,-0.9274997711181605,0.4699993133544993,2,0.04114262015462922,1.5230848685098233,23.649999618530273,-1.3428409499623843,23.864999771118164,-1.5625014901174836,24.184999465942386,0.04114262015462922
2691,2004-01-15,23.145000457763672,23.315000534057614,23.03499984741211,23.19499969482422,2226400.0,-0.013216775397601355,-1.074075643905652,-4.999809269503969,38.1044401796525,62.80968834343349,0.9109584749968356,0.6300368191917904,0.2018471102464119,-0.6377520298051671,12.554323419572464,0.42000007629394176,0.6033572517398333,-0.679749774932862,-1.571403776978567,0.21190422711284285,-1.1255767759557145,-0.2339227739100096,1.3071451914062493,8.000044389204545,-44.97035396125422,0.4458270010228523,1,0.5774993896484375,0.4174995422363281,0.15249967575073242,-0.6175003051757812,0.9300003051757777,3,0.06567294999788209,-3.1111794002333704,23.45499992370605,1.5230848685098233,23.649999618530273,-1.3428409499623843,23.864999771118164,0.06567294999788209
2692,2004-01-16,23.32500076293945,23.34000015258789,23.145000457763672,23.25,1809400.0,0.007777070711415757,2.714296094459582,-1.5000381475546707,40.74073027516719,59.02137635366743,0.6110108967750065,0.5225057202878283,0.03180742804888226,-0.7622655456509584,12.906366118164003,0.19499969482421875,0.510041300083536,-0.5287494659423864,-1.302468218902895,0.24496928701812237,-0.915608842422639,-0.14189008946213377,1.0137732220898457,28.571535952133527,-19.003866138783724,0.38685937648025437,1,0.3974990844726598,0.23749923706055043,-9.536743128535363e-07,-0.797500610351559,0.9749984741211009,4,0.05787774619352137,-1.074075643905652,23.145000457763672,-3.1111794002333704,23.45499992370605,1.5230848685098233,23.649999618530273,0.05787774619352137
2693,2004-01-20,23.565000534057614,23.78000068664551,23.565000534057614,23.70000076293945,1419000.0,0.010289378918241887,-2.1851820455220823,-1.7999847413662415,37.984507585782595,54.44960230639,0.29548236057597776,0.31271564088432413,-0.19104657113695822,-0.951126658688505,13.209949788995429,0.4549999237060618,0.4244961640844842,-0.29774971008301065,-1.0524644605907163,0.456965040424695,-0.6751070853368617,0.07960766517084039,0.6694715199623076,58.888990143241315,16.30280469365232,0.3773573752538523,1,0.15749931335449574,-0.002500534057613635,-0.24000072479247692,-1.037500381469723,0.625,1,0.027795406936241385,2.714296094459582,23.32500076293945,-1.074075643905652,23.145000457763672,-3.1111794002333704,23.45499992370605,0.027795406936241385
2694,2004-01-21,24.415000915527344,24.53000068664551,23.920000076293945,23.93000030517578,2562600.0,0.03607045882478377,-1.4158388917006102,-3.5925910227609883,52.80236984023827,52.02763809307803,-0.5863981587722726,-0.4770791239991574,-1.0212465244377533,-1.752749573415322,14.016519300785472,0.9650001525878977,0.31806077218125495,0.4985006332397468,-0.2525694802893348,1.2495707467688284,0.122965576475206,0.8740356900042876,-1.3800010681152344,92.30771193565775,52.257401795154195,0.3755350567645402,1,-0.6325006484985352,-0.8525009155273438,-1.090001106262207,-1.8875007629394531,-0.10500144958495738,2,-0.005734232715430054,-2.1851820455220823,23.565000534057614,2.714296094459582,23.32500076293945,-1.074075643905652,23.145000457763672,-0.005734232715430054
2695,2004-01-22,24.60000038146973,25.024999618530273,24.60000038146973,25.0,4410600.0,0.007577286873035938,-1.1249982118589714,-0.8247404436054669,55.79096303943266,49.93774611471205,-0.7902234446169345,-0.6160883476332977,-1.1742161970948537,-1.8899602408802494,14.71377514356339,0.6099987030029297,0.22736731133716148,0.6342500686645529,-0.1614308400777631,1.429930977406869,0.23640961429339669,1.0320905230357091,-1.5351005172729515,78.64325196270049,40.3106506109324,0.3978404543711578,1,-0.5700006484985387,-0.81250095367432,-1.3225002288818395,-2.0725002288818395,0.17499923706054332,3,-0.020325202936851694,-1.4158388917006102,24.415000915527344,-2.1851820455220823,23.565000534057614,2.714296094459582,23.32500076293945,-0.020325202936851694
2696,2004-01-23,24.165000915527344,24.40500068664551,24.15999984741211,24.32500076293945,3980200.0,-0.017682904845402136,-1.882329182093613,0.3999999999999947,45.42974966614869,47.28286764229062,-0.36368326630566017,-0.15974453769412733,-0.7064232222578752,-1.4004343961976922,14.875275060839177,0.44000053405762074,0.11218665123292482,0.1805006027221694,-0.6154159781477482,0.976417183592087,-0.21745768771278762,0.5784588931571264,-1.0216970611572265,54.25536771770416,21.640847165276938,0.39795829043495873,1,-0.13500118255615234,-0.35000133514404297,-0.902501106262207,-1.6375007629394531,0.2249984741210973,4,-0.009931788511233997,-1.1249982118589714,24.60000038146973,-1.4158388917006102,24.415000915527344,-2.1851820455220823,23.565000534057614,-0.009931788511233997
2697,2004-01-26,24.45000076293945,24.51000022888184,24.20000076293945,24.25,1913400.0,0.011793910060602375,-1.0666683620919837,-1.2500059604701674,52.774019573176886,46.34731148433086,-0.6784900185417158,-0.41149855356175635,-0.9668921509859096,-1.629495387348264,15.099764288758013,0.34499931335449574,0.02876974287614331,0.4310004234313922,-0.38354246576747286,1.2455433126302573,0.023728978831961456,0.838271868030823,-1.2314290780029253,60.616492043999536,26.765728825737682,0.407271444599432,1,-0.42000102996825817,-0.6350011825561488,-1.2212510108947718,-0.9450006484985316,-0.025001525878899145,0,-0.015337422834293513,-1.882329182093613,24.165000915527344,-1.1249982118589714,24.60000038146973,-1.4158388917006102,24.415000915527344,-0.015337422834293513
2698,2004-01-27,24.184999465942386,24.45000076293945,24.1299991607666,24.274999618530273,1592000.0,-0.010838498516480333,-2.2000038146826784,-0.4499990463293118,49.49237399150116,46.205812922848416,-0.40602059927764245,-0.12452887032030091,-0.6875094302608922,-1.3212641654433241,15.151132433080095,0.320001602172848,-0.04859999566356521,0.14799919128418182,-0.6644008246654458,0.9603992072338094,-0.258200816690632,0.5541991992589956,-0.8941706636621127,23.981855151915095,-9.928217136496311,0.40620000797481454,1,-0.15499973297119496,-0.15999984741211293,-0.9549999237060582,-0.6799993515014684,0.38000106811522727,1,0.0047550040792891934,-1.0666683620919837,24.45000076293945,-1.882329182093613,24.165000915527344,-1.1249982118589714,24.60000038146973,0.0047550040792891934
2699,2004-01-28,24.690000534057614,25.270000457763672,24.56999969482422,24.57500076293945,4890400.0,0.020880755810078755,-10.199841311015788,-1.2777730682830157,55.66893443651039,47.64312095417892,-0.8358857229848802,-0.6216278721481139,-1.190017622910485,-1.7833323102367338,14.956587104984973,1.0850009918212855,-0.10583372239410949,0.6277502059936495,-0.2339158371809873,1.4894162491682863,0.1969171844063311,1.058583227580968,-1.329804899127339,49.122871593754965,14.81760453829019,0.43083302158731895,1,-0.537500381469723,-0.537500381469723,-1.4425005912780726,-1.1850004196166957,0.26000022888183594,2,-0.0202511133732175,-2.2000038146826784,24.184999465942386,-1.0666683620919837,24.45000076293945,-1.882329182093613,24.165000915527344,-0.0202511133732175
2700,2004-01-29,24.23500061035156,24.2450008392334,23.76499938964844,24.04999923706055,4347600.0,-0.01842851007955315,3.682899144026761,1.6087107956146862,52.7957016151757,49.275483335903715,-0.2889983719343334,-0.17480256116756365,-0.7437245630997715,-1.2981477177717373,14.044736975830475,0.9250011444091726,-0.13450917215427438,0.1722502708435023,-0.6898249288594975,1.0343254705465021,-0.2587873290079976,0.6032878706950022,-0.7602166860512796,31.229294826462684,-5.842063912154508,0.4310375998515007,1,-0.027500152587887072,-0.08250045776366832,-0.9875006675720179,-0.730000495910641,0.4949989318847692,3,0.003094650451908487,-10.199841311015788,24.690000534057614,-2.2000038146826784,24.184999465942386,-1.0666683620919837,24.45000076293945,0.003094650451908487
2701,2004-01-30,24.13500022888184,24.315000534057614,24.040000915527344,24.209999084472656,2660200.0,-0.004126279304775715,-1.0754885378054218,-0.40539621007484633,49.449347720508776,50.24310749649723,-0.03777022536509378,-0.08341043089160749,-0.6486145129103953,-1.1651241350358958,13.336672802547008,0.2749996185302699,-0.1178735714021002,0.07499990463257333,-0.7857159565522949,0.9357157658174415,-0.35535802595986254,0.5053578352250092,-0.5525033125737551,24.584755922915345,-9.742612097206592,0.43035793059243477,1,0.28250026702880504,0.017499923706051135,-0.8350005149841344,-0.5100002288818395,1.289999008178711,4,0.026517480156580175,3.682899144026761,24.23500061035156,-10.199841311015788,24.690000534057614,-2.2000038146826784,24.184999465942386,0.026517480156580175
2702,2004-02-02,24.5,24.5,24.15500068664551,24.29999923706055,2131800.0,0.015123255341069841,2.4499799729157172,-2.666717530073068,56.92475563270924,52.347579501711294,-0.24425435493446201,-0.4726428465172141,-1.0153312738849998,-1.4961598591283831,12.415262506466448,0.3649997711181605,-0.04974752435309426,0.43999967575073384,-0.42071618543413436,1.300715536935602,0.009641745158297965,0.8703576063431697,-0.8162528712045791,48.8372151969319,10.176926756177139,0.43035793059243477,2,0.017499923706054688,-0.3474998474121094,-1.2162504196166992,-0.8575000762939453,0.17499923706055043,0,-0.004489820830675839,-1.0754885378054218,24.13500022888184,3.682899144026761,24.23500061035156,-10.199841311015788,24.690000534057614,-0.004489820830675839
2703,2004-02-03,24.29999923706055,24.35000038146973,24.18000030517578,24.29999923706055,1177800.0,-0.00816329644650815,2.3999237078009483,0.0,57.11159070733402,52.82638182027749,0.07931061529564332,-0.28281031044128824,-0.7931330048399978,-1.2662066760558126,12.268850912682135,0.31999969482421875,0.06361966622069559,0.23724899291992685,-0.6263023119247855,1.1008002977646392,-0.1945266595024293,0.669024645342283,-0.5210769085270357,35.54813738983652,-5.95902195666887,0.4317756524223567,2,0.21750068664550426,-0.1474990844726598,-1.0162496566772496,-0.6574993133544957,-0.17000007629394887,1,0.005144033083316346,2.4499799729157172,24.5,-1.0754885378054218,24.13500022888184,3.682899144026761,24.23500061035156,0.005144033083316346
2704,2004-02-04,24.54999923706055,24.59499931335449,24.15999984741211,24.15999984741211,2568000.0,0.01028806616663247,-1.2307699831761625,100.0,61.83782553272756,53.49825543064359,-0.16709820814992327,-0.5346242727944848,-1.019990681080067,-1.4840972626066637,12.271542171027615,0.43499946594237926,0.1738490880716732,0.4709990501403851,-0.41728484564752577,1.359282945928296,0.026857102246431452,0.9151409980343388,-0.6816122207732249,94.57830356260666,46.44865564626066,0.4441419478939552,2,-0.03249931335449574,-0.3974990844726598,-1.327499389648441,-0.9074993133544957,-0.23999977111816406,2,0.0006110508131673686,2.3999237078009483,24.29999923706055,2.4499799729157172,24.5,-1.0754885378054218,24.13500022888184,0.0006110508131673686
2705,2004-02-05,24.524999618530273,24.665000915527344,24.524999618530273,24.59000015258789,1156000.0,-0.001018314432064682,-3.30769682208985,-0.16666829688172313,65.89860029682558,55.772572167385476,-0.17193731061251682,-0.5093554662884543,-0.9737575125573557,-1.4270471185675007,12.573555079588134,0.1400012969970703,0.2836951656747786,0.4292494773864739,-0.48022839761465974,1.3387273523876075,-0.025489460114094697,0.8839884148870425,-0.5725157957543665,77.59979248046875,23.386327818623556,0.4547389375005669,2,-0.00749969482421875,-0.3724994659423828,-1.1112499237060547,-0.8824996948242188,-0.2899990081787145,3,0.01732930279387479,-1.2307699831761625,24.54999923706055,2.3999237078009483,24.29999923706055,2.4499799729157172,24.5,0.01732930279387479
2706,2004-02-06,24.6299991607666,24.8799991607666,24.42499923706055,24.80500030517578,1320000.0,0.004281326967156884,1.8000093900570815,2.69230317791015,65.29892146511173,57.16422793315601,-0.2280189021625958,-0.593180815301757,-1.0597341887305376,-1.493791026953815,13.179936468283652,0.45499992370605113,0.28765559348401837,0.5014990806579576,-0.4363992265628447,1.4393973878787598,0.03254992704755466,0.9704482342683605,-0.5984643398914287,65.51716880465534,7.7272151968467,0.4689491536104017,2,-0.11249923706054688,-0.47749900817871094,-1.1612491607666016,-0.9874992370605469,-0.12999916076660156,4,0.004060104948319321,-3.30769682208985,24.524999618530273,-1.2307699831761625,24.54999923706055,2.3999237078009483,24.29999923706055,0.004060104948319321
2707,2004-02-09,25.059999465942386,25.17499923706055,24.80500030517578,24.80500030517578,1585600.0,0.01745839706973018,-1.9019619576193498,-1.4571285326590648,66.77888122810096,59.08495095944488,-0.6284829859410443,-1.0058370045311413,-1.4482366561201978,-1.8851218077473355,13.457763075736937,0.5450000762939489,0.2746131918514507,0.8877493858337431,-0.138697786644979,1.9141965583124652,0.3745257995943838,1.4009729720731023,-0.9541567068539045,88.6699664757438,29.73766931706271,0.5132235862393605,2,-0.5424995422363317,-0.9074993133544957,-1.4537501335144078,-1.4174995422363317,-0.875,0,0.014565035071697263,1.8000093900570815,24.6299991607666,-3.30769682208985,24.524999618530273,-1.2307699831761625,24.54999923706055,0.014565035071697263
2708,2004-02-10,25.125,25.2549991607666,24.95000076293945,25.0,1499600.0,0.0025937963065783,-1.7111152555016245,0.49019769172656075,59.67300682175609,59.52984789113885,-0.6103018198048851,-1.0241080538528138,-1.479638634171046,-1.9143546987360978,14.207944556351787,0.304998397827152,0.3448014385657423,0.8897499084472642,-0.20939044163639053,1.988890258530919,0.34017973340543506,1.4393200834890933,-0.949307778991006,88.12792307893292,32.036953457449144,0.5495701750418276,2,-0.6150007247924805,-0.9724998474121094,-1.3874998092651367,-1.4825000762939453,-0.875,1,-0.01791047812694324,-1.9019619576193498,25.059999465942386,1.8000093900570815,24.6299991607666,-3.30769682208985,24.524999618530273,-0.01791047812694324
2709,2004-02-11,24.899999618530273,24.92499923706055,24.420000076293945,24.67499923706055,2310000.0,-0.008955239063471732,2.6727262638802465,1.800003051757784,54.04311324295282,59.66844918311409,-0.3937918433929539,-0.7385237366869148,-1.218448202066611,-1.6578051845324318,15.409901468808943,0.7049999237060547,0.35885716864352446,0.6022495269775376,-0.49892391278268633,1.7034229667377616,0.051662807097425656,1.1528362468576496,-0.6586489033159992,57.48503814701448,4.071350443931578,0.5505867198801127,2,-0.2524995803833008,-0.7474994659423828,-1.1312494277954102,-1.2574996948242188,-1.0,2,-0.03092371363695312,-1.7111152555016245,25.125,-1.9019619576193498,25.059999465942386,1.8000093900570815,24.6299991607666,-0.03092371363695312
2710,2004-02-12,24.420000076293945,24.790000915527344,24.395000457763672,24.45000076293945,3650200.0,-0.019277090344978043,-8.875020861645567,-0.13333615903020715,53.395458837620524,60.106905973904276,0.1287489108494988,-0.1923857084742835,-0.7167614371009776,-1.1492063854277532,16.419992484130606,0.5049991607666016,0.39910475110443144,0.07399997711181783,-0.9538157891663523,1.101815743389988,-0.4399079060272655,0.5879078602509011,-0.11693037652670668,2.9069367712974645,-48.31830032458795,0.5139078831390851,2,0.2849998474121094,-0.2674999237060547,-0.5774998664855957,-0.7775001525878906,-0.7299995422363317,3,-0.0045045294843526484,2.6727262638802465,24.899999618530273,-1.7111152555016245,25.125,-1.9019619576193498,25.059999465942386,-0.0045045294843526484
2711,2004-02-13,24.665000915527344,24.94499969482422,24.649999618530273,24.88999938964844,1169200.0,0.010032794368057152,-1.3137163971457209,7.499777481086899,52.89367325689578,59.659007932147226,-0.037062619679058884,-0.33484067418940455,-0.9232410495742087,-1.3610987157160892,16.77621568938155,0.5249996185302734,0.3749763261341883,0.24300079345703196,-0.6229354199783153,1.1089370068923792,-0.18996731326064165,0.6759689001747056,-0.30391537028031834,31.395449414154765,-17.871781203796946,0.4329681067176729,2,0.04249858856201172,-0.5125007629394531,-0.8137507438659668,-1.022500991821289,-1.0800018310546875,4,-0.017433622104797375,-8.875020861645567,24.420000076293945,2.6727262638802465,24.899999618530273,-1.7111152555016245,25.125,-0.017433622104797375
2712,2004-02-17,24.67499923706055,24.7549991607666,24.625,24.71500015258789,989200.0,0.0004053647339179456,1.1666719649044728,0.1777830524566631,57.08091951817965,59.65560002224119,-0.021933281564102458,-0.2514044463578422,-0.9083148278192361,-1.3371152390048842,17.197703584733894,0.12999916076660156,0.4009088548437667,0.18549919128418324,-0.5150633513244713,0.8860617338928378,-0.16478208002014227,0.5357804625885088,-0.27999877929687855,32.55804669462678,-19.085250871859373,0.35028127130432724,2,0.03250026702880504,-0.5224990844726598,-0.8124990463256871,-1.0324993133544957,-1.389999389648441,1,-0.007092167881314948,-1.3137163971457209,24.665000915527344,-8.875020861645567,24.420000076293945,2.6727262638802465,24.899999618530273,-0.007092167881314948
2713,2004-02-18,24.21999931335449,24.5,24.20000076293945,24.4950008392334,1091200.0,-0.01843971379025111,1.105258931081124,6.87488079343957,43.10848619157836,57.57456231766905,0.4699449976901029,0.268972731206393,-0.4268772248260113,-0.8428499582073705,18.24865256842977,0.47499847412110086,0.44637743170718736,-0.302250671386723,-0.8693712914479796,0.2648699486745336,-0.5858109814173531,-0.01869036135609292,1.0500011444091832,2.684373031843794,-47.242128800268205,0.2835603100306285,2,0.5075006484985387,-0.06749916076659801,-0.3187489509582484,-0.577499389648434,-1.144998550415039,2,-0.0014450804460924838,1.1666719649044728,24.67499923706055,-1.3137163971457209,24.665000915527344,-8.875020861645567,24.420000076293945,-0.0014450804460924838
2714,2004-02-19,24.274999618530273,24.489999771118164,24.23500061035156,24.32500076293945,1590200.0,0.002270863201282447,-2.9230893378521516,0.18182133444304202,50.66443530128192,55.8818773181642,0.41553126401261054,0.21391355892856012,-0.4627986841022036,-0.8623372346910152,17.962256860987324,0.2700004577636754,0.42509915287660505,-0.24025030136108327,-0.8163301389667303,0.3358295362445638,-0.5282902201639068,0.04778961744174026,0.9736008453369145,10.066974915129693,-40.48034327510482,0.288039918802824,2,0.4525003433227539,-0.12249946594238281,-0.3887495994567871,-0.6324996948242188,-1.0699996948242223,3,-0.0010298504190784374,1.105258931081124,24.21999931335449,1.1666719649044728,24.67499923706055,-1.3137163971457209,24.665000915527344,-0.0010298504190784374
2715,2004-02-20,24.10000038146973,24.295000076293945,24.0,24.295000076293945,902800.0,-0.00720903150609975,2.025646543291991,3.899904634751303,49.43274136468517,54.1189684181168,0.5854732332846169,0.36842264383364665,-0.2631071985486493,-0.6530408934522036,16.780201555905837,0.2950000762939453,0.4135433651925844,-0.390249538421628,-0.9935950255665915,0.21309594872333548,-0.6919222819941098,-0.08857679484914627,1.127628088378902,10.582054366518221,-41.462767167994954,0.3016727435724818,2,0.5274991989135707,0.05249977111816051,-0.2937502861022985,-0.5275001525878942,-0.6550006866455114,4,-0.008298786712602535,-2.9230893378521516,24.274999618530273,1.105258931081124,24.21999931335449,1.1666719649044728,24.67499923706055,-0.008298786712602535
2716,2004-02-23,23.92499923706055,24.10000038146973,23.8700008392334,24.10000038146973,1208400.0,-0.007261458159301015,1.6285490076402842,0.8974431707030955,40.0690730221227,51.151211950785886,0.7263352736609185,0.5528673538784794,-0.05526688182620987,-0.44337423426728506,16.493225790166854,0.22999954223633168,0.3499824312380042,-0.5532505989074679,-1.1923229231884456,0.08582172537350985,-0.8727867610479549,-0.23371443676698078,1.2535240939941374,6.214520015345427,-44.326078940751984,0.3195361621404886,2,0.6375007629394496,0.2275009155273402,-0.1487488746643102,-0.3524990081787145,-0.5399990081787109,0,-0.00982230764876757,2.025646543291991,24.10000038146973,-2.9230893378521516,24.274999618530273,1.105258931081124,24.21999931335449,-0.00982230764876757
2717,2004-02-24,24.07500076293945,24.2450008392334,23.95000076293945,23.95000076293945,734400.0,0.006269656454013228,-3.720001220703182,-0.7142810432583842,46.045722713864194,49.637069272131235,0.4715014601906873,0.39350658575953545,-0.17178222745973315,-0.561477849843083,16.029279270749687,0.320001602172848,0.2705403751087232,-0.384499073028568,-1.0485764899113938,0.27957834385425784,-0.7165377814699809,-0.052460364587155084,1.025011218605961,32.53971377622173,-19.07539252945442,0.3320387084414132,2,0.332499504089359,0.1324996948242223,-0.4325008392333949,-0.5150003433227504,-0.7100009918212855,1,-0.020353132416971342,1.6285490076402842,23.92499923706055,2.025646543291991,24.10000038146973,-2.9230893378521516,24.274999618530273,-0.020353132416971342
2718,2004-02-25,24.29999923706055,24.434999465942386,24.209999084472656,24.36000061035156,2144600.0,0.009345730716131762,1.1428701180744392,-0.48001098632806816,45.56737540683348,48.695320623673524,0.13093942624899313,0.18716120144698678,-0.3638581230097735,-0.7585347023138844,15.813193937973818,0.3599987030029368,0.1892808815184246,-0.16525058746337606,-0.8212629613365934,0.49076178640984125,-0.4932567743999847,0.1627555994732326,0.7262120759461403,69.35469977665582,22.216848789589683,0.3280061869366081,2,0.10750102996825817,0.1175012588500941,-0.6574993133544957,-0.7399988174438512,-0.4499988555908203,2,-0.0417695235191794,-3.720001220703182,24.07500076293945,1.6285490076402842,23.92499923706055,2.025646543291991,24.10000038146973,-0.0417695235191794
2719,2004-02-26,24.190000534057614,24.270000457763672,24.07500076293945,24.25,1150200.0,-0.004526695738951925,2.8999790192451456,0.9999682115838765,44.23409250874555,47.677391031576306,0.14486780325620785,0.2717113120243013,-0.2121872785797514,-0.6227067419958132,14.373700958255123,0.22499847412110086,0.054393403026239184,-0.2502492904663107,-0.9083042242108803,0.40780564327825886,-0.5792767573385973,0.07877817640597584,0.7668381505226805,56.63725179088558,12.801048098848817,0.3290274668722855,2,0.21749973297119496,0.32749938964844105,-0.547500610351559,-0.6300001144409144,-0.6850013732910121,3,-0.04609341655649546,1.1428701180744392,24.29999923706055,-3.720001220703182,24.07500076293945,1.6285490076402842,23.92499923706055,-0.04609341655649546
2720,2004-02-27,24.309999465942386,24.309999465942386,24.0,24.1200008392334,2000200.0,0.00496068330861843,2.2631758588149413,-3.1666719649043444,44.5205497348001,46.747043973565674,0.008520367377716553,0.16613713311232203,-0.2822964220062545,-0.7294086346155275,14.300392996702735,0.30999946594238637,-0.04329116536380084,-0.13400030136108043,-0.7879726297225069,0.5199720270003461,-0.4609864655417937,0.19298586281963281,0.5816289479170926,77.87605242014449,35.262904271447454,0.32698616418071375,2,0.002500534057613635,0.20750045776366832,-0.6374993324279821,-0.7499990463256871,-0.6800003051757848,4,-0.04545452762285773,2.8999790192451456,24.190000534057614,1.1428701180744392,24.29999923706055,-3.720001220703182,24.07500076293945,-0.04545452762285773
2721,2004-03-01,24.774999618530273,24.85000038146973,24.45000076293945,24.489999771118164,1980400.0,0.019127937589605404,-1.1917915595409758,1.5000100387495454,45.177664319324556,45.42446006258177,-0.4908541280191159,-0.2618844209555604,-0.7041923671043726,-1.174440688528037,14.478542364277267,0.5400009155273438,-0.094402400071246,0.2989998817443862,-0.35394152863218764,0.95194129212096,-0.02747082344389895,0.6254705869326713,-0.904998779296875,91.66657836345146,52.612300379019004,0.32647070518828647,3,-0.41499900817871094,-0.25749969482421875,-0.8662500381469727,-0.9899997711181641,-0.8599987030029297,0,-0.0536831460821211,2.2631758588149413,24.309999465942386,2.8999790192451456,24.190000534057614,1.1428701180744392,24.29999923706055,-0.0536831460821211
2722,2004-03-02,24.38999938964844,24.63500022888184,24.38500022888184,24.584999084472656,1864400.0,-0.015539868206249086,-1.4390479912168916,-0.6842098218468374,38.778608793494975,44.943362573905844,-0.16822303901808766,0.1206374422606622,-0.2727418551799836,-0.7668779411453492,14.366573215953016,0.38999938964843395,-0.11912701910942403,-0.08050031661986878,-0.7344429096155558,0.5734422763758182,-0.4074716131177105,0.24647097987797295,-0.5003985595703178,45.882260543706536,12.49698686134866,0.32697129649784323,3,-0.029998779296878553,0.12750053405761363,-0.46749973297119496,-0.6049995422363317,-0.11499977111816762,1,-0.04120537867635787,-1.1917915595409758,24.774999618530273,2.2631758588149413,24.309999465942386,2.8999790192451456,24.190000534057614,-0.04120537867635787
2723,2004-03-03,24.42499923706055,24.45499992370605,24.045000076293945,24.23500061035156,2431200.0,0.0014350081298879491,2.27999877929694,-0.9743534567080631,42.301445443905756,44.01414147864183,-0.19119139549856357,0.10064242761438535,-0.28055926387914454,-0.7790423636490864,14.000642949609169,0.4099998474121058,-0.16153706831377335,-0.05175046920776083,-0.7012057840895878,0.5977048456740661,-0.3764781266486743,0.27297718823315265,-0.5161904159545934,49.99988780307216,18.850811013378546,0.32472765744091275,3,-0.06499862670898793,0.09250068664550426,-0.5024995803833043,-0.639999389648441,-0.47499847412110086,2,-0.04339813711576401,-1.4390479912168916,24.38999938964844,-1.1917915595409758,24.774999618530273,2.2631758588149413,24.309999465942386,-0.04339813711576401
2724,2004-03-04,24.565000534057614,24.68000030517578,24.399999618530273,24.625,4433800.0,0.005731885419453242,2.2941242468781207,-0.3157889453289767,52.641175121771504,44.370634118318094,-0.31930872104251407,-0.04024053943364336,-0.38974014294958437,-0.8981960416114809,13.421152069867704,0.2800006866455078,-0.22254196768353296,0.08750076293944886,-0.5623452822343005,0.7373468081131982,-0.23742225964742758,0.4124237855263253,-0.6373678817443817,66.47062123438991,30.437580949246296,0.32492302258687505,3,-0.20499992370605113,-0.04750061035155895,-0.5375008583068812,-0.7775011062622035,-0.6949996948242152,3,-0.029106457848294687,2.27999877929694,24.42499923706055,-1.4390479912168916,24.38999938964844,-1.1917915595409758,24.774999618530273,-0.029106457848294687
2725,2004-03-05,24.95000076293945,24.979999542236328,24.665000915527344,24.71500015258789,2840600.0,0.01567271404484849,1.13559716546837,-3.9167117016877273,54.93934165030371,46.02288618811598,-0.6381666229998544,-0.4129398523588783,-0.7476761833602019,-1.2598184224201745,12.893923028859563,0.4149990081787145,-0.18126338054202762,0.4512509346008251,-0.23206822403640714,1.1345700932380574,0.10959135528220898,0.7929105139194412,-1.0039207560430867,96.79157257414657,57.68626877296396,0.34165957931861685,3,-0.48500061035155895,-0.44000148773193004,-0.797500610351559,-1.0400009155273402,-1.2200012207031214,4,-0.0579158941076765,2.2941242468781207,24.565000534057614,2.27999877929694,24.42499923706055,-1.4390479912168916,24.38999938964844,-0.0579158941076765
2726,2004-03-08,24.729999542236328,25.10000038146973,24.72500038146973,24.95000076293945,2576600.0,-0.008817683926884312,-2.260876055263564,-0.9361729757807925,50.88853446660811,46.560976382865306,-0.32627934154139737,-0.1950637468045855,-0.5082508757395239,-1.0175611358222625,12.115904350883541,0.375,-0.1784993714676979,0.22624969482421875,-0.4625546290456377,0.9150540186940752,-0.1181524671107077,0.5706518567591452,-0.742562753926368,64.92884054931602,23.962820517924165,0.3444021619349275,3,-0.17999935150146484,-0.16749954223632812,-0.5499992370605469,-0.8199996948242188,-1.2349987030029297,0,-0.044480404441214705,1.13559716546837,24.95000076293945,2.2941242468781207,24.565000534057614,2.27999877929694,24.42499923706055,-0.044480404441214705
2727,2004-03-09,25.42499923706055,25.60000038146973,25.1299991607666,25.21500015258789,6384000.0,0.028103506174241177,-1.4736836821763977,-0.9545359966708596,68.06596049987972,49.060819170981546,-0.9047917835586752,-0.9078631324758746,-1.1743828841073842,-1.692424311307466,11.178712786443404,0.870000839233402,-0.13762566158764145,0.9029994010925328,0.13711227296074213,1.6688865292243236,0.5200558370266357,1.28594296515843,-1.3708086331610048,88.74590932061606,41.16381380890624,0.3829435640658962,3,-0.6249990463256871,-0.6899986267089879,-1.1399989128112828,-1.514999389648441,-1.1349983215332067,1,-0.05939029958090103,-2.260876055263564,24.729999542236328,1.13559716546837,24.95000076293945,2.2941242468781207,24.565000534057614,-0.05939029958090103
2728,2004-03-10,24.67499923706055,25.170000076293945,24.67499923706055,25.145000457763672,4245200.0,-0.029498525958921884,-1.1063810791507211,-2.238110808355985,54.96277357787783,50.25289484532959,-0.10728630275420414,-0.20375105026920082,-0.4057305561067004,-0.9234906310177315,9.754415588896508,0.75,-0.06175349513224049,0.1754994392395055,-0.5406223199621856,0.8916211984411966,-0.18256144036134003,0.533560318840351,-0.49714385095538915,22.91662030752821,-28.195952306987433,0.3580608796008455,3,0.12500095367431285,0.06000137329101207,-0.33999919891357777,-0.764999389648441,-0.375,2,-0.01621072465645712,-1.4736836821763977,25.42499923706055,-2.260876055263564,24.729999542236328,1.13559716546837,24.95000076293945,-0.01621072465645712
2729,2004-03-11,24.1299991607666,24.565000534057614,24.1299991607666,24.42499923706055,3232600.0,-0.022087136500307913,-1.9491610900979295,0.6276581066164658,50.3408951010634,50.899599886025506,0.47864181326482225,0.29576898574087096,0.14036786049943117,-0.36524822132951584,9.023971561381165,0.5450000762939489,-0.02656200764756278,-0.3310006141662605,-1.0392125740613736,0.3772113457288526,-0.6851065941138188,0.02310536578129785,1.4700012207031286,0.0,-53.916218549666254,0.3541059799475569,3,0.6925010681152344,0.6050014495849609,0.2050008773803711,-0.2199993133544922,0.045000076293948865,3,-0.00745952772844749,-1.1063810791507211,24.67499923706055,-1.4736836821763977,25.42499923706055,-2.260876055263564,24.729999542236328,-0.00745952772844749
2730,2004-03-12,24.309999465942386,24.40999984741211,24.165000915527344,24.364999771118164,2168400.0,0.007459606773151162,2.3792849438320487,0.1864416642420573,54.37003596899573,51.92097451376675,0.33373758000732323,0.11289326700740077,-0.037709386052281246,-0.5378506152987619,8.30341942923089,0.2800006866455078,0.000497071281447603,-0.14550027847289826,-0.8567549100509169,0.5657543531051203,-0.5011275942619093,0.21012703731611282,1.260600891113281,12.244908551143062,-45.73459921429134,0.35562731578900936,3,0.5125007629394496,0.42500114440917613,0.02500057220458629,-0.399999618530277,-0.7099990844726562,4,-0.018099491418147262,-1.9491610900979295,24.1299991607666,-1.1063810791507211,24.67499923706055,-1.4736836821763977,25.42499923706055,-0.018099491418147262
2731,2004-03-15,24.23500061035156,24.46999931335449,24.23500061035156,24.290000915527344,2113600.0,-0.003085103136094225,-7.545359966707178,1.0000000000001292,51.84757414215523,53.373081774729,0.36216802206593357,0.16234958573940972,0.03950900653038403,-0.4578107517225014,7.3510941064694055,0.2349987030029297,0.042087218491765555,-0.19899911880493448,-0.9095851010497711,0.5115868634399021,-0.5542921099273528,0.15629387231748382,1.3067877227783278,7.1429498224996895,-51.82158429434912,0.3552929911224177,3,0.587499618530277,0.5000000000000036,0.09999942779541371,-0.3250007629394496,-0.6750011444091726,0,-0.02083767507311418,2.3792849438320487,24.309999465942386,-1.9491610900979295,24.1299991607666,-1.1063810791507211,24.67499923706055,-0.02083767507311418
2732,2004-03-16,24.5,24.68000030517578,24.34499931335449,24.57500076293945,2343200.0,0.010934573260759528,1.3508854117867766,1.363642668885962,52.2883388080508,54.482736592967335,0.12785887020806186,-0.122724682547382,-0.23013950634488012,-0.7146601293889141,6.526360686759758,0.4449996948242223,0.083600954120012,0.07475023269653391,-0.6276026726852173,0.7771031380782851,-0.2764262199943417,0.4259266853874095,1.0135525496826219,35.57697245350842,-21.16145134001915,0.35117645269087633,3,0.36499977111816406,0.2350006103515625,-0.16499996185302734,-0.5900001525878906,-0.47500038146972656,1,-0.041020373908840835,-7.545359966707178,24.23500061035156,2.3792849438320487,24.309999465942386,-1.9491610900979295,24.1299991607666,-0.041020373908840835
2733,2004-03-17,24.184999465942386,24.334999084472656,24.125,24.29999923706055,1957000.0,-0.012857164655412756,1.2702669264793176,1.5333146838920415,49.94534352698103,54.183199749101725,0.45285813021990506,0.19976116630958174,0.08467635873427426,-0.3877498697560888,6.380985019067259,0.375,0.08107200025519745,-0.23850030899047425,-0.9431770660266388,0.46617644804569025,-0.5908386875085583,0.11383806952760978,1.300882015961914,10.810708639769697,-44.042757539347534,0.3523383785180827,3,0.6775007247924769,0.5500011444091761,0.1500005722045863,-0.274999618530277,-0.38500022888183594,2,0.004341594041911145,1.3508854117867766,24.5,-7.545359966707178,24.23500061035156,2.3792849438320487,24.309999465942386,0.004341594041911145
2734,2004-03-18,24.25,24.38999938964844,24.024999618530273,24.25,2281600.0,0.002687638432622208,1.6071525885558176,-0.0,49.3362894408475,53.560638392495484,0.3782531337778501,0.1399679217934846,0.02088743328802778,-0.4605402572608277,6.175057393906937,0.3649997711181676,0.1370242531838315,-0.17224979400634766,-0.8781233406005633,0.533623752587868,-0.5251865673034573,0.18068697929076194,1.1814462226281286,34.3511672670198,-16.863467843191522,0.352936773297108,3,0.5625,0.4850006103515625,0.08124971389770508,-0.3400001525878906,-0.4799995422363281,3,0.0020618242086825056,1.2702669264793176,24.184999465942386,1.3508854117867766,24.5,-7.545359966707178,24.23500061035156,0.0020618242086825056
2735,2004-03-19,23.899999618530273,24.375,23.84000015258789,24.2549991607666,1996600.0,-0.014433005421432,-1.2526381727942948,-100.0,40.06811027542877,52.35836903792,0.6298868819176704,0.49984374270253795,0.36918569142145685,-0.118368302124086,6.535897633118151,0.5349998474121094,0.16757450369968296,-0.5122501373291009,-1.242588703317562,0.2180884286593603,-0.8774194203233314,-0.14708085433487028,1.4470598078519856,7.14279226706509,-37.34575552014551,0.3651692829942301,3,0.8200006484985352,0.8200006484985352,0.5000004768371582,0.010000228881835938,-0.154998779296875,4,0.01150626037320368,1.6071525885558176,24.25,1.2702669264793176,24.184999465942386,1.3508854117867766,24.5,0.01150626037320368
2736,2004-03-22,23.690000534057614,23.95000076293945,23.584999084472656,23.76000022888184,1844800.0,-0.008786572712320972,-1.6071306930423037,0.19718249320340275,41.725784684311286,49.43168283619018,0.7563905547957326,0.7286952063028274,0.58193850870828,0.07858978101655723,7.0193665562757745,0.3650016784667933,0.1430245918288442,-0.7104992866516149,-1.4803377044771722,0.059339131173942405,-1.0954184955643953,-0.32558007773883446,1.5364941504210954,9.589162788104801,-33.28871469042991,0.38491920891277887,3,0.6874990463256871,0.9024991989135778,0.738749504089359,0.21999931335449574,-0.3299999237060547,0,-0.0037990776934975212,-1.2526381727942948,23.899999618530273,1.6071525885558176,24.25,1.2702669264793176,24.184999465942386,-0.0037990776934975212
2737,2004-03-23,23.584999084472656,23.90500068664551,23.51000022888184,23.90500068664551,1460400.0,-0.004432310984290755,1.4687405005572458,4.571471389645363,40.23256329731549,47.79499280501658,0.6402712987980337,0.8380731865263797,0.6817604071785368,0.16709283964035393,7.590745195199972,0.3950004577636719,0.07279676615150166,-0.7910006523132331,-1.6323254074788878,0.050324102852421504,-1.2116630298960587,-0.3703382747304076,1.4773460400054468,8.522605354019012,-32.072419551783376,0.42066237758282704,3,0.5100011825561523,0.9700012207031286,0.8450007438659668,0.3250007629394531,0.1100006103515625,1,-0.0010599796269116224,-1.6071306930423037,23.690000534057614,-1.2526381727942948,23.899999618530273,1.6071525885558176,24.25,-0.0010599796269116224
2738,2004-03-24,23.28499984741211,23.625,23.28000068664551,23.36000061035156,2026200.0,-0.012719917265464398,-7.117718337672258,0.2343762107132715,35.65021970855213,46.162695539181996,0.8072554559673506,1.1153151318769083,0.983303409568844,0.45610643648016946,7.968521269540954,0.34499931335448863,0.0183699092444769,-1.0402499198913588,-2.0130563188666812,-0.06744352091603645,-1.52665311937902,-0.5538467204036976,1.591063889594441,0.45037537008588874,-35.348434488318354,0.4864031994876616,3,0.6950006484985352,1.1550006866455114,1.1449999809265137,0.625,0.639999389648441,2,0.03178010633315109,1.4687405005572458,23.584999084472656,-1.6071306930423037,23.690000534057614,-1.2526381727942948,23.899999618530273,0.03178010633315109
2739,2004-03-25,23.07500076293945,23.28499984741211,22.9950008392334,23.03499984741211,2243800.0,-0.00901864229541749,-3.833359824522364,-0.5333401149483529,28.121352779832833,43.246175184830555,0.9519755667373602,1.3043741755357523,1.1993690387145541,0.6561024617851885,8.801556786517471,0.28999900817871094,-0.1773828762215004,-1.194499015808109,-2.3163248180566036,-0.07267321355961442,-1.7554119169323563,-0.6335861146838617,1.5776141470165541,5.797099446177234,-21.36590231094717,0.5609129011242472,3,0.7624998092651403,1.222499847412113,1.3649992942810094,0.8349990844726598,0.8499984741211009,3,0.03141921777465395,-7.117718337672258,23.28499984741211,1.4687405005572458,23.584999084472656,-1.6071306930423037,23.690000534057614,0.03141921777465395
2740,2004-03-26,23.20499992370605,23.29999923706055,22.989999771118164,23.114999771118164,1670200.0,0.005633766260818129,1.2142915531334841,2.2499523173756595,31.82359448337199,41.02128855607687,0.7249887983289653,1.1461082006049388,1.0833584880124896,0.5213052625460541,9.822647295442597,0.30999946594238637,-0.27864921471390147,-1.0092498779296903,-2.2273857175251663,0.20888596166578566,-1.6183177977274283,-0.40018195813195234,1.1823967349343363,22.395826089720504,0.009537968596358581,0.609067919797738,3,0.6300001144409215,1.0900001525878942,1.2350001335144078,0.7049999237060582,1.1299991607666051,4,0.02434822391360658,-3.833359824522364,23.07500076293945,-7.117718337672258,23.28499984741211,1.4687405005572458,23.584999084472656,0.02434822391360658
2741,2004-03-29,23.44499969482422,23.53499984741211,23.32500076293945,23.364999771118164,1820400.0,0.010342588748426751,-1.6250223520294922,0.8888865341415177,23.5294027649432,37.8258512179538,0.4035837683797574,0.844665756730592,0.8704182984280457,0.2832831622840146,9.70514615425416,0.32999992370605824,-0.3175716066997296,-0.7027501106262193,-1.9370981181472153,0.5315978968947768,-1.3199241143867155,-0.08557610686572303,0.6908655240621684,49.726717862770904,34.258321205183414,0.6171740037604974,3,0.24499988555908203,0.8500003814697266,0.945000171661377,0.4650001525878906,1.2000007629394531,0,0.012795954289366307,1.2142915531334841,23.20499992370605,-3.833359824522364,23.07500076293945,-7.117718337672258,23.28499984741211,0.012795954289366307
2742,2004-03-30,23.38500022888184,23.48500061035156,23.20000076293945,23.46500015258789,1766400.0,-0.002559158316202681,3.749964237463525,-0.9999999999999556,28.8524567609941,35.48219713284415,0.32272564901863277,0.870124484454518,0.9515352211845993,0.3524360317559818,9.797286404132949,0.2849998474121094,-0.39902442775904134,-0.7124996185302699,-1.9865129339437786,0.5615136968832388,-1.3495062762370225,-0.07549296082351731,0.5446092094062678,62.204774076889215,45.7089768242282,0.6370066577067536,3,0.3049993515014613,0.9099998474121058,0.9724998474121058,0.5249996185302699,0.7800006866455043,1,-0.00106904504107741,-1.6250223520294922,23.44499969482422,1.2142915531334841,23.20499992370605,-3.833359824522364,23.07500076293945,-0.00106904504107741
2743,2004-03-31,23.364999771118164,23.520000457763672,23.32500076293945,23.32999992370605,2044800.0,-0.00085526865802521,-7.667005764664778,-0.43749850988252337,34.851483503119084,33.872774250874315,0.23934673851712063,0.850232580722011,0.9851190312241087,0.3836422649122113,10.575305848200864,0.1949996948242223,-0.4684541393494648,-0.6795001029968262,-1.9839776330490082,0.6249774270553559,-1.3317388680229172,-0.027261337970735156,0.39547992707935364,68.80732981727952,48.15018530300826,0.6522387650260913,3,0.31750011444091797,0.9300003051757812,0.9425005912780762,0.5450000762939453,0.6350002288818359,2,0.01412368615188142,3.749964237463525,23.38500022888184,-1.6250223520294922,23.44499969482422,1.2142915531334841,23.20499992370605,0.01412368615188142
2744,2004-04-01,23.85000038146973,23.93000030517578,23.364999771118164,23.364999771118164,3019400.0,0.020757569659858532,-1.3298961774421898,13.857220708445562,41.87280199820188,34.07329555340466,-0.3445990507830139,0.32561384665433835,0.4922153366814861,-0.09097084160828217,10.65827307737933,0.5650005340576172,-0.5561997087328336,-0.15874948501586417,-1.4421857098420112,1.1246867398102829,-0.8004675974289377,0.48296862739720936,-0.860000610351566,91.48937465378636,66.88608901661357,0.6417181124130734,4,-0.3800001144409215,0.4449996948242152,0.5624999999999964,0.05999946594237926,-0.3000011444091797,3,0.003144606054140464,-7.667005764664778,23.364999771118164,3.749964237463525,23.38500022888184,-1.6250223520294922,23.44499969482422,0.003144606054140464
2745,2004-04-02,23.5049991607666,23.63999938964844,23.45000076293945,23.524999618530273,2117000.0,-0.014465459756184185,-1.9231175538470062,-0.04123800534843449,38.22578452008356,33.68440664626825,-0.06875092627483426,0.5868991802824048,0.8191775862043045,0.26730733653828054,10.233003415566062,0.39999961853028054,-0.6236710752468326,-0.43150062561035085,-1.6530312118318058,0.7900299606111041,-1.0422659187210783,0.17926466750037662,-0.4961993789672867,41.78062864160141,14.350385240497776,0.6107652931107279,4,-0.044999122619628906,0.7900009155273438,0.9575009346008301,0.4050006866455078,0.005001068115237928,4,0.017868542492653683,-1.3298961774421898,23.85000038146973,-7.667005764664778,23.364999771118164,3.749964237463525,23.38500022888184,0.017868542492653683
2746,2004-04-05,23.6299991607666,23.65999984741211,23.375,23.399999618530273,2010000.0,0.005318017632974126,-1.0357220708446866,-11.49971390425329,35.304044802057916,33.13679348012852,-0.22703203001531946,0.39554429186608075,0.691242679897865,0.15900069453714138,9.642075349095816,0.2849998474121094,-0.6968070117397254,-0.25150060653686523,-1.42052641338298,0.9175252003092496,-0.8360135099599226,0.33301229688619216,-0.6027753684997563,58.903927050401265,31.16147552079614,0.5845129034230571,4,-0.1699991226196289,0.6650009155273438,0.7850008010864258,0.2800006866455078,0.23000144958495738,0,0.02983495339587572,-1.9231175538470062,23.5049991607666,-1.3298961774421898,23.85000038146973,-7.667005764664778,23.364999771118164,0.02983495339587572
2747,2004-04-06,23.915000915527344,24.059999465942386,23.85000038146973,23.979999542236328,1143800.0,0.012061014171931728,-1.1538401345906337,-0.28260328728044715,45.39251968375788,34.219271255151384,-0.5143943065334717,-0.008836065882267263,0.39736945011700797,-0.11354849022619007,8.207444167021011,0.4300003051757848,-0.691054045147645,0.10900106430053569,-0.8082233894709887,1.02622551807206,-0.3496111625852265,0.5676132911862979,-0.8697215930023212,80.2722712539993,48.30658900384351,0.45861222688576186,4,-0.3900012969970703,0.37999916076660156,0.5237493515014648,-0.005001068115234375,-0.24000167846679332,1,0.030524754935817633,-1.0357220708446866,23.6299991607666,-1.9231175538470062,23.5049991607666,-1.3298961774421898,23.85000038146973,0.030524754935817633
2748,2004-04-07,24.274999618530273,24.479999542236328,24.17499923706055,24.20499992370605,1704800.0,0.015053259009879083,-3.6922738343263264,-1.076941135043191,50.387590939119214,36.693297717294314,-0.803712228798517,-0.42197301276756605,0.04104266878246676,-0.4626271170812295,7.9306349400328475,0.5649986267089844,-0.6719753211095316,0.48899974822997905,-0.3636097672228402,1.3416092636827983,0.06269499050356941,0.9153045059563887,-1.189131490268558,81.61435284417387,47.887018145913515,0.4263047577264101,4,-0.5399999618530273,0.020000457763671875,0.16375064849853516,-0.33749961853027344,-0.6299991607666016,2,-0.004531357558455462,-1.1538401345906337,23.915000915527344,-1.0357220708446866,23.6299991607666,-1.9231175538470062,23.5049991607666,-0.004531357558455462
2749,2004-04-08,23.95000076293945,24.13500022888184,23.75,24.09000015258789,1221400.0,-0.013388212593121396,2.347834740351212,-1.9999999999999492,50.781268160796635,38.79970590367483,-0.38167956655460245,-0.11715732197334106,0.3497324534264443,-0.13742876982031405,8.317794433928045,0.5249996185302734,-0.6428678230648828,0.17300081253051403,-0.6680411468116993,1.0140427718727274,-0.24752016714059266,0.5935217922016207,-0.7804847498392569,52.03628969617014,14.328777514663138,0.420520979671106,4,-0.11000061035155895,0.34499931335449574,0.488749504089359,-0.012500762939449572,-0.5050010681152308,3,0.002087650750221215,-3.6922738343263264,24.274999618530273,-1.1538401345906337,23.915000915527344,-1.0357220708446866,23.6299991607666,0.002087650750221215
2750,2004-04-12,23.8700008392334,23.96500015258789,23.70000076293945,23.85000038146973,676400.0,-0.0033402889836163796,1.5238147138964917,-0.14286103542231432,52.93160135291301,42.06661685789369,-0.22063085822800232,-0.0756919011987165,0.4268256940100912,-0.060646438805225245,8.691645835131245,0.26499938964844105,-0.5624173415751343,0.11500082015991353,-0.6895651935806555,0.9195668339004825,-0.287282186710371,0.517283827030198,-0.6218558143850359,44.796474596867455,3.3862695985681484,0.40228300687028395,4,-0.030000686645507812,0.4249992370605469,0.5687494277954102,0.2774991989135742,-0.220001220703125,0,-0.013406015539257354,2.347834740351212,23.95000076293945,-3.6922738343263264,24.274999618530273,-1.1538401345906337,23.915000915527344,-0.013406015539257354
2751,2004-04-13,23.729999542236328,23.90999984741211,23.665000915527344,23.82500076293945,797000.0,-0.005865156768949942,-1.1777830524566817,-4.749952317376215,52.334951354924144,44.67578292388592,-0.04017578394836008,0.02586210904840769,0.565457355480234,0.0778452405113832,8.957575568642874,0.24499893188476562,-0.4253464144157988,0.0002495765686028051,-0.7719344602612104,0.772433613398416,-0.3858424418463038,0.3863415949835094,-0.40794324634468637,7.975305059280028,-36.041951089547034,0.386092018414907,4,0.1725006103515625,0.5650005340576172,0.757500171661377,0.4225006103515625,-0.18999862670898438,1,-0.00927093626626152,1.5238147138964917,23.8700008392334,2.347834740351212,23.95000076293945,-3.6922738343263264,24.274999618530273,-0.00927093626626152
2752,2004-04-14,23.4950008392334,23.6200008392334,23.32999992370605,23.38500022888184,1439200.0,-0.009903021809362533,-1.6363573311138326,-1.1578862833279853,53.4539648081514,46.74272529111174,0.236989397669376,0.1915280834968094,0.7845606447556577,0.30947346847780466,9.064982964969097,0.399999618530277,-0.31719807730128835,-0.18449916839599467,-0.8717660296593088,0.5027676928673195,-0.52813259902765,0.15913426223566063,0.9849987030029297,14.347910457415788,-33.72700272553899,0.34363343063165647,4,0.40999889373779297,0.7999992370605469,1.0612492561340332,0.6574993133544922,-0.21500015258788707,2,0.015535209962991958,-1.1777830524566817,23.729999542236328,1.5238147138964917,23.8700008392334,2.347834740351212,23.95000076293945,0.015535209962991958
2753,2004-04-15,24.290000915527344,24.45000076293945,23.920000076293945,23.920000076293945,2948800.0,0.03383698863148821,-1.8648620783866767,3.363625329449408,66.75862279431574,49.507816490679936,-0.46153608802714174,-0.6273676774087846,-0.010976995102687681,-0.4712951791845228,9.704566815106544,0.9549999237060511,-0.17179783934009052,0.6052508354187012,-0.09965306236486171,1.310154733202264,0.25279888652691795,0.9577027843104844,0.16699863433838047,85.71431004269424,30.957607641907934,0.3524519488917822,4,-0.38500118255615234,-0.21000099182128906,0.47749948501586914,0.02749919891357422,-1.0750007629394531,3,-0.025319129488943548,-1.6363573311138326,23.4950008392334,-1.1777830524566817,23.729999542236328,1.5238147138964917,23.8700008392334,-0.025319129488943548
2754,2004-04-16,24.29999923706055,24.40500068664551,24.03000068664551,24.07500076293945,3101000.0,0.000411622937684486,-1.3809627611263027,0.6081026048137438,65.62053602767483,52.55167776930119,-0.4481131342727238,-0.6676593645549183,-0.029467262501487568,-0.4680570003960334,10.529697228398593,0.375,-0.055638566024047265,0.6127491950988819,-0.10089588936939009,1.326394279567154,0.25592665286474414,0.9695717373330197,0.15000152587889914,86.6070166535259,26.61027291531515,0.3568225422341365,4,-0.394999504089359,-0.46499919891357777,0.46750116348266246,0.01750087738036754,-1.2199993133544993,4,-0.02695468312187943,-1.8648620783866767,24.290000915527344,-1.6363573311138326,23.4950008392334,-1.1777830524566817,23.729999542236328,-0.02695468312187943
2755,2004-04-19,24.17499923706055,24.229999542236328,24.01000022888184,24.15999984741211,1211200.0,-0.005144033083316235,2.519989013671818,0.06666440609000725,60.76695683877445,55.380890217825254,-0.24370738773592393,-0.5491562669864329,0.08621913091356248,-0.3314508321501748,11.046264142114714,0.28999900817871094,0.034615810289928106,0.4739992141723661,-0.2669787827681098,1.214977211112842,0.10351021570212993,0.8444882126426023,0.27500152587889914,75.44631073070194,13.565936148326152,0.37048899847023725,4,-0.269999504089359,-0.33999919891357777,0.6037511825561488,0.14250087738036754,-0.399999618530277,0,-0.03019646598860004,-1.3809627611263027,24.29999923706055,-1.8648620783866767,24.290000915527344,-1.6363573311138326,23.4950008392334,-0.03019646598860004
2756,2004-04-20,23.60000038146973,23.84499931335449,23.5,23.739999771118164,2239600.0,-0.023784855170102315,-1.0294068148413889,-9.333672431330207,52.75288373619674,56.19870844587402,0.36496902913044593,0.01976779461338296,0.6416458496302688,0.2500123582575391,10.883532831345384,0.6749992370605504,0.059898134324122054,-0.09649963378905824,-0.8388507777124765,0.64585151013436,-0.46767520575076915,0.2746759381726527,0.8276003646850505,24.107165665026187,-36.17349735335837,0.3711755719617092,4,0.3049993515014613,0.23499965667724254,1.178750038146969,0.7174997329711879,0.07499885559082031,1,0.002118611705608453,2.519989013671818,24.17499923706055,-1.3809627611263027,24.29999923706055,-1.8648620783866767,24.290000915527344,0.002118611705608453
2757,2004-04-21,23.559999465942386,23.70499992370605,23.440000534057614,23.44499969482422,1752600.0,-0.001694954020371564,-3.240054932478587,-0.8214305177112179,52.48407302838431,56.431650900236804,0.39036872598799377,0.06092334302701019,0.6473439631755902,0.30477323221984776,10.621765938471354,0.2649993896484375,0.1293552630847543,-0.13525056838988903,-0.8784758997456414,0.6079747629658634,-0.5068632340677652,0.23636209728798718,0.8456492637634199,11.881079672390044,-45.36623492745833,0.3716126656778753,4,0.330000877380364,0.2750005722045863,1.2187509536743129,0.7575006484985316,0.39500045776366477,2,-0.0008488349265012296,-1.0294068148413889,23.60000038146973,2.519989013671818,24.17499923706055,-1.3809627611263027,24.29999923706055,-0.0008488349265012296
2758,2004-04-22,24.024999618530273,24.15999984741211,23.584999084472656,23.59499931335449,3147800.0,0.019736849029223347,-1.555554613656593,3.7391405304097476,52.240707961143755,56.593810878053155,-0.12719968705756557,-0.3644825667450675,0.1506416194493383,-0.14732347280848757,10.086775435562906,0.600000381469723,0.214471732515797,0.29274959564208913,-0.4380571801597739,1.0235563714439522,-0.07265379225884416,0.6581529835430224,0.359136135055536,60.621657199103375,7.387417026868974,0.3654033879009321,4,-0.13499927520752308,-0.28999996185302734,0.7750005722045898,0.29250049591064453,-0.5749988555908239,3,-0.03100932127841327,-3.240054932478587,23.559999465942386,-1.0294068148413889,23.60000038146973,2.519989013671818,24.17499923706055,-0.03100932127841327
2759,2004-04-23,23.79999923706055,23.79999923706055,23.57999992370605,23.684999465942386,999600.0,-0.009365260563674815,2.8260826298244814,0.26744113837582506,53.89696481960306,56.701073485463155,0.08301528679930215,-0.08683425233751763,0.34792519972923586,0.09163837940268849,9.0744352148979,0.4449996948242223,0.2389586281594518,0.031499290466310725,-0.6307465390441571,0.6937451199767786,-0.2996236242889232,0.36262220522154465,0.5630537999276655,45.56951328747713,-8.737061118991292,0.331122914755234,4,0.09000110626219993,-0.06499958038330433,0.9987511634826625,0.5175008773803675,-0.10999870300293679,4,-0.02457979425317458,-1.555554613656593,24.024999618530273,-3.240054932478587,23.559999465942386,-1.0294068148413889,23.60000038146973,-0.02457979425317458
2760,2004-04-26,23.770000457763672,23.79999923706055,23.565000534057614,23.565000534057614,2652400.0,-0.0012604529520390262,-1.2926711264525992,1.7826115801171258,51.8970382312608,56.65241647172278,0.10877624918672524,-0.013003432603341025,0.36476131637162723,0.130775795176568,8.03204495206931,0.2349987030029368,0.21603938489050023,-0.026749515533445845,-0.6336768942480511,0.5801778631811594,-0.3302132048907467,0.276714173823855,0.572391516958902,45.833366447056726,-7.5656768660233595,0.3034636893573024,4,0.11999988555907848,-0.03500080108642578,1.0037498474121094,0.5474996566772461,-0.24500083923339844,0,-0.02902820869876155,2.8260826298244814,23.79999923706055,-1.555554613656593,24.024999618530273,-3.240054932478587,23.559999465942386,-0.02902820869876155
2761,2004-04-27,23.7450008392334,24.0,23.63999938964844,23.63999938964844,1265600.0,-0.0010517298295679156,-5.857059817260755,0.512202383721445,47.52186086342417,55.99329381119754,0.1521251690151857,0.03754905947020859,0.36813807118144126,0.17156765954573672,7.607913056494853,0.36000061035155895,0.21298236024795614,-0.06674919128418111,-0.6514963133349845,0.5179979307666223,-0.359122752309581,0.2256243697412188,0.5771432944688435,42.3611938954192,-7.323025500504812,0.2923735610254013,4,0.19999980926513317,-0.010001182556152344,0.9749994277954102,0.5724992752075195,-0.08500099182128906,1,0.0012633724252100187,-1.2926711264525992,23.770000457763672,2.8260826298244814,23.79999923706055,-1.555554613656593,24.024999618530273,0.0012633724252100187
2762,2004-04-28,23.36000061035156,23.47500038146973,23.149999618530273,23.375,2652000.0,-0.016213948842895398,2.023260765422832,-0.14284935786819727,36.758320714271086,52.6599269134148,0.5765971062169584,0.4433090344730424,0.7262735583364126,0.5630964736092068,6.660585130640808,0.595001220703125,0.19720372643463335,-0.4504994392395041,-1.03918121028655,0.1381823318075419,-0.7448403247630289,-0.1561585537159793,0.9423006391507585,20.792172696215733,-23.826443655047232,0.2943408855235234,4,0.4174995422363317,0.37499904632568715,1.1249990463256871,0.957499504089359,0.6849994659423864,2,0.013484529900628761,-5.857059817260755,23.7450008392334,-1.2926711264525992,23.770000457763672,2.8260826298244814,23.79999923706055,0.013484529900628761
2763,2004-04-29,23.69499969482422,24.25,22.899999618530273,22.899999618530273,6742600.0,0.014340713857867504,-2.396227048840116,-53.00216174973312,46.32032701843392,50.51545924572137,0.16575178801650026,0.14155808667089076,0.38241680962942226,0.23975384626602647,6.132731545097264,1.3500003814697266,0.2015406383205658,-0.13200035095214702,-0.6855571596708003,0.4215564577665063,-0.4087787553114737,0.14477805340717964,0.5612094894392179,58.88887790005214,14.58029793742223,0.27677840435932693,4,-0.11999988555908203,-0.005000114440917969,0.6300005912780762,0.6225004196166992,0.6800003051757812,3,0.01097278886813502,2.023260765422832,23.36000061035156,-5.857059817260755,23.7450008392334,-1.2926711264525992,23.770000457763672,0.01097278886813502
2764,2004-04-30,23.92499923706055,24.07500076293945,23.6200008392334,23.97500038146973,2868400.0,0.00970666998094849,2.639971618869053,-0.06289451523359621,50.7606979162655,49.40365269877593,-0.1374945575216735,-0.08699491428733097,0.144276496587306,0.01863525126609744,6.5065305463749725,0.45499992370605113,0.22724826572572354,0.09424924850464222,-0.46097721110821155,0.649475708117496,-0.18336398130178466,0.3718624783110691,0.3250007629394496,75.92587621452182,30.370384348491186,0.27761322980642633,4,-0.3499994277954137,-0.23499965667724965,0.28500127792358043,0.39250087738036754,0.3250007629394496,4,-0.019853646364398347,-2.396227048840116,23.69499969482422,2.023260765422832,23.36000061035156,-5.857059817260755,23.7450008392334,-0.019853646364398347
2765,2004-05-03,23.92499923706055,23.9950008392334,23.76000022888184,23.8700008392334,2422600.0,0.0,1.4102428670637468,-1.0999427808507292,52.80575531670823,49.40952731883276,-0.19745043458348377,-0.05682993557617877,0.1416094923193718,0.031198974186406048,6.900530110161301,0.23500061035155895,0.1298131230599111,0.07324924468994354,-0.461493648324808,0.6079921377046951,-0.19412220181743223,0.3406206911973193,0.3250007629394496,75.92587621452182,24.558542211145685,0.26737144650737604,5,-0.3499994277954137,-0.23499965667724965,0.14250135421752574,0.3725013732910121,-0.09499931335449929,0,-0.00982230764876757,2.639971618869053,23.92499923706055,-2.396227048840116,23.69499969482422,2.023260765422832,23.36000061035156,-0.00982230764876757
2766,2004-05-04,24.334999084472656,24.43000030517578,24.15500068664551,24.18000030517578,1768800.0,0.017136880271118482,-1.682949068646665,2.8182417201316023,61.50683850591198,50.412056816335834,-0.550072425232301,-0.4335322999694782,-0.2607064400772501,-0.35893533936291533,7.386181520753943,0.5050010681152308,0.0428494289285517,0.44799909591674947,-0.11727071889842478,1.0132689107319237,0.16536418850916235,0.7306340033243366,-1.4349994659423828,93.79077267531082,36.18169991458424,0.2826349074075866,5,-0.6699991226196289,-0.6449995040893555,-0.26999902725219727,-0.03999900817871094,-0.6099987030029261,1,-0.03328537071773374,1.4102428670637468,23.92499923706055,2.639971618869053,23.92499923706055,-2.396227048840116,23.69499969482422,-0.03328537071773374
2767,2004-05-05,24.645000457763672,24.7549991607666,24.31999969482422,24.399999618530273,2530000.0,0.012738910415197813,-1.1481418688217315,1.5806630242173656,55.60821275544332,50.786224015702444,-0.7710669185985495,-0.7231142698241584,-0.5640989669844281,-0.6479450551577841,8.234095478615902,0.4349994659423828,-0.008790903183484744,0.7215004920959487,0.062170206739299516,1.3808307774525979,0.3918353494176223,1.051165634774275,-1.714400825500487,94.07014931818696,38.36317210797488,0.32966514267832464,5,-0.8175010681152344,-0.8175010681152344,-0.6525006294250488,-0.35000038146972656,-1.5699996948242223,2,-0.03996756307794136,-1.682949068646665,24.334999084472656,1.4102428670637468,23.92499923706055,2.639971618869053,23.92499923706055,-0.03996756307794136
2768,2004-05-06,24.165000915527344,24.36000061035156,24.03000068664551,24.229999542236328,2232000.0,-0.019476548318956066,1.0307639940373494,-0.26529960841098943,48.143075875255626,50.14690302188606,-0.30074643511710164,-0.26538448812920024,-0.09018543794242717,-0.1514479586860915,8.137755278191507,0.6149997711181605,0.0030573977465451208,0.24700088500976491,-0.4017337110726906,0.8957354810922205,-0.07736641303146286,0.5713681830509927,-1.161425302124023,48.01769887709935,-3.624457185297544,0.32436729804122805,5,-0.33750152587890625,-0.33750152587890625,-0.1725010871887207,0.12999916076660156,-0.6850013732910156,3,-0.004965894255617109,-1.1481418688217315,24.645000457763672,-1.682949068646665,24.334999084472656,1.4102428670637468,23.92499923706055,-0.004965894255617109
2769,2004-05-07,24.0,24.1200008392334,23.8700008392334,23.92499923706055,1576600.0,-0.006828094735197077,-1.7027383701748597,-1.153882270086218,47.619057504886406,49.67157183006668,-0.1166599572142033,-0.10165774064540045,0.07023278843645997,0.03388898252416084,8.8067909099848,0.2950000762939453,0.018140506369590526,0.07950000762939524,-0.5701385459107158,0.7291385611695063,-0.24531926914066204,0.4043192843994525,-0.9263674447021479,24.1206059049274,-23.497981845169207,0.32481927677005595,5,-0.1725006103515625,-0.1725006103515625,-0.011250019073486328,0.2950000762939453,-0.22999954223632812,4,0.015625,1.0307639940373494,24.165000915527344,-1.1481418688217315,24.645000457763672,-1.682949068646665,24.334999084472656,0.015625
2770,2004-05-10,23.54999923706055,23.73500061035156,23.45000076293945,23.70499992370605,1566200.0,-0.018750031789143695,1.651135970476388,-2.066654798840347,49.29575875647357,49.86867159596106,0.33397256559184996,0.340602989999919,0.5064588128249454,0.5047694384533443,9.33148262679217,0.5499992370605504,-0.011143276194005125,-0.35450067520141104,-1.024809996197103,0.3158086457942808,-0.689655335699257,-0.019346014703565118,-0.4091120175439471,7.662727731129807,-41.15650703576351,0.33515466049784615,5,0.2775001525878871,0.2775001525878871,0.3325009346008265,0.7450008392333949,0.125,0,0.029724024866967236,-1.7027383701748597,24.0,1.0307639940373494,24.165000915527344,-1.1481418688217315,24.645000457763672,0.029724024866967236
2771,2004-05-11,23.51000022888184,23.55500030517578,23.38500022888184,23.399999618530273,1156000.0,-0.0016984717398956795,-1.4285831062671024,-0.7096782132529934,49.295785242168854,51.26172321017192,0.37675047190566247,0.3829069676143355,0.5169436469836874,0.5590809935678642,9.914307947570602,0.17000007629394176,-0.03406926878862393,-0.3834997177124002,-1.0728172931019202,0.3058178576771198,-0.728158505407162,-0.03884093001763844,-0.30454853171523766,9.124094704806268,-42.53478977904487,0.3446587876947601,5,0.317499160766598,0.317499160766598,0.3674998283386195,0.7849998474121058,0.25499916076660156,1,0.013611216150950733,1.651135970476388,23.54999923706055,-1.7027383701748597,24.0,1.0307639940373494,24.165000915527344,0.013611216150950733
2772,2004-05-12,23.86000061035156,23.915000915527344,23.4950008392334,23.65500068664551,1762400.0,0.014887298088570367,1.6666626299568275,1.8636253294491747,47.59826733869015,51.40371657908929,0.11748902556230334,0.06498534247341681,0.1532992151750996,0.22900660693783337,10.193491094010707,0.4200000762939453,-0.037114205682641455,-0.05174932479858896,-0.7154967948637001,0.6119981452665222,-0.38362305983114453,0.2801244102339666,-0.5925670146409558,48.717968782094424,-1.7325322737458393,0.3318737350325555,5,0.2099990844726598,-0.03250122070312145,0.017499446868900037,0.43499946594238637,-0.23000144958495738,2,-0.005658014477303075,-1.4285831062671024,23.51000022888184,1.651135970476388,23.54999923706055,-1.7027383701748597,24.0,-0.005658014477303075
2773,2004-05-13,23.67499923706055,23.85000038146973,23.649999618530273,23.71999931335449,2026800.0,-0.007753619805472511,-3.21057281105073,-0.2195126489825649,48.15905768563079,51.1146454423521,0.33453489705764383,0.21244196519792524,0.3210971729255476,0.42284152830633914,10.170373630077389,0.2100009918212855,-0.022791511088620098,-0.20600061416625692,-0.8527298879982474,0.4407286596657336,-0.529365251082254,0.11736402274974012,-0.34806301874770895,39.45561460690505,-11.13260649923776,0.32336463691599576,5,0.3950004577636683,0.15250015258788707,0.23500061035155895,0.6200008392333949,-0.12999916076660512,3,-0.025343125383584852,1.6666626299568275,23.86000061035156,-1.4285831062671024,23.51000022888184,1.651135970476388,23.54999923706055,-0.025343125383584852
2774,2004-05-14,23.645000457763672,23.8700008392334,23.614999771118164,23.729999542236328,1828000.0,-0.0012671079308809174,-2.517245008023993,1.8888653414151246,48.15905768563079,50.59834570556572,0.35832018631108653,0.20116784230598128,0.32867590031790783,0.46230761707804646,10.121046575584987,0.2550010681152344,0.0697130759890463,-0.20324945449829102,-0.8265535769550993,0.4200546679585173,-0.5149015157266952,0.10840260673011315,-0.2609417217526797,49.05658340320904,-2.0449788915420655,0.31165206122840383,5,0.4249992370605469,0.18249893188476562,0.36999940872192383,0.6499996185302734,0.2199993133544922,4,-0.006978258081325905,-3.21057281105073,23.67499923706055,1.6666626299568275,23.86000061035156,-1.4285831062671024,23.51000022888184,-0.006978258081325905
2775,2004-05-17,23.44499969482422,23.645000457763672,23.3799991607666,23.645000457763672,1952000.0,-0.008458479977478062,1.6500028610120354,2.352975495915986,45.798305185261164,48.852953114382295,0.5398429096282378,0.3622473681135361,0.4910587251094043,0.6663178490006665,9.944467435701396,0.2650012969970703,0.09574544583129807,-0.36675024032592773,-0.9949663928879708,0.26146591223611537,-0.6808583166069511,-0.052642164044904405,1.3099994659423828,12.149592684361576,-38.40283064011885,0.3141080762810219,5,0.6224994659423828,0.38249969482421875,0.6225004196166992,0.8500003814697266,-0.09000015258789062,0,0.013862263474936132,-2.517245008023993,23.645000457763672,-3.21057281105073,23.67499923706055,1.6666626299568275,23.86000061035156,0.013862263474936132
2776,2004-05-18,23.649999618530273,23.854999542236328,23.614999771118164,23.71999931335449,2392200.0,0.008743865488354485,-2.42858310626703,0.34999713898794693,54.27726987059861,48.70507057162176,0.2541879688732607,0.1698959766533079,0.25713976188025,0.4637658944550296,10.637448846760853,0.4099998474121094,0.09075968848524951,-0.16425027847289897,-0.7893084371769312,0.4608078802311333,-0.47677935782491687,0.14827880087911893,1.0774995422363283,50.46720975418457,-3.6906586036922775,0.3125290793520167,5,0.2200002670288086,0.17749977111816406,0.41750049591064453,0.6450004577636719,-0.6900005340576172,1,0.00105706633968361,1.6500028610120354,23.44499969482422,-2.517245008023993,23.645000457763672,-3.21057281105073,23.67499923706055,0.00105706633968361
2777,2004-05-19,23.540000915527344,23.690000534057614,23.4950008392334,23.6299991607666,1962000.0,-0.0046511080244053815,-1.1666825613800456,1.2856948228883487,47.5513628047237,48.639324674895995,0.21340004100402155,0.2933603569605232,0.31393963754656795,0.5760768072184561,11.174114758825585,0.1949996948242152,0.07333270102819611,-0.2732490539550767,-0.9000812414228498,0.35358313351269643,-0.586665147688965,0.04016703977881164,1.1605482452392586,32.653307486901625,-20.04250973048329,0.3134160937338868,5,0.20999908447265625,0.28749847412109375,0.5587491989135742,0.7549991607666016,-0.470001220703125,2,0.009558133618112308,-2.42858310626703,23.649999618530273,1.6500028610120354,23.44499969482422,-2.517245008023993,23.645000457763672,0.009558133618112308
2778,2004-05-20,23.28000068664551,23.34499931335449,23.125,23.18000030517578,1902000.0,-0.011045039030152859,-1.095221660112045,-1.1111370138815697,39.90613103329285,47.78233284471894,0.3739901263921155,0.5214188186354214,0.540801409963823,0.8358629580295514,11.255510788988971,0.41500091552734375,-0.02601135850689218,-0.49599933624267223,-1.1574378040440756,0.16543913155873113,-0.8267185701433739,-0.16528010234197055,1.3941374741210915,20.805437857627943,-27.755958635077725,0.3307192339007011,5,0.2399997711181605,0.5474987030029261,0.819999217987057,1.014999389648434,-0.45000076293946023,3,0.015034298273103763,-1.1666825613800456,23.540000915527344,-2.42858310626703,23.649999618530273,1.6500028610120354,23.44499969482422,0.015034298273103763
2779,2004-05-21,23.21500015258789,23.34000015258789,23.17499923706055,23.290000915527344,1781400.0,-0.0027921190781969862,-1.1290084414146655,-0.7500047683533656,39.110450625446006,46.650631941271435,0.3530558564111068,0.5695465041895673,0.5887946019451604,0.894521112888313,11.351063254633749,0.1650009155273402,-0.13019361673865149,-0.5317499160766594,-1.2388809197244726,0.17538108757115367,-0.8853154179005642,-0.17818441425275466,1.397172481748047,12.328795756799833,-31.417434525518757,0.3535655018239059,5,0.30500030517578125,0.6124992370605469,0.7774996757507324,1.0799999237060547,-0.3950004577636719,4,0.014214943852553397,-1.095221660112045,23.28000068664551,-1.1666825613800456,23.540000915527344,-2.42858310626703,23.649999618530273,0.014214943852553397
2780,2004-05-24,23.07999992370605,23.36000061035156,22.979999542236328,23.32999992370605,2538600.0,-0.0058152155069786104,1.4516089337352875,3.3332994252581254,28.978256243925586,44.39312871924441,0.4630725301792076,0.6853409432392361,0.6990652841090785,1.021690853172668,11.61047330056115,0.3800010681152308,-0.1806037731035559,-0.6322501182556195,-1.3993873606093246,0.13488712409808556,-1.015818739432472,-0.24868149707876697,1.4726858052564502,11.4286150251112,-24.913807946422338,0.3835686211768529,5,0.3675003051757848,0.7474994659423864,0.7899999618530309,1.2150001525878942,-0.5599994659423793,0,0.034012125216942524,-1.1290084414146655,23.21500015258789,-1.095221660112045,23.28000068664551,-1.1666825613800456,23.540000915527344,0.034012125216942524
2781,2004-05-25,23.774999618530273,23.834999084472656,23.309999465942386,23.309999465942386,2313400.0,0.030112638523467794,-1.2580621344249845,-1.8600006103515483,37.09197889352296,43.225763336448054,-0.2127576325908116,-0.007690374884518292,-0.010680062751070807,0.3233814101734822,11.464672449814486,0.7549991607666051,-0.20463970542802912,0.061249637603758345,-0.7062744411103701,0.8287737163178868,-0.32251240175330764,0.44501167696082433,0.6833249392286582,92.98251484609584,61.30087217062871,0.38376203935706454,5,-0.34999942779541016,0.05249977111816406,0.0950002670288086,0.5200004577636719,-0.9149990081787145,1,-0.017665618634399305,1.4516089337352875,23.07999992370605,-1.1290084414146655,23.21500015258789,-1.095221660112045,23.28000068664551,-0.017665618634399305
2782,2004-05-26,23.67499923706055,23.75,23.38999938964844,23.6200008392334,1547600.0,-0.004206114955803475,2.5122023837214367,0.11827608554764302,41.805996598669864,42.51986766011906,-0.1584188759359222,0.12344815427467282,0.0645656006963975,0.4145071373346916,12.136375179170496,0.3850002288818324,-0.2067182446185356,-0.054500675201413884,-0.8041805437776013,0.6951791933747735,-0.4293406094895076,0.3203392590866798,0.6946258197670261,81.28655753503541,49.536827334434406,0.3748399342880931,5,-0.24999904632568715,0.15250015258788707,0.1950006484985316,0.6200008392333949,-1.164999008178711,2,-0.03020064099806352,-1.2580621344249845,23.774999618530273,1.4516089337352875,23.07999992370605,-1.1290084414146655,23.21500015258789,-0.03020064099806352
2783,2004-05-27,23.95499992370605,24.024999618530273,23.78000068664551,23.78000068664551,1404200.0,0.011826850925815036,-1.800000000000073,3.1818970001730658,49.275361428575756,42.64390140933516,-0.4408887389310223,-0.14342891563693527,-0.22729159782621622,0.13124149899463333,11.90995783926315,0.350000381469723,-0.19812592556656838,0.21249999999999503,-0.5436501569915428,0.9686501569915329,-0.1655750784957739,0.590575078495764,0.33124760224605154,93.30146509917266,58.08392782160016,0.3780750784957682,5,-0.45250034332275035,-0.12750053405761363,-0.09249973297118785,0.3400001525878942,-1.6550006866455043,3,-0.03694428017952234,2.5122023837214367,23.67499923706055,-1.2580621344249845,23.774999618530273,1.4516089337352875,23.07999992370605,-0.03694428017952234
2784,2004-05-28,23.45000076293945,23.79999923706055,23.440000534057614,23.76499938964844,1171200.0,-0.021081158938633493,-1.1492518618050938,-1.8000000000001137,48.417745586238,42.93495034277703,0.03748250950053489,0.3416779683664508,0.257642979014971,0.6303253664319435,11.430899385874561,0.5149993896484375,-0.2216418826832829,-0.2687492370605504,-1.0305812556723986,0.4930827815512977,-0.6496652463664745,0.11216677224537364,0.7578718839897078,44.97619008507287,6.0140171665268625,0.3809160093059246,5,0.05249881744385121,0.3774986267089879,0.3624992370605504,0.8449993133544957,-1.110000610351559,4,-0.02643926733739188,-1.800000000000073,23.95499992370605,2.5122023837214367,23.67499923706055,-1.2580621344249845,23.774999618530273,-0.02643926733739188
2785,2004-06-01,23.690000534057614,23.71500015258789,23.395000457763672,23.45499992370605,1240000.0,0.010234531484427878,1.2456130957957439,-0.7460369361186632,52.678575483308336,42.75731763307812,-0.183395062770618,0.08766460407428411,0.011237038707580638,0.3863046834880599,10.8952959670134,0.31999969482421875,-0.2301335896979282,-0.01699953079224059,-0.772661621976102,0.7386625603916208,-0.3948305763841695,0.36083151479968834,0.4441997265899751,53.14699119151838,9.98045495083639,0.37783104559192987,6,-0.18750095367431285,0.13749885559082387,0.12249946594238637,0.6049995422363317,-1.6650009155273402,1,-0.03672439086620749,-1.1492518618050938,23.45000076293945,-1.800000000000073,23.95499992370605,2.5122023837214367,23.67499923706055,-0.03672439086620749
2786,2004-06-02,23.524999618530273,23.959999084472656,23.46500015258789,23.934999465942386,1466000.0,-0.0069650026090176675,1.1521735524853631,-1.7446756704110273,44.72439573114508,42.443210180458266,-0.04245463264999927,0.19907780026066746,0.1745523125761963,0.5497173332360177,9.852213028539822,0.4949989318847656,-0.24152386129389924,-0.14150047302246094,-0.840116566425877,0.5571156203809551,-0.49080851972416895,0.20780757367924707,0.5399485990126394,21.259870901078788,-20.328512648350152,0.3493080467017079,6,-0.022500038146972656,0.30249977111816406,0.28750038146972656,0.7700004577636719,-1.4499988555908203,2,-0.042720475114268686,1.2456130957957439,23.690000534057614,-1.1492518618050938,23.45000076293945,-1.800000000000073,23.95499992370605,-0.042720475114268686
2787,2004-06-03,23.65999984741211,23.864999771118164,23.51000022888184,23.57999992370605,953600.0,0.005738585805353136,-2.2272786384956893,-0.19512183775435898,49.76000976562494,43.53808559516183,-0.1772865092681961,-0.014229389043705964,0.042785430657648504,0.4105446473186518,8.325453531412766,0.3549995422363246,-0.22376852643424172,0.042749786376951704,-0.48288248346074525,0.5683820562146487,-0.22006634854189855,0.30556592129580196,0.3398514496124072,42.06345121570931,0.19680655535425728,0.26281613491884875,6,-0.1575002670288086,0.16749954223632812,0.18000030517578125,0.6350002288818359,-1.635000228881836,3,-0.033812309476749736,1.1521735524853631,23.524999618530273,1.2456130957957439,23.690000534057614,-1.1492518618050938,23.45000076293945,-0.033812309476749736
2788,2004-06-04,24.045000076293945,24.045000076293945,23.7450008392334,23.809999465942386,1989800.0,0.01627219912784339,1.5531783650412312,2.9375104308226083,55.74711856194744,45.386604254773104,-0.49434546611454167,-0.4307663481251538,-0.32476969861993155,0.02867784206079449,7.449937683335012,0.38500022888183594,-0.24816479638371192,0.43375005722045756,-0.06774101665426357,0.9352411310951787,0.18300452028309522,0.6844955941578199,-1.0650005340576172,100.0,56.60383565708551,0.25074553693736085,6,-0.5325002670288086,-0.2175006866455078,-0.28875017166137695,0.25,-2.3299999237060547,4,-0.06383862934254958,-2.2272786384956893,23.65999984741211,1.1521735524853631,23.524999618530273,1.2456130957957439,23.690000534057614,-0.06383862934254958
2789,2004-06-07,24.375,24.375,23.8700008392334,23.989999771118164,2258200.0,0.01372426378286451,1.6233707041332468,1.6382945912603326,62.88088847560076,49.1535633916259,-0.7180006476557352,-0.7707484142999803,-0.6263602806973196,-0.29280497401648375,7.053698922695396,0.5049991607666016,-0.22777196633381536,0.7449999809265151,0.16104803674635448,1.3289519251066757,0.45302400883643656,1.0369759530165936,-1.3737004470825198,100.0,50.47638134507437,0.2919759720900798,6,-0.5325002670288086,-0.5075006484985352,-0.7425003051757812,-0.125,-2.645000457763672,0,-0.08512823642828526,1.5531783650412312,24.045000076293945,-2.2272786384956893,23.65999984741211,1.1521735524853631,23.524999618530273,-0.08512823642828526
2790,2004-06-08,24.25,24.25,24.03000068664551,24.17499923706055,2169600.0,-0.00512820512820511,4.866588678093593,0.19480706065364123,58.49858731953812,51.532075438960916,-0.45771654094718883,-0.6225349216002627,-0.4780086135954562,-0.15681467880277467,7.4342190958030425,0.34499931335448863,-0.15589134817489736,0.5849999427795396,-0.05953157947460497,1.2295314650336842,0.2627341816524691,0.9072657039066101,-1.1937524291992183,86.26373396045291,35.336846415613905,0.32226576112707195,6,-0.36750030517578125,-0.38250064849853516,-0.6175003051757812,0.0,-2.7450008392333984,1,-0.07876288030565404,1.6233707041332468,24.375,1.5531783650412312,24.045000076293945,-2.2272786384956893,23.65999984741211,-0.07876288030565404
2791,2004-06-09,23.82999992370605,23.96500015258789,23.739999771118164,23.85000038146973,1512400.0,-0.01731959077500822,-1.2499952316466079,-0.26667005747429484,53.77602672670834,52.86207878652075,-0.03251333315655458,-0.18691531628620695,-0.046792940676695594,0.27679479597480494,7.713333712095601,0.5100002288818359,-0.0786052223306335,0.1489998817443805,-0.4952179980418556,0.7932177615306166,-0.17310905814873578,0.4711088216374968,-0.7210022557373001,36.994194161526444,-15.573148111527267,0.3221089398931179,6,0.0550003051757848,0.03749942779541371,-0.19750022888183238,0.42000007629394887,-2.090000152587887,2,-0.07574487246977146,4.866588678093593,24.25,1.6233707041332468,24.375,1.5531783650412312,24.045000076293945,-0.07574487246977146
2792,2004-06-10,23.72500038146973,23.81999969482422,23.565000534057614,23.73500061035156,931400.0,-0.0044061914633859445,1.8333492280467911,0.4999999999994671,56.03798546792395,53.61348145755944,0.08976445029810876,-0.09754964365388119,0.07036759368535783,0.3920572431375007,7.301180160852497,0.2649993896484375,0.048142645964993847,0.05075035095215341,-0.588379450101435,0.6898801520057418,-0.26881454957464257,0.3703152514789494,-0.5653626202197302,19.75308060554906,-35.31043997194146,0.319564900526795,6,0.15999984741210582,0.14249897003173473,-0.04750061035156605,0.5249996185302699,-1.6599998474121165,3,-0.06954687426766071,-1.2499952316466079,23.82999992370605,4.866588678093593,24.25,1.6233707041332468,24.375,-0.06954687426766071
2793,2004-06-14,23.07500076293945,23.270000457763672,23.01000022888184,23.25,2464200.0,-0.02739724375464958,1.4186050637852086,17.499523173768274,48.36066306042315,53.607138954691116,0.6725328909507482,0.5324962051666482,0.7258706584771062,1.0448121295210875,6.973359018945649,0.7150001525878906,0.08817442566343558,-0.5692493438720732,-1.2622841652438197,0.12378547749967339,-0.9157667545579464,-0.22273193318619988,1.2999992370605504,4.76194468548254,-53.40602291712215,0.3465174106858727,6,0.6174993515014684,0.6024990081787145,0.7524986267089879,1.1749992370605504,-1.070001602172848,0,-0.045503840073347845,1.8333492280467911,23.72500038146973,-1.2499952316466079,23.82999992370605,4.866588678093593,24.25,-0.045503840073347845
2794,2004-06-15,23.479999542236328,23.565000534057614,23.38500022888184,23.42499923706055,1637400.0,0.01755140914003106,-1.6667043431575135,-0.314288828337848,54.405283104794584,53.79899535707848,0.30422997482099845,0.12068999982807327,0.31555950437198277,0.6313795557400184,6.49427131581194,0.48999977111816406,0.12261850124365381,-0.1560005187988267,-0.8529152869910313,0.5409142493933778,-0.5044579028949272,0.1924568652972738,0.8677004623413076,37.903177428062776,-25.09565890434726,0.3484573840961019,6,0.21250057220458984,0.19750022888183594,0.3474998474121094,0.7700004577636719,-1.1350002288818395,1,-0.07517033322226085,1.4186050637852086,23.07500076293945,1.8333492280467911,23.72500038146973,-1.2499952316466079,23.82999992370605,-0.07517033322226085
2795,2004-06-16,23.770000457763672,23.815000534057614,23.6299991607666,23.7450008392334,1060400.0,0.012350976200220298,2.217421591229633,0.4545359966708575,49.93955065913075,54.37845701574356,0.02991647803047215,-0.15148076074076045,0.03462864248353981,0.3315916513712338,6.551194262518764,0.3350009918212855,0.11537808318058396,0.11775035858154226,-0.5755593411427498,0.8110600583058343,-0.22890449128060553,0.46440520844369004,0.5509455513000496,79.58118215680197,19.53340598715568,0.34665484986214645,6,-0.0775003433227539,-0.09250068664550781,0.057498931884765625,0.4799995422363281,-1.4950008392333984,2,-0.08582250215569709,-1.6667043431575135,23.479999542236328,1.4186050637852086,23.07500076293945,1.8333492280467911,23.72500038146973,-0.08582250215569709
2796,2004-06-17,23.67499923706055,23.70000076293945,23.51499938964844,23.63500022888184,1135600.0,-0.003996685690937474,3.1110475342790003,1.5999847409781034,50.0,54.405122597340785,0.16587643035111554,-0.057456422084452896,0.1337532590612902,0.42309979749223103,6.166978693766283,0.2550010681152308,0.14788938565704868,0.02149915695190785,-0.6718835995459536,0.7148819134497693,-0.32519222129702285,0.36819053520083855,0.6197278563995319,82.09869711519252,23.71560400427984,0.3466913782489302,6,0.01750087738036754,0.002500534057613635,0.15250015258788707,0.5750007629394496,-1.514999389648441,3,-0.09165787312453455,2.217421591229633,23.770000457763672,-1.6667043431575135,23.479999542236328,1.4186050637852086,23.07500076293945,-0.09165787312453455
2797,2004-06-18,23.76499938964844,23.940000534057614,23.76499938964844,23.78499984741211,1615200.0,0.0038014849203038548,-16.499713904258797,-0.5000238424490075,47.588826036757695,53.49864565009749,0.10318811784567927,-0.13674707055699997,0.03981946339181519,0.32554381948638067,6.16254957739745,0.2650012969970632,0.14921426778693814,0.10024938583374521,-0.592680646829244,0.7931794184967345,-0.2462156304977512,0.4467144021652416,0.5040331665200775,81.18267881900356,26.092238354379518,0.3464650163314948,6,-0.07249927520752308,-0.08749961853027699,0.06249999999999645,0.48500061035155895,-1.375,4,-0.08520932760521449,3.1110475342790003,23.67499923706055,2.217421591229633,23.770000457763672,-1.6667043431575135,23.479999542236328,-0.08520932760521449
2798,2004-06-21,23.6299991607666,23.79999923706055,23.6299991607666,23.7549991607666,841400.0,-0.005680632541511521,-1.7200012207031818,6.249856952127756,52.52098483257818,52.3475452453172,0.193475768818395,0.027213868196707125,0.15763062175543396,0.45635781009399423,6.420374926418017,0.17000007629394887,0.19348975986057226,-0.05225076675414897,-0.7215430529515885,0.6170415194432906,-0.38689690985286873,0.2823953763445708,0.613852748856182,44.14392741769186,-11.720858474954504,0.33464614309871965,6,9.5367431640625e-07,0.0475006103515625,0.31875038146972656,0.6200008392333984,-1.2249984741210938,0,-0.06622931368137286,-16.499713904258797,23.76499938964844,3.1110475342790003,23.67499923706055,2.217421591229633,23.770000457763672,-0.06622931368137286
2799,2004-06-22,23.545000076293945,23.65999984741211,23.35000038146973,23.614999771118164,1068600.0,-0.0035970836856304977,2.8749970197648747,0.55999755859375,47.877007044062864,51.16736965915327,0.16579279166394656,0.145672012453943,0.23457582498789975,0.5285704640854902,6.67513713650946,0.30999946594237926,0.2079909881892732,-0.15374984741210795,-0.7899959025512899,0.482496207727074,-0.47187287498169894,0.16437318015748303,0.6741747997140202,33.05078718520653,-22.201157394557406,0.3181230275695904,6,-0.05749988555908203,0.13249969482421875,0.4037494659423828,0.7049999237060547,-1.0499992370605469,1,-0.06540670675460647,-1.7200012207031818,23.6299991607666,-16.499713904258797,23.76499938964844,3.1110475342790003,23.67499923706055,-0.06540670675460647
2800,2004-06-23,23.864999771118164,23.899999618530273,23.63999938964844,23.665000915527344,1357000.0,0.013590982959749809,-1.0799859620211945,-2.857138964577657,54.76190730605414,51.27691194574725,-0.23977756775654413,-0.11858183144121881,-0.08734634902047844,0.20478036247745024,6.56512069125615,0.3549995422363281,0.17480201493056313,0.1269998550415039,-0.44180668203943085,0.6958063921224387,-0.1574034134989617,0.4114031235819695,0.32999161194727833,87.28800956906908,26.590538490532964,0.284403268540467,6,-0.3899993896484375,-0.1875,0.08374977111816406,0.38500022888183594,-1.4050006866455078,2,-0.06369161836754789,2.8749970197648747,23.545000076293945,-1.7200012207031818,23.6299991607666,-16.499713904258797,23.76499938964844,-0.06369161836754789
2801,2004-06-24,23.354999542236328,23.584999084472656,23.30500030517578,23.545000076293945,2721600.0,-0.021370217212364984,1.074076167197666,-0.950008106278074,46.134343108113086,50.1765072391016,0.21876338484469926,0.37770484203319654,0.4192788668694938,0.709582798129361,6.691239114539113,0.5599994659423828,0.06557803320235323,-0.36200037002563334,-0.955530304383462,0.2315295643321953,-0.6587653372045494,-0.06523540284671725,0.8162920177454431,7.873892761990053,-52.901200507641406,0.29676496717891443,6,0.12000083923339844,0.32250022888183594,0.5924997329711914,0.8950004577636719,-0.75,3,-0.04624277220613637,-1.0799859620211945,23.864999771118164,2.8749970197648747,23.545000076293945,-1.7200012207031818,23.6299991607666,-0.04624277220613637
2802,2004-06-25,22.959999084472656,23.024999618530273,22.82500076293945,23.01000022888184,3651200.0,-0.01691288655558887,3.9999761581194413,0.2631631782362281,36.28317303727555,48.83456390319631,0.5518717778008302,0.7551075411259802,0.813820656000324,1.091207779618415,7.099150215015899,0.5299987792968786,-0.0331011251478337,-0.7212508201599128,-1.4047471574689467,-0.0377544828508789,-1.0629989888144316,-0.3795026515053941,1.1880666488871157,12.557996767262699,-41.46857325229951,0.3417481686545174,6,0.42250156402587535,0.6400012969970703,0.8887505531311035,1.2900009155273438,-0.5149993896484375,4,-0.034843173735210176,1.074076167197666,23.354999542236328,-1.0799859620211945,23.864999771118164,2.8749970197648747,23.545000076293945,-0.034843173735210176
2803,2004-06-28,23.06999969482422,23.20499992370605,23.03000068664551,23.15999984741211,2664800.0,0.0047909675408459584,-1.0588367291984586,1.7999618539003108,32.53011925140028,46.403990141708064,0.4929233155339716,0.606501047165743,0.6790009872319516,0.9715289926247124,6.908470843522302,0.24500083923339488,-0.08596643580115781,-0.5670001983642585,-1.2893604934477914,0.1553600967192743,-0.9281803459060249,-0.2058200508224921,1.0251434397187396,22.79062257699956,-24.370518242827536,0.361180147541767,6,0.31250095367431285,0.5300006866455078,0.71875,1.1800003051757812,-0.4400005340576172,0,-0.029475522937624343,3.9999761581194413,22.959999084472656,1.074076167197666,23.354999542236328,-1.0799859620211945,23.864999771118164,-0.029475522937624343
2804,2004-06-29,22.82999992370605,23.0049991607666,22.70499992370605,22.92499923706055,3902800.0,-0.010403111152706757,1.3529429364290106,1.0555461365660095,31.558442394856797,44.36164477901095,0.7051817158523761,0.8407774258809297,0.8905588413038643,1.1963649581984903,7.571388509995523,0.3649997711181676,-0.15183337730092106,-0.7759999275207541,-1.580674573061394,0.02867471801988586,-1.1783372502910723,-0.3736626047504359,1.2143375159727654,10.460253717335616,-30.442919303989974,0.4023373227703195,6,0.49250030517578125,0.7100000381469762,0.8437500000000036,1.4200000762939489,-0.5499992370605433,1,-0.018615822973316654,-1.0588367291984586,23.06999969482422,3.9999761581194413,22.959999084472656,1.074076167197666,23.354999542236328,-0.018615822973316654
2805,2004-06-30,22.81999969482422,22.88999938964844,22.59000015258789,22.88999938964844,2539200.0,-0.00043803017587606963,7.5714441416886045,0.736844218684103,35.31976639418576,42.73050771169826,0.6327982773223795,0.8245316464621766,0.8754442790268868,1.1913884573710796,8.417313169740098,0.2999992370605504,-0.1350027489046397,-0.7425001144409187,-1.6189194039931358,0.13391917511129847,-1.1807097592170273,-0.3042904696648101,1.1439774938962302,23.115556697197057,-17.52686216500438,0.4382096447761088,6,0.44500064849853516,0.6625003814697266,0.8537502288818359,1.2150001525878906,-0.6749992370605469,2,-0.014241843117313135,1.3529429364290106,22.82999992370605,-1.0588367291984586,23.06999969482422,3.9999761581194413,22.959999084472656,-0.014241843117313135
2806,2004-07-01,22.520000457763672,22.7549991607666,22.420000076293945,22.7549991607666,3106800.0,-0.013146329582492955,1.8510717735193618,3.3571389645774863,33.42503648099185,41.15675331661317,0.8400741049175338,1.1018719588198564,1.1648616627336068,1.4728378937693982,8.935666193119784,0.39999961853027344,-0.19048477986648749,-0.9922493934631333,-1.9852166246646448,0.0007178377383780798,-1.488733009063889,-0.49576577786237763,1.3340585680661725,12.738904574236024,-29.28405649710357,0.49648361560075577,7,0.6399993896484375,0.8774995803833008,1.1174993515014648,1.3074989318847656,-0.3549995422363281,3,-0.002664359328213517,7.5714441416886045,22.81999969482422,1.3529429364290106,22.82999992370605,-1.0588367291984586,23.06999969482422,-0.002664359328213517
2807,2004-07-02,22.86000061035156,22.920000076293945,22.76000022888184,22.920000076293945,2503600.0,0.015097697410155764,4.333375719235664,0.255318285487041,46.76691574052722,40.51741230638528,0.4002949175338628,0.736632396014901,0.8193018597361394,1.10921082475652,9.355371854328338,0.39999961853027344,-0.2396450131354655,-0.6122492790222189,-1.6438573954087978,0.41935883736435997,-1.1280533372155084,-0.09644522082892948,0.8506525205246938,56.05103434200084,8.930020294854678,0.5158040581932898,7,0.2999992370605504,0.5374994277954137,0.7662491798400914,0.9674987792968786,-0.625,4,-0.011154902069414607,1.8510717735193618,22.520000457763672,7.5714441416886045,22.81999969482422,1.3529429364290106,22.82999992370605,-0.011154902069414607
2808,2004-07-06,22.51000022888184,22.63999938964844,22.489999771118164,22.6299991607666,1248000.0,-0.015310602455156141,1.1428610354222852,1.9999999999998224,35.16821694529298,39.10532451763308,0.6422560426701835,1.017927803152535,1.144570289606456,1.4322713163411152,9.600582963759752,0.3700008392333949,-0.2966622886304968,-0.8854996681213336,-1.9649823033095863,0.1939829670669191,-1.4252409857154618,-0.3457583505272055,1.0715875965361832,15.384665545079315,-31.543180997462564,0.5397413175941272,7,0.6499996185302699,0.8874998092651332,1.116249561309811,1.317499160766598,-0.5500011444091832,1,-0.002887629204651021,4.333375719235664,22.86000061035156,1.8510717735193618,22.520000457763672,7.5714441416886045,22.81999969482422,-0.002887629204651021
2809,2004-07-07,22.299999237060547,22.399999618530273,22.23500061035156,22.350000381469727,2520000.0,-0.009329230994491344,1.1999923705861135,0.4166799122611943,26.959246149430726,36.01613994467492,0.7343010698580166,1.1220314754542535,1.3341427252349618,1.6174303882251664,9.408127621948731,0.27499961853028054,-0.3613346302620428,-0.9917506217956529,-2.073709171862742,0.09020792827143609,-1.5327298968291991,-0.4507713467621066,1.1654298134450691,9.488858012402423,-31.932618877759033,0.5409792750335446,7,0.6100006103515625,1.0050010681152344,1.3650002479553223,1.5275001525878906,-0.12999916076660156,2,0.014798203363057816,1.1428610354222852,22.51000022888184,4.333375719235664,22.86000061035156,1.8510717735193618,22.520000457763672,0.014798203363057816
2810,2004-07-08,22.34000015258789,22.68000030517578,22.34000015258789,22.56999969482422,1624600.0,0.001793763089501077,-1.9565289502927372,4.599885561701316,28.708163081543134,34.07989771950047,0.5087280960256741,0.981946263856404,1.2747239733532183,1.5602321801328927,8.987236261923284,0.3800010681152344,-0.4465191731247735,-0.8562497138977037,-1.9190852603017063,0.20658583250629903,-1.387667487099705,-0.3248319406957023,0.9777774850992387,15.328412277209416,-20.082343192560515,0.5314177732020022,7,0.3800001144409144,0.9650001525878906,1.3249993324279785,1.4874992370605469,-0.15500068664550426,3,-0.00268574151891543,1.1999923705861135,22.299999237060547,1.1428610354222852,22.51000022888184,4.333375719235664,22.86000061035156,-0.00268574151891543
2811,2004-07-09,22.024999618530273,22.26499938964844,21.920000076293945,22.25,2099800.0,-0.014100292386127311,1.705885872857918,0.9782644751463686,24.107165665025462,32.727008011472684,0.687528995123234,1.2171933758074793,1.5670519193376933,1.8521171537392078,9.433679142832133,0.4200000762939453,-0.5218129192977692,-1.0810002326965318,-2.220989045850203,0.058988580457139506,-1.6509946392733674,-0.5110058261196961,1.1628447758765859,10.499954223632812,-18.331093610938428,0.5699944065768361,7,0.5375003814697266,1.1225004196166992,1.6399998664855957,1.802499771118164,0.24500083923339844,4,0.005448392341057762,-1.9565289502927372,22.34000015258789,1.1999923705861135,22.299999237060547,1.1428610354222852,22.51000022888184,0.005448392341057762
2812,2004-07-12,22.075000762939453,22.165000915527344,21.700000762939453,21.80500030517578,2854200.0,0.0022701995584650803,1.066663840969779,-1.2,26.259591332783884,32.03028268718198,0.5574061618236072,1.0932940879894133,1.5069033518726513,1.778896884672136,10.390257751394644,0.4650001525878906,-0.6617053652307945,-0.9484991073608384,-2.137629826889274,0.2406316121675971,-1.5430644671250562,-0.35393374759662066,0.9353454269315975,38.26532399640328,10.901517735090756,0.5945653597642174,7,0.2774991989135742,0.9624996185302734,1.589998722076416,1.7524986267089844,-0.034999847412109375,0,0.00407701696386753,1.705885872857918,22.024999618530273,-1.9565289502927372,22.34000015258789,1.1999923705861135,22.299999237060547,0.00407701696386753
2813,2004-07-13,22.024999618530273,22.09000015258789,21.93000030517578,21.975000381469727,1593800.0,-0.002265057426096395,-1.2857220708446866,0.18518204552197687,26.543242581368247,31.473038263461024,0.4957150789762963,1.1179145182914318,1.5351671636245499,1.8124174765189842,11.093086415583628,0.15999984741210938,-0.7365181510224481,-0.946000194549562,-2.2155526780133954,0.32355228891427146,-1.5807764362814787,-0.31122395281764526,0.7756913030317207,33.163164020381394,6.249440892368657,0.6347762417319158,7,0.2850008010864258,1.0125007629394531,1.6399998664855957,1.802499771118164,0.10499954223632812,1,0.009534664947036253,1.066663840969779,22.075000762939453,1.705885872857918,22.024999618530273,-1.9565289502927372,22.34000015258789,0.009534664947036253
2814,2004-07-14,21.71500015258789,22.174999237060547,21.700000762939453,22.024999618530273,5943200.0,-0.014074890865449552,-1.7941230919402884,-6.200083924620432,16.71832640173649,29.406211597633334,0.7050639126239133,1.3585588662500605,1.811964192225112,2.10308824625049,12.52432060660817,0.47499847412109375,-0.7480754642622962,-1.1677496910095222,-2.5302991547088745,0.19479977268983006,-1.8490244228591983,-0.48647495915984607,0.9095803435944987,1.530550679055356,-17.013152747849087,0.6812747318496756,7,0.5950002670288086,1.322500228881836,1.9549994468688965,2.112499237060547,0.5650005340576172,2,0.011282474334017856,-1.2857220708446866,22.024999618530273,1.066663840969779,22.075000762939453,1.705885872857918,22.024999618530273,0.011282474334017856
2815,2004-07-15,21.729999542236328,21.81999969482422,21.655000686645508,21.71999931335449,2765200.0,0.0006907386388690373,-1.3571710786250495,-0.032258858419124355,20.29255263506579,27.947046725863768,0.5802025054425357,1.2468164939356114,1.763252097120521,2.0714453912132242,13.805584253072901,0.16499900817871094,-0.7596057331183133,-1.0507502555847168,-2.4388280149007464,0.3373275037313128,-1.7447891352427298,-0.35671137592670377,0.7466481966271914,12.294920500914518,-7.2845584063548365,0.6940388796580146,7,0.5575008392333984,1.2225008010864258,2.125,2.0974998474121094,0.7700004577636719,3,0.020248529375364033,-1.7941230919402884,21.71500015258789,-1.2857220708446866,22.024999618530273,1.066663840969779,22.075000762939453,0.020248529375364033
2816,2004-07-16,21.5049991607666,21.7450008392334,21.475000381469727,21.725000381469727,2982400.0,-0.01035436659961253,1.0769095337304497,-21.99961853899657,21.637476474214324,25.15488680738456,0.722010915607374,1.3712132060544633,1.9380126233561512,2.281119242603875,15.46046979387013,0.2700004577636719,-0.7571580761683308,-1.167250633239746,-2.5995488949503205,0.2650476284708283,-1.883399764095035,-0.4511015023844571,0.8237521086976756,4.285546905866742,-15.513636317255386,0.7161491308552878,7,0.5725011825561523,1.215001106262207,2.3700003623962402,2.322500228881836,0.8600006103515625,4,0.03162056878460007,-1.3571710786250495,21.729999542236328,-1.7941230919402884,21.71500015258789,-1.2857220708446866,22.024999618530273,0.03162056878460007
2817,2004-07-19,21.739999771118164,21.8700008392334,21.45499992370605,21.565000534057614,4428600.0,0.010927720042895661,-1.1012680232164906,-0.795446663892373,25.278851792160253,24.05606845703648,0.34802970749395357,1.0295096621030737,1.6444732485999936,2.0296079246253846,16.649089039858833,0.4150009155273473,-0.7791760117609812,-0.8310000419616692,-2.2237995120572123,0.5617994281338738,-1.527399777009439,-0.13460030691389946,0.41800132074720153,39.583349890195194,19.32966892140902,0.6963997350477714,7,0.3275003433227539,0.9575004577636683,2.1362500190734863,2.0874996185302734,0.4950008392333949,0,0.02437905668010254,1.0769095337304497,21.5049991607666,-1.3571710786250495,21.729999542236328,-1.7941230919402884,21.71500015258789,0.02437905668010254
2818,2004-07-20,22.065000534057614,22.174999237060547,21.899999618530273,21.93000030517578,4471800.0,0.01494943727511977,-1.8204857341275664,0.771433242506776,36.21625374080172,25.0846248560777,-0.05222446943793102,0.6126631279850621,1.2789775033752875,1.6862261135772094,17.91036322275116,0.4349994659423828,-0.7627270002701252,-0.4277493476867704,-1.743769971857862,0.8882712764843212,-1.0857596597723145,0.23026096439877364,-0.6100006103515625,84.72238779083742,60.61794202245815,0.6580103120855456,7,0.002499580383304334,0.6324996948242188,1.8112492561340368,1.7624988555908239,0.5199985504150426,1,-0.0011329987729519209,-1.1012680232164906,21.739999771118164,1.0769095337304497,21.5049991607666,-1.3571710786250495,21.729999542236328,-0.0011329987729519209
2819,2004-07-21,22.0049991607666,22.2450008392334,21.959999084472656,22.15999984741211,2865200.0,-0.0027193007858032914,-1.3265369674039127,-1.1481512878113866,35.575244899626355,25.847633946975833,-0.04299039576603647,0.5811730034054392,1.3022710408655236,1.7290672913202663,19.229636481700457,0.2850017547607422,-0.839629257931449,-0.4107506752014167,-1.645225973779798,0.8237246233769646,-1.0279883244906074,0.20648697408777394,-0.5499992370605504,69.62007590755903,43.515505840330206,0.6172376492891913,7,-0.14499950408935547,0.6925010681152308,1.6800007820129395,1.822500228881836,0.8299999237060547,2,0.00568052736956548,-1.8204857341275664,22.065000534057614,-1.1012680232164906,21.739999771118164,1.0769095337304497,21.5049991607666,0.00568052736956548
2820,2004-07-22,22.34499931335449,22.489999771118164,22.059999465942386,22.145000457763672,4567200.0,0.015451041379455521,-1.3243207019027303,-1.2903094813265015,46.94588669512917,28.385269616987355,-0.427123435065095,0.1280233453058024,0.9432641369904822,1.3717937729987213,20.452892903968937,0.4850006103515625,-0.8409499385625239,0.00524950027465465,-1.0235795930602087,1.034078593609518,-0.509165046392777,0.5196640469420863,-0.8583993530273446,85.99029187045478,55.79107731488267,0.5144145466674322,7,-0.37249946594237926,0.35250091552734375,1.3400006294250524,1.4825000762939489,0.7399997711181676,3,-0.002908866802700416,-1.3265369674039127,22.0049991607666,-1.8204857341275664,22.065000534057614,-1.1012680232164906,21.739999771118164,-0.002908866802700416
2821,2004-07-23,22.274999618530273,22.51000022888184,22.19499969482422,22.475000381469727,3309600.0,-0.0031326783161894634,1.3333333333332982,-1.0000095367977517,38.72833474577205,29.77068555176382,-0.3552949449148244,0.11906829452717815,0.9943412847897903,1.4165129680659128,21.527970444637404,0.31500053405762074,-0.7984501848168613,-0.010750198364256391,-0.921847255302783,0.9003468585742702,-0.46629872683352147,0.4447983301050087,-0.7281956695556673,77.7250670735674,48.69760622660394,0.4555485284692638,7,-0.2924995422363281,0.42250061035155895,1.4100003242492676,1.552499771118164,0.49500083923339844,4,0.010101027399459506,-1.3243207019027303,22.34499931335449,-1.3265369674039127,22.0049991607666,-1.8204857341275664,22.065000534057614,0.010101027399459506
2822,2004-07-26,22.15999984741211,22.350000381469727,21.950000762939453,22.21999931335449,3249400.0,-0.005162728309207165,1.4999850989134127,0.29999618531726846,42.58475757744733,31.55307610688372,-0.2536434000365446,0.1803054854423749,1.0774087748844607,1.5114542246542797,22.023209607690287,0.39999961853027344,-0.7704390022665848,-0.08575000762939311,-0.9407250229676407,0.7692250077088545,-0.5132375152985169,0.3417375000397307,-0.5361401960449257,42.62294569377367,11.379435328994838,0.42748750766912313,7,-0.17749977111816406,0.537500381469723,1.5250000953674316,1.6674995422363281,1.1049995422363317,0,0.009250899147907443,1.3333333333332982,22.274999618530273,-1.3243207019027303,22.34499931335449,-1.3265369674039127,22.0049991607666,0.009250899147907443
2823,2004-07-27,22.38999938964844,22.399999618530273,22.1299991607666,22.399999618530273,2666200.0,0.0103790407861033,52.99885561701316,0.16667196490442343,51.89075562907122,35.4611237988098,-0.4765356892813237,-0.10882978746504435,0.8234552516148952,1.261971118235845,22.862210410300786,0.2700004577636719,-0.6868023165279773,0.1782495498657255,-0.5882140894202337,0.9447131891516847,-0.2049822697772541,0.5614813695087051,-0.6952484920800863,78.57125827228123,42.73454497773835,0.38323181964298003,7,-0.40749931335449574,0.287500381469723,1.2950005531311,1.4374999999999964,0.7000007629394496,1,-0.0069226790318066556,1.4999850989134127,22.15999984741211,1.3333333333332982,22.274999618530273,-1.3243207019027303,22.34499931335449,-0.0069226790318066556
2824,2004-07-28,22.405000686645508,22.46999931335449,22.114999771118164,22.2450008392334,2165200.0,0.0006699998841448451,1.448297181042116,-15.99961853901007,51.380050716732235,38.9152902523283,-0.4284203622109466,-0.16580436727651815,0.7851475090482793,1.2251402663446953,23.18293851155978,0.3549995422363246,-0.6144944992271704,0.2145008087158189,-0.5017096029014105,0.9307112203330483,-0.1436043970927976,0.5726060145244354,-0.6450298425720753,81.25006386217979,41.0503719109394,0.3581052058086149,7,-0.4225006103515625,0.27249908447265625,1.2487492561340332,1.4224987030029297,1.1599998474121058,2,0.008033849243951785,52.99885561701316,22.38999938964844,1.4999850989134127,22.15999984741211,1.3333333333332982,22.274999618530273,0.008033849243951785
2825,2004-07-29,22.4950008392334,22.65500068664551,22.28499984741211,22.309999465942386,2227400.0,0.004016967187219667,-2.1489351340822327,1.1562596857639909,61.03286721302088,43.29255588997347,-0.4453237908963672,-0.29660828286725405,0.6788538009229477,1.1074649314939649,23.190014897532752,0.370000839233402,-0.5348507193703185,0.32075090408325124,-0.34853261435863203,0.9900344225251345,-0.013890855137688618,0.6553926633041911,-0.6750276443752945,77.30498372666165,31.970883605490968,0.33464175922094075,7,-0.4400005340576172,0.18249893188476562,1.0874991416931152,1.332498550415039,1.0450000762939453,3,0.01511439131161385,1.448297181042116,22.405000686645508,52.99885561701316,22.38999938964844,1.4999850989134127,22.15999984741211,0.01511439131161385
2826,2004-07-30,22.459999084472656,22.71999931335449,22.459999084472656,22.60000038146973,2103400.0,-0.001555979260053908,-2.714254574188312,-0.7567581499886928,59.101591527245766,47.05063808276075,-0.29123571030026696,-0.2807250819084892,0.6902105675131764,1.1178197987891778,22.893153941264924,0.2600002288818324,-0.3873264477994347,0.28874921798706055,-0.3745195895485942,0.9520180255227153,-0.04288518578076861,0.6203836217548897,-0.5565231404358109,66.23367294111266,19.179016908868803,0.33163440376782743,7,-0.14999961853027344,0.06000041961669922,1.116250991821289,1.3675003051757812,0.970001220703125,4,0.02782724957598437,-2.1489351340822327,22.4950008392334,1.448297181042116,22.405000686645508,52.99885561701316,22.38999938964844,0.02782724957598437
2827,2004-08-02,22.604999542236328,22.739999771118164,22.489999771118164,22.53000068664551,1630800.0,0.006455942282914684,-2.2257921614471177,-0.5357011484856765,63.12214168031016,50.04018118715057,-0.3359624257057199,-0.46990118179304474,0.5263086606405238,0.9376682405893959,22.925547711222432,0.2800006866455078,-0.2610580466835728,0.4464997291564927,-0.16911397307590903,1.0621134313888945,0.13869287804029184,0.7543065802726936,-0.6035407938813648,78.39996337890625,28.36587202605608,0.3078068511162007,8,-0.25999927520751953,-0.274999618530277,0.9712505340576172,1.2224998474121094,0.9200000762939453,0,0.007299310721906815,-2.714254574188312,22.459999084472656,-2.1489351340822327,22.4950008392334,1.448297181042116,22.405000686645508,0.007299310721906815
2828,2004-08-03,22.44499969482422,22.60000038146973,22.424999237060547,22.51000022888184,1480600.0,-0.007078073463932522,-2.3333091133676724,-0.866687012029284,67.71839086845266,53.6116418503535,-0.13006926370261596,-0.33204480468489095,0.6735400066671247,1.0732050968857507,22.607275762493046,0.18000030517578125,-0.12255920846792279,0.28974990844726634,-0.3186949566320365,0.8981947735265692,-0.014472524092386863,0.5939723409869195,-0.3401452032824075,52.79998779296875,-3.230285702535596,0.30422243253965214,8,-0.09999942779541016,-0.11499977111816762,1.046250820159912,1.3450002670288086,-0.24499893188476562,1,0.036533736064755296,-2.2257921614471177,22.604999542236328,-2.714254574188312,22.459999084472656,-2.1489351340822327,22.4950008392334,0.036533736064755296
2829,2004-08-04,22.6299991607666,22.65999984741211,22.299999237060547,22.309999465942386,1994800.0,0.008242346556371016,-1.117649698751248,-4.9230317791011755,70.1793160075782,56.19313399618116,-0.2426012015806016,-0.5175910530995083,0.4797539725465221,0.873272146851523,22.01292227763554,0.3600006103515625,0.005239413089274336,0.4582493782043464,-0.18369897982265115,1.100197736231344,0.1372751991908494,0.7792235572178434,-0.43622433008410155,75.82403762717406,13.672406769743105,0.3209741790134979,8,-0.28499889373779297,-0.39999961853027344,0.8612513542175293,1.1600008010864258,-0.7599983215332031,2,0.02032704413965636,-2.3333091133676724,22.44499969482422,-2.2257921614471177,22.604999542236328,-2.714254574188312,22.459999084472656,0.02032704413965636
2830,2004-08-05,22.280000686645508,22.46500015258789,22.26000022888184,22.3700008392334,1737400.0,-0.015466128462253037,-2.1538190674610176,-0.28125074505877334,66.45436138333208,59.27380362257672,0.10863135295927151,-0.18163034381006327,0.8210698323663337,1.203276213505358,22.04266524956104,0.3699989318847621,0.07227951769369767,0.1112508773803711,-0.5279417256167811,0.7504434803775233,-0.20834542411820323,0.4308471788789454,0.45999908447265625,4.166766007835323,-62.606872306817536,0.3195963014985755,8,0.06499958038330078,-0.09250068664550781,1.1512494087219238,1.4499988555908203,-1.3800010681152344,3,0.05767503625717252,-1.117649698751248,22.6299991607666,-2.3333091133676724,22.44499969482422,-2.2257921614471177,22.604999542236328,0.05767503625717252
2831,2004-08-06,22.145000457763672,22.274999618530273,22.03499984741211,22.184999465942386,1275800.0,-0.00605925604673585,1.181822910796494,0.4444326707074527,58.9800477217153,61.095502527495384,0.24948831023447937,-0.03918819871368129,0.9232343704688191,1.3184915458824413,21.662498715931928,0.24500083923339844,0.14833464064876978,-0.029749393463134766,-0.665504067596153,0.6060052806698835,-0.3476267305296439,0.28812794360337435,0.5853993225097653,15.602925142645343,-52.35421481859146,0.31787733706650834,8,0.24249935150146484,0.042499542236328125,1.2287497520446777,1.5274991989135742,-0.8700008392333984,4,0.06299392318479757,-2.1538190674610176,22.280000686645508,-1.117649698751248,22.6299991607666,-2.3333091133676724,22.44499969482422,0.06299392318479757
2832,2004-08-09,22.165000915527344,22.31999969482422,22.15999984741211,22.15999984741211,1900600.0,0.0009031590584889226,-62.986270022883296,-0.12502980306135936,52.56410883414218,61.17031955028105,0.25733319119857256,-0.05491592542975354,0.8731774325872301,1.2743903484573913,20.932631371542048,0.17499923706054688,0.1624327682496336,-0.014248943328858843,-0.6483025998246035,0.6198047131668858,-0.33127577157673116,0.3027778849190135,0.5375828674316416,20.8001708984375,-43.17587577848975,0.317026828247873,8,0.22249889373779297,0.02249908447265625,1.1137490272521973,1.4224987030029297,-1.1400012969970703,0,0.05707193040367797,1.181822910796494,22.145000457763672,-2.1538190674610176,22.280000686645508,-1.117649698751248,22.6299991607666,0.05707193040367797
2833,2004-08-10,22.23500061035156,22.34000015258789,22.0,22.075000762939453,1654000.0,0.003158118291580081,-1.1935396542176828,31.993135011440938,55.867380948905414,61.66891179830029,0.18219442855114565,-0.11423299043316959,0.7642883206614393,1.1854819436881634,20.283831260181685,0.3400001525878906,0.21009276005679567,0.04525070190429403,-0.5849913861810982,0.6754927899896863,-0.2698703421384039,0.36037174594699195,0.44087981518555,35.60616131549234,-26.513514705693353,0.3151210440426964,8,0.13499927520752308,-0.13750076293944957,1.043749332427982,1.3524990081787145,-1.2300014495849574,1,0.058016594232884966,-62.986270022883296,22.165000915527344,1.181822910796494,22.145000457763672,-2.1538190674610176,22.280000686645508,0.058016594232884966
2834,2004-08-11,21.959999084472656,21.98500061035156,21.725000381469727,21.80500030517578,2484600.0,-0.012367956749723463,1.5365649423149026,0.9687432944710894,39.841695293635745,59.31433714059083,0.4329651089671138,0.18979524482750776,1.012683195245632,1.4387458010124838,19.495065128586255,0.5100002288818324,0.24736723171465513,-0.24200077056884695,-0.8421974159180152,0.35819587478032133,-0.5420990932434293,0.05809755210573542,0.6753285155322253,31.75659130918904,-26.214075925992425,0.30009832267458336,8,0.27250099182128906,0.13750076293945312,1.3187508583068848,1.6275005340576172,-1.0349998474121094,2,0.010929038637187194,-1.1935396542176828,22.23500061035156,-62.986270022883296,22.165000915527344,1.181822910796494,22.145000457763672,0.010929038637187194
2835,2004-08-12,22.170000076293945,22.315000534057614,21.98500061035156,22.0049991607666,3534400.0,0.009562887093641725,-2.2195426040676978,1.0645304193738925,47.42016330998906,58.01640067200676,0.19222958077963526,0.015228938627245725,0.7702301168046013,1.2135961091986651,18.254043650487812,0.3550014495849574,0.24596764073354294,-0.05399980545043803,-0.6121321665154511,0.504132555614575,-0.33306598598294457,0.2250663750820685,0.3925013462281228,72.35770088420374,16.188296055133364,0.27906618053250737,8,0.0625,-0.07250022888183594,0.9375,1.3249998092651367,-1.3199996948242188,3,-0.013531765269650609,1.5365649423149026,21.959999084472656,-1.1935396542176828,22.23500061035156,-62.986270022883296,22.165000915527344,-0.013531765269650609
2836,2004-08-13,22.184999465942386,22.309999465942386,22.125,22.20499992370605,2158400.0,0.0006765624536231307,-1.642861035422394,-0.12121422296199513,50.64598387972793,56.63016091638651,0.1498807758005114,0.056692156183373754,0.7276031295245424,1.1867345342958195,16.717817647649753,0.18499946594238637,0.24468521967695622,-0.07300043106078746,-0.5181189141963394,0.37211805207476445,-0.2955596726285634,0.1495588105069885,0.31050187329549317,74.79662693797606,16.214999206295907,0.222559241567776,8,0.0075006484985316035,-0.08749961853027699,0.8275008201599086,1.3100004196166957,-0.8400001525878977,4,-0.05792201389884177,-2.2195426040676978,22.170000076293945,1.5365649423149026,21.959999084472656,-1.1935396542176828,22.23500061035156,-0.05792201389884177
2837,2004-08-16,22.270000457763672,22.350000381469727,22.020000457763672,22.020000457763672,2012000.0,0.0038314624235973316,-1.6399993896484375,-12.499713904257732,46.6480833860782,54.289015640567115,0.013815712259994228,0.014159308594933862,0.611040511081697,1.0919217803549017,15.506757191710928,0.3299999237060547,0.21204307677205136,-0.014499473571778054,-0.386943620083553,0.3579446729399969,-0.20072154682766552,0.1717225996841094,0.16386080485275656,87.20001220703125,29.860290408016667,0.18622207325588827,8,-0.0775003433227539,-0.1725006103515625,0.5849995613098145,1.0674991607666016,-1.0100002288818324,0,-0.044678977044498636,-1.642861035422394,22.184999465942386,-2.2195426040676978,22.170000076293945,1.5365649423149026,21.959999084472656,-0.044678977044498636
2838,2004-08-17,22.040000915527344,22.15999984741211,21.96500015258789,22.06999969482422,4883000.0,-0.010327774472772666,-1.166659602424448,-0.1199951171875,40.8977748266503,51.03551106490846,0.2015162255837346,0.255278156042138,0.7937434725490782,1.3154626458416416,15.034758930310044,0.30500030517578125,0.17903127832185817,-0.24324903488159322,-0.6189485466883369,0.13245047692515044,-0.43109879078496505,-0.05539927897822139,0.3371514765973487,50.40008544921874,-3.753408536613577,0.187849755903372,8,0.054999351501464844,0.057498931884765625,0.6549992561340332,1.1874990463256836,-0.9350013732910156,1,-0.046052688513365414,-1.6399993896484375,22.270000457763672,-1.642861035422394,22.184999465942386,-2.2195426040676978,22.170000076293945,-0.046052688513365414
2839,2004-08-18,22.1299991607666,22.21500015258789,21.934999465942386,21.934999465942386,2281600.0,0.004083404786787259,-1.871806408701504,-6.500254323499373,40.89771860296535,48.19588408931215,0.037028180132971045,0.18458871328576976,0.6458807694722104,1.2228165761097287,14.642782747620863,0.28000068664550426,0.12134168480635665,-0.15950078964233327,-0.519542932688946,0.20054135340427948,-0.33952186116563965,0.0205202818809731,0.220001220703125,46.987774611636645,-4.062176783555955,0.18002107152330676,8,-0.092498779296875,-0.03249931335449219,0.5437512397766113,1.0975008010864258,-0.9849987030029297,2,-0.050835971200327346,-1.166659602424448,22.040000915527344,-1.6399993896484375,22.270000457763672,-1.642861035422394,22.184999465942386,-0.050835971200327346
2840,2004-08-19,22.280000686645508,22.315000534057614,22.21500015258789,22.309999465942386,1934800.0,0.006778198444075789,3.999904634751807,-0.15384013459057622,45.75475644877015,46.726407281207145,-0.1262498681306532,0.03106046321742184,0.442594516958728,1.0689368801225,14.690904106229516,0.18500137329101207,0.06575692427350788,-0.0062493324279770945,-0.36535434662638266,0.3528556817704285,-0.18580183952717988,0.1733031746712257,-0.5550003051757812,83.13264086772666,32.598685721540996,0.17955250709920217,8,-0.24250030517578125,-0.18250083923339844,0.3937497138977051,0.9474992752075195,-1.3600006103515625,3,-0.06081693930993193,-1.871806408701504,22.1299991607666,-1.166659602424448,22.040000915527344,-1.6399993896484375,22.270000457763672,-0.06081693930993193
2841,2004-08-20,22.5,22.520000457763672,22.21999931335449,22.21999931335449,1603400.0,0.00987429562721509,-1.1428600622611274,-9.333736012206542,47.6082105504635,46.17575191635395,-0.32474748756100524,-0.18047094139489417,0.18430820189905006,0.8424671979466716,14.56520087770799,0.30000114440918324,-0.013381427664551637,0.20249996185302876,-0.16900456884321002,0.5740044925492676,0.016747696504911147,0.3882522272011464,-0.7631996154785163,96.58112412743021,47.52426212132573,0.18575226534811898,8,-0.3774995803833008,-0.4025001525878906,0.12000036239624023,0.7049999237060547,-1.5900001525878906,4,-0.07333331637912321,3.999904634751807,22.280000686645508,-1.871806408701504,22.1299991607666,-1.166659602424448,22.040000915527344,-0.07333331637912321
2842,2004-08-23,22.364999771118164,22.625,22.34000015258789,22.53499984741211,2383200.0,-0.006000010172526049,-1.590915790295033,-0.6071416407245105,48.156683850383004,45.319007794295906,-0.177008264541346,-0.030909944659008204,0.28204828654411074,0.971104370195853,13.895072173125996,0.2849998474121094,-0.06568203181091192,0.05724973678588796,-0.3095638084556853,0.42406328202746124,-0.12615703583490046,0.24065650940667638,-0.5968713836669934,62.31883657351974,13.168057335838618,0.18340677262078717,8,-0.18999958038330078,-0.2674999237060547,0.03375053405761719,0.75,-1.7299995422363246,0,-0.04560699611903818,-1.1428600622611274,22.5,3.999904634751807,22.280000686645508,-1.871806408701504,22.1299991607666,-0.04560699611903818
2843,2004-08-24,22.23500061035156,22.415000915527344,22.21500015258789,22.325000762939453,1760800.0,-0.005812616235055135,-2.0769095337304497,0.5294124246878329,40.66197179288075,45.41014962754535,-0.052533569872739605,0.09157690210784963,0.393463114425888,1.0942392868277828,13.432453877446504,0.20000076293945312,-0.08955088714832016,-0.06499948501587127,-0.4310449615638028,0.30104599153206024,-0.24802222328983703,0.11802325325809448,-0.4154599261474594,43.47839307384117,-2.203453900253642,0.18302273827396576,8,0.04499912261963246,-0.002500534057613635,0.147499561309818,0.8699989318847692,-1.6700000762939453,1,-0.043849802325429454,-1.590915790295033,22.364999771118164,-1.1428600622611274,22.5,3.999904634751807,22.280000686645508,-0.043849802325429454
2844,2004-08-25,22.584999084472656,22.59000015258789,22.34499931335449,22.459999084472656,1829800.0,0.015740879897172322,2.6295846284261617,-1.3888865341414278,57.21036479512007,46.497949792559915,-0.3403431231808014,-0.2574444340338893,0.015507832890726547,0.7315980285865287,12.941637100623096,0.3549995422363317,-0.0872750167300147,0.2759990692138672,-0.10926323657462333,0.6612613750023577,0.0833679163196237,0.4686302221081107,-0.7171308413208024,90.24367550870403,37.686575858062,0.19263115289424462,8,-0.30499935150146484,-0.35249900817871094,-0.2024989128112793,0.5200004577636719,-2.0849990844726562,2,-0.06553020155993006,-2.0769095337304497,22.23500061035156,-1.590915790295033,22.364999771118164,-1.1428600622611274,22.5,-0.06553020155993006
2845,2004-08-26,22.834999084472656,22.834999084472656,22.59000015258789,22.670000076293945,1501800.0,0.011069294227772586,1.9697018738367993,1.3199920654296875,65.47082440243526,48.145154295082946,-0.54321813609819,-0.5066424190875978,-0.269469388121351,0.4757893160292994,13.104658202593814,0.25,-0.09103630919939931,0.508999156951905,0.06383159909524849,0.9541667148085615,0.28641537802357675,0.7315829358802333,-0.9217029359099129,100.0,41.00172542603713,0.22258377892832876,8,-0.4499998092651367,-0.5549993515014648,-0.5562491416931152,0.0800008773803711,-2.4549999237060547,3,-0.07400913923653929,2.6295846284261617,22.584999084472656,-2.0769095337304497,22.23500061035156,-1.590915790295033,22.364999771118164,-0.07400913923653929
2846,2004-08-27,23.084999084472656,23.1299991607666,22.864999771118164,22.8799991607666,1949800.0,0.010948106416610148,-1.2553264019089825,1.2424312483382847,68.69915673449387,50.59527355601802,-0.7287649386542974,-0.7456479619745622,-0.5492000999609665,0.2193794764885837,13.680449304949338,0.2950000762939453,-0.026164892623725677,0.727749156951905,0.1695716846296733,1.2859266292741367,0.4486604207907874,1.0068378931130226,-1.0979667010371195,95.08195354402437,29.96089300227308,0.2790887361611166,8,-0.5524997711181641,-0.6574993133544922,-0.7499990463256836,-0.1699991226196289,-2.7949981689453125,4,-0.09378380307733802,1.9697018738367993,22.834999084472656,2.6295846284261617,22.584999084472656,-2.0769095337304497,22.23500061035156,-0.09378380307733802
2847,2004-08-30,22.770000457763672,23.03000068664551,22.739999771118164,23.03000068664551,1379400.0,-0.013645165224236755,1.2307743095036894,-1.2682942714390892,59.88909870130975,52.7054206532024,-0.3747964541923139,-0.4402246151017053,-0.2711068973465238,0.5215208226480748,14.205779224355558,0.3449993133544922,0.003097859432887873,0.40450048446655273,-0.1736165668585663,0.9826175357916718,0.11544195880399499,0.6935590101291105,-0.6686713965950304,60.65583680582336,-7.859981801512085,0.289058525662559,8,-0.2375011444091797,-0.3425006866455078,-0.43000030517578125,0.14499950408935547,-2.950000762939453,0,-0.08168645467538305,-1.2553264019089825,23.084999084472656,1.9697018738367993,22.834999084472656,2.6295846284261617,22.584999084472656,-0.08168645467538305
2848,2004-08-31,23.26499938964844,23.32500076293945,22.94499969482422,23.149999618530273,2798200.0,0.021739083088862854,2.2340169955117593,-0.4423064226240769,72.30773243606293,56.19542219021325,-0.7574047381110027,-0.9176919429275756,-0.7936681056603696,0.010664322372367252,14.839368908603134,0.5550003051757777,0.039282364320868624,0.8584994316101096,0.15412201883618337,1.5628768443840357,0.5063107252231447,1.2106881379970744,-1.060803318520005,93.87741994499909,19.856222951170622,0.35218870638696337,8,-0.4949989318847692,-0.7399988174438512,-0.9249992370605504,-0.3499994277954137,-3.8649997711181676,1,-0.11304531398082895,1.2307743095036894,22.770000457763672,-1.2553264019089825,23.084999084472656,1.9697018738367993,22.834999084472656,-0.11304531398082895
2849,2004-09-01,23.09000015258789,23.190000534057614,22.875,22.95499992370605,2619400.0,-0.007521996202519365,-1.1355962887530875,1.173917370175637,65.91699121363729,58.43567049742071,-0.48266612373993567,-0.7446417759422204,-0.646092732106986,0.17381669491120988,15.150329051258693,0.38999938964844105,0.07851337531905855,0.6605001449584975,-0.10222921863671885,1.4232295085537139,0.2791354631608911,1.041864826756104,-0.7513075184421325,68.02715439390512,-5.948163675938858,0.3813646817976078,9,-0.31999969482421875,-0.5649995803833008,-0.7600002288818359,-0.17500019073486328,-3.75,2,-0.10935468176024588,2.2340169955117593,23.26499938964844,1.2307743095036894,22.770000457763672,-1.2553264019089825,23.084999084472656,-0.10935468176024588
2850,2004-09-02,23.565000534057614,23.565000534057614,23.0,23.09499931335449,2787800.0,0.020571692435285005,1.4042513473150944,3.481484621144598,70.5970637032683,60.989987514399026,-0.8450907140165498,-1.1788789167027751,-1.1538789767223072,-0.3091113480633183,15.650234960048016,0.5650005340576136,0.16851191699694823,1.071250534057615,0.1595959875173385,1.9829050805978916,0.6154232607874768,1.5270778073277533,-1.1079509244566133,100.0,25.049227622100332,0.45582727327013867,9,-0.6750001907348597,-0.9200000762939418,-1.235000610351559,-0.6500005722045863,-3.89999961853027,3,-0.1300657952300015,-1.1355962887530875,23.09000015258789,2.2340169955117593,23.26499938964844,1.2307743095036894,22.770000457763672,-0.1300657952300015
2851,2004-09-03,23.540000915527344,23.57500076293945,23.42499923706055,23.44499969482422,2325600.0,-0.0010608791836919096,-1.222209663746833,0.2021297318355951,69.30095819825331,63.33935133082906,-0.7342690749476688,-1.1004304539250072,-1.146190345424987,-0.2900298242549084,15.691718046180005,0.15000152587889914,0.2606306543476258,0.9765008926391587,-0.03120676956980617,1.9842085548481236,0.4726470615346763,1.4803547237436412,-0.9278381765024157,95.8084064863486,21.48146718100668,0.5038538311044831,9,-0.6450004577636719,-0.8900003433227539,-1.173750877380371,-0.6250009536743164,-3.970001220703125,4,-0.1342396615064002,1.4042513473150944,23.565000534057614,-1.1355962887530875,23.09000015258789,2.2340169955117593,23.26499938964844,-0.1342396615064002
2852,2004-09-07,23.43000030517578,23.54999923706055,23.354999542236328,23.520000457763672,2876600.0,-0.004672922942794089,1.6000356043843498,-0.9473578541599743,71.92431964091236,66.81294553616591,-0.5110538531961133,-0.9389400219247541,-1.042401860474321,-0.18289477923416797,15.794395997499677,0.1949996948242223,0.3361054035354485,0.8032503128051758,-0.25659227799992124,1.8630929036102728,0.2733290174026273,1.3331716082077243,-0.6637834823245292,79.28567146773082,1.8523311062648133,0.5299212954025493,9,-0.47000026702881215,-0.7799997329711914,-1.015000820159912,-0.5150003433227539,-4.180000305175781,1,-0.134016190727697,-1.222209663746833,23.540000915527344,1.4042513473150944,23.565000534057614,-1.1355962887530875,23.09000015258789,-0.134016190727697
2853,2004-09-08,23.524999618530273,23.565000534057614,23.274999618530273,23.28000068664551,2119400.0,0.004054601456130014,-1.2745074573279,-2.722205738990339,71.96854281958794,68.45274309444011,-0.45128029737276165,-0.9827254781490495,-1.1461836704745068,-0.2929302177845017,15.465234228267889,0.2900009155273402,0.4000107322241817,0.833749675750731,-0.28128583915496463,1.9487851906564266,0.2762319182978814,1.3912674332035806,-0.6293773652649115,92.85698715538382,11.094439964429455,0.5575177574528478,9,-0.44249916076660156,-0.8749990463256836,-1.1874995231628418,-0.6099996566772461,-4.5399990081787145,2,-0.157492029066291,1.6000356043843498,23.43000030517578,-1.222209663746833,23.540000915527344,1.4042513473150944,23.565000534057614,-0.157492029066291
2854,2004-09-09,22.200000762939453,22.7549991607666,21.905000686645508,22.71999931335449,25345400.0,-0.05632301284065222,1.8813593293871573,-2.1224523160763105,49.08045911492738,66.63159139582812,0.9089490707285357,0.3806939871997521,0.16219210363416536,1.0090154145045283,14.506781684797854,1.6199989318847656,0.44585719781938593,-0.5032492637634292,-1.5899548449888172,0.5834563174619589,-1.0466020543761232,0.04010352684926488,1.3749999999999964,17.664674420171792,-61.2839072889262,0.5433527906126949,9,0.5399999618530273,0.4499998092651367,0.13749933242797852,0.7149991989135742,-3.085000991821289,3,-0.12612617334155618,-1.2745074573279,23.524999618530273,1.6000356043843498,23.43000030517578,-1.222209663746833,23.540000915527344,-0.12612617334155618
2855,2004-09-10,21.8700008392334,22.625,21.86000061035156,22.229999542236328,13925800.0,-0.01486486091734529,-3.0263214692639564,0.6923071280017947,42.937218628237964,63.76915382846636,1.2154905253363033,0.7241962665426414,0.47171397257238823,1.315805034165379,14.5324343975694,0.764999389648441,0.5176615170698504,-0.8182492256164551,-1.9435432520320113,0.3070448007991011,-1.3808962388242314,-0.25560221240867875,1.6949996948242152,0.5831036730083904,-72.99001838598691,0.5626470132077777,9,0.8474998474121058,0.7799997329711914,0.4174990653991699,1.044999122619629,-2.40000152587891,4,-0.11568361177686137,1.8813593293871573,22.200000762939453,-1.2745074573279,23.524999618530273,1.6000356043843498,23.43000030517578,-0.11568361177686137
2856,2004-09-13,20.899999618530273,21.1200008392334,20.71500015258789,20.75,22496800.0,-0.04435304908461657,-2.681835915486852,-0.4166671081841446,36.166178332064185,61.133273787439066,2.05953737961908,1.6790798062393755,1.419214778180745,2.265900897697165,15.089119757889971,1.1550006866455078,0.4977638436688707,-1.7240004539489746,-3.0910471232351107,-0.35695378466283856,-2.4075237885920444,-1.0404771193059048,2.596800918579099,6.49120846246975,-65.67561327335011,0.6835233346430682,9,1.2450008392333984,1.2450008392333984,1.3662505149841309,2.015000343322754,-1.2999992370605469,0,-0.05909084811216747,-3.0263214692639564,21.8700008392334,1.8813593293871573,22.200000762939453,-1.2745074573279,23.524999618530273,-0.05909084811216747
2857,2004-09-14,21.274999618530273,21.309999465942386,21.155000686645508,21.23500061035156,4972600.0,0.01794258405954796,1.8181928525600948,0.2666607326780751,41.33572360359756,57.6919394727207,1.6205925813723887,1.291953938746488,1.0146470879393448,1.8736127646815817,15.298461188526225,0.4099998474121129,0.44005186299426313,-1.2992504119873054,-2.787581444425424,0.18908062045081309,-2.0434159282063646,-0.5550848957682462,2.054892895507809,19.6491014381407,-53.827254891611844,0.7441655162190596,9,0.8700008392333984,0.8700008392333984,1.012500286102295,1.640000343322754,-1.4599990844726598,1,-0.08014100842667093,-2.681835915486852,20.899999618530273,-3.0263214692639564,21.8700008392334,1.8813593293871573,22.200000762939453,-0.08014100842667093
2858,2004-09-15,21.024999618530273,21.09499931335449,20.96500015258789,21.05500030517578,3108200.0,-0.01175088152679693,1.3636489743546163,-0.7500357636735779,35.661760967699536,54.33024722317206,1.6979960230737987,1.541022747637065,1.2428480388169376,2.0972706547288347,15.475623684152035,0.3099994659423828,0.3354346305865441,-1.4985003471374512,-3.1262276833879667,0.1292269891130644,-2.312364015262709,-0.6846366790121934,2.147999353820797,15.196059640202813,-53.83945902660323,0.8138636681252578,9,1.1200008392333984,1.1200008392333984,1.262500286102295,1.890000343322754,-0.7749996185302734,2,-0.08442328897670404,1.8181928525600948,21.274999618530273,-2.681835915486852,20.899999618530273,-3.0263214692639564,21.8700008392334,-0.08442328897670404
2859,2004-09-16,21.0049991607666,21.084999084472656,20.88500022888184,21.0,1277000.0,-0.0009512703032843461,1.4242431248337855,-0.16663487825036558,32.43761117816733,50.09030805371639,1.5546212967716535,1.551991002586476,1.2471375866263443,2.0941378851041144,15.874869339517167,0.19999885559081676,0.26912590141120063,-1.4622508049011245,-3.2198105903105017,0.2953089805082527,-2.341030697605813,-0.5834709121964359,2.020519882398677,15.183195358451751,-47.87273965374776,0.8787798927046885,9,1.1400012969970703,1.1400012969970703,1.2287507057189941,1.9100008010864258,-1.0999984741210938,3,-0.09616751397867329,1.3636489743546163,21.024999618530273,1.8181928525600948,21.274999618530273,-2.681835915486852,20.899999618530273,-0.09616751397867329
2860,2004-09-17,20.924999237060547,21.09499931335449,20.8799991607666,21.03499984741211,1311400.0,-0.003808613515942416,-1.1499933243052154,-22.003815337657382,28.571417758788385,45.56480356044252,1.3642170287497741,1.6077003448230585,1.3088835229873013,2.150783527645263,16.615458905634313,0.21500015258788707,0.10506930268297054,-1.4745006561279297,-3.36210573679136,0.41310442453550067,-2.418303196459643,-0.5306981157962163,1.9618886726700886,35.29400450711789,-22.731383605443824,0.9438025403317146,9,1.215001106262207,1.220001220703125,1.2400007247924805,1.9900007247924805,-0.9849987030029332,4,-0.0864993802597932,1.4242431248337855,21.0049991607666,1.3636489743546163,21.024999618530273,1.8181928525600948,21.274999618530273,-0.0864993802597932
2861,2004-09-20,20.850000381469727,20.88999938964844,20.71999931335449,20.774999618530273,1574200.0,-0.003584174830362219,1.1935666469777426,-0.6818213344430573,29.999988079064423,40.906544498014966,1.1370884442014777,1.6366596941753286,1.3745355026655872,2.2021540627367386,18.10127576831683,0.20499992370605824,-0.03847566955831283,-1.4669995307922363,-3.4764102847400515,0.5424112231555789,-2.4717049077661457,-0.46229415381832695,1.9065742628323434,22.034073643035285,-34.18556122688725,1.0047053769739076,9,1.2899999618530273,1.2950000762939453,1.3149995803833008,2.064999580383301,-0.7600002288818359,0,-0.06618710037730757,-1.1499933243052154,20.924999237060547,1.4242431248337855,21.0049991607666,1.3636489743546163,21.024999618530273,-0.06618710037730757
2862,2004-09-21,21.34499931335449,21.38500022888184,21.06999969482422,21.075000762939453,2721600.0,0.023740955531333707,-1.2499982970143508,3.5999440516758594,29.99998807906431,36.24337174906789,0.352274743257464,1.118682225364278,0.874136980422648,1.6923126815297032,19.56298532625789,0.5349998474121129,-0.251116554763545,-0.9210005760192921,-2.9765289945464026,1.1345278425078185,-1.9487647852828474,0.10676363324426319,1.2890808614447309,93.98483301400724,40.771839836287675,1.027764209263556,9,0.39000034332275746,0.8000011444091832,0.800000667572025,1.5700006484985387,-0.7950000762939418,1,-0.08175211937313132,1.1935666469777426,20.850000381469727,-1.1499933243052154,20.924999237060547,1.4242431248337855,21.0049991607666,-0.08175211937313132
2863,2004-09-22,21.26000022888184,21.334999084472656,21.209999084472656,21.334999084472656,2955600.0,-0.003982154472100152,2.333384196739656,-0.2777750305530539,30.5732375743856,34.187013800118805,0.09185528665266318,1.1877901201617576,0.9542493828413576,1.7564753874698376,20.761271769609102,0.13500022888183238,-0.47783265422350496,-0.9572496414184535,-3.06154245681606,1.147043173979153,-2.0093960491172567,0.09489676628034971,1.2589351445847008,81.20303339719855,28.6302837572684,1.0521464076988023,9,0.4099998474121058,0.8850002288818324,0.8849997520446742,1.6549997329711879,-0.9349994659423864,2,-0.06796799996554959,-1.2499982970143508,21.34499931335449,1.1935666469777426,20.850000381469727,-1.1499933243052154,20.924999237060547,-0.06796799996554959
2864,2004-09-23,21.104999542236328,21.3700008392334,21.084999084472656,21.309999465942386,2084200.0,-0.007290718954694131,-1.3265369674039127,2.733374024058568,21.981749400314442,31.858628330349525,0.08403235973091228,1.2924947791339605,1.1124552514375523,1.8858544022244104,22.604628930731057,0.2850017547607422,-0.7298922722340642,-1.038250350952147,-3.1916110329383507,1.1151103310340567,-2.114930691945247,0.038429990040953044,1.3056997179774932,57.8946915549028,10.853504258733345,1.0766803409931012,9,-0.054999351501464844,1.0400009155273438,0.9912505149841309,1.8100004196166992,-0.5049991607666016,3,-0.040511706267761904,2.333384196739656,21.26000022888184,-1.2499982970143508,21.34499931335449,1.1935666469777426,20.850000381469727,-0.040511706267761904
2865,2004-09-24,21.145000457763672,21.25,21.125,21.174999237060547,714800.0,0.0018953288981262695,-2.571444141689373,0.14633556322630215,22.814970244487043,30.375160765063175,-0.07780725795204901,1.179885010100545,1.0757068667626761,1.8202043019050222,23.91947789805304,0.14500045776367188,-1.0132903046705763,-0.9137495040893562,-3.0853727534103292,1.2578737452316169,-1.9995611287498427,0.17206212057113035,1.1639568559925948,63.90985854089449,22.08574540765806,1.085811624660487,9,-0.09250068664550781,1.0,0.9224996566772461,1.7699995040893555,-0.5550003051757812,4,-0.05864269303729819,-1.3265369674039127,21.104999542236328,2.333384196739656,21.26000022888184,-1.2499982970143508,21.34499931335449,-0.05864269303729819
2866,2004-09-27,20.920000076293945,21.06999969482422,20.90999984741211,20.98500061035156,967400.0,-0.01064083124136872,-2.7646583641871425,2.1667726347913363,22.234501837933493,28.252802791100503,0.1679950140909483,1.3010798251630895,1.3086658596794933,2.01144020821123,24.715060572697755,0.2350006103515625,-1.1308474436619278,-1.0304999351501465,-3.2025692277165234,1.1415693574162304,-2.116534581433335,0.05553471113304198,1.2933198077922192,2.1053096527825024,-33.53517362562801,1.0860346462831882,9,0.13249969482421875,1.2250003814697266,1.1475000381469727,1.994999885559082,-0.375,0,-0.04684510223051308,-2.571444141689373,21.145000457763672,-1.3265369674039127,21.104999542236328,2.333384196739656,21.26000022888184,-0.04684510223051308
2867,2004-09-28,20.90999984741211,20.975000381469727,20.850000381469727,20.96500015258789,2900800.0,-0.00047802241134631274,2.3332994252581254,0.8461515889551212,20.518601059599987,26.570229467978333,0.134968556996391,1.2275245622072433,1.3190966546679022,1.9823251894343983,25.962194587482912,0.125,-1.2002181140186359,-0.9475001335144029,-3.131076789126098,1.2360765220972922,-2.0392884613202504,0.14428819429144468,1.2134208527841572,11.538348677695044,-16.167971126337843,1.0917883278058476,9,0.1424999237060547,1.2350006103515625,1.200000286102295,1.942500114440918,0.43499946594237926,1,-0.03921567196595199,-2.7646583641871425,20.920000076293945,-2.571444141689373,21.145000457763672,-1.3265369674039127,21.104999542236328,-0.03921567196595199
2868,2004-09-29,20.63500022888184,20.70499992370605,20.51499938964844,20.700000762939453,2921600.0,-0.013151583956816926,4.066758220798337,1.1818213344429926,26.883302389397713,25.95308404700393,0.3898230349167413,1.3653931640481893,1.5808628480985583,2.2238775692976915,26.787054335139803,0.3950004577636683,-1.1551815496529159,-1.0909997940063434,-3.2340738075546476,1.0520742195419608,-2.1625368007804973,-0.019462787232189527,1.4039152384579232,14.03516207974271,-14.324146230932977,1.0715370067741525,9,0.3149995803833008,1.4099998474121058,1.5012497901916468,2.074999809265133,0.8799991607666016,2,-0.004119262945406765,2.3332994252581254,20.90999984741211,-2.7646583641871425,20.920000076293945,-2.571444141689373,21.145000457763672,-0.004119262945406765
2869,2004-09-30,20.565000534057614,20.700000762939453,20.4950008392334,20.59499931335449,2424000.0,-0.0033922798181630354,-1.4117897854771675,0.46151588955077494,29.119995117187415,26.014037086826047,0.4367770546336942,1.3033505155426504,1.6384771902331146,2.2623180118289703,27.880930087690242,0.2049999237060547,-1.1719562441176379,-1.0347495079040563,-3.1365924028496863,1.0670933870415737,-2.0856709553768695,0.016171939568756954,1.3520016470668423,9.271493064063778,-21.66768118083708,1.0509214474728146,9,0.37500000000000355,1.4700002670288121,1.6912493705749547,2.1324996948242188,1.0949993133544957,3,-0.011670302206931549,4.066758220798337,20.63500022888184,2.3332994252581254,20.90999984741211,-2.7646583641871425,20.920000076293945,-0.011670302206931549
2870,2004-10-01,20.5,20.700000762939453,20.40999984741211,20.540000915527344,3266400.0,-0.003160735831247208,-1.6363573311138855,1.3334181078331637,40.99099679616877,27.235260277615417,0.4862901612915209,1.1878575260459598,1.6791208024810338,2.3022461520037005,28.322497412481045,0.29000091552734375,-1.1361643547588223,-0.9465000152587884,-2.8856702735655055,0.9926702430479288,-1.916085144412147,0.02308511389457024,1.2748020469353492,13.636389908389447,-19.55277929365237,0.9695851291533581,10,0.39750003814697266,1.4925003051757812,1.7562499046325684,2.1975002288818324,1.0849990844726562,4,0.004878067388767171,-1.4117897854771675,20.565000534057614,4.066758220798337,20.63500022888184,2.3332994252581254,20.90999984741211,0.004878067388767171
2871,2004-10-04,20.3799991607666,20.5,20.31999969482422,20.5,3327000.0,-0.005853699474799967,1.9999841055392196,2.9999523173755485,27.226453224826315,26.927089738255642,0.5952019683925052,1.1162092188070005,1.7751247573431321,2.396860928545891,28.812200590821153,0.18000030517578125,-1.0848611077047075,-0.9085007667541518,-2.6324624606462095,0.8154609271379059,-1.7704816137001806,-0.04651991980812298,1.2310266222259578,9.16021420521885,-24.678320155334205,0.8619808469460281,10,0.46500110626220703,1.5675010681152344,1.952500343322754,2.317501068115231,1.3250007629394496,0,0.010304268914081316,-1.6363573311138855,20.5,-1.4117897854771675,20.565000534057614,4.066758220798337,20.63500022888184,0.010304268914081316
2872,2004-10-05,20.290000915527344,20.4950008392334,20.2549991607666,20.459999084472656,2288400.0,-0.00441600828976052,1.0,1.4166415004370976,29.63990705233529,26.823386346916717,0.5808985246709,1.0107254722168264,1.8432929205140525,2.4551035432221795,29.5899526439834,0.24000167846679688,-1.0083407650523846,-0.8414990425109856,-2.2950033546469335,0.6120052696249623,-1.5682511985789596,-0.11474688644301168,1.1402812151216466,7.7781545373628385,-27.24458744062437,0.7267521560679739,10,0.5224990844726562,1.6249990463256836,2.1899986267089844,2.4074993133544886,1.0799999237060547,1,0.012567725444085909,1.9999841055392196,20.3799991607666,-1.6363573311138855,20.5,-1.4117897854771675,20.565000534057614,0.012567725444085909
2873,2004-10-06,19.81999969482422,19.86000061035156,19.604999542236328,19.80500030517578,6014600.0,-0.02316417937386328,4.368374558304214,-0.08823265416030877,23.72505749537534,27.017087246367925,0.9221259777300332,1.253176561310486,2.278137807802839,2.893247654200316,30.946781885065988,0.6850013732910156,-0.9515524953474461,-1.1262502670288086,-2.1865428110235996,-0.06595772303401759,-1.656396539026204,-0.5961039950314131,1.42223716064359,19.63469524260751,-17.15828390058361,0.5301462719973951,10,0.6075000762939453,1.7700004577636719,2.6599998474121094,2.8775005340576136,1.8099994659423828,2,0.07694246427907392,1.0,20.290000915527344,1.9999841055392196,20.3799991607666,-1.6363573311138855,20.5,0.07694246427907392
2874,2004-10-07,19.399999618530273,19.450000762939453,19.084999084472656,19.2450008392334,7749000.0,-0.0211907206236549,1.862746271336036,10.333672431332655,20.616569902692035,26.772820541724037,1.2011515345064296,1.5311551828739312,2.6568926550349943,3.2791039161155737,32.74162499434459,0.7350006103515625,-0.9453634796006654,-1.4062502861022956,-2.508119039114593,-0.30438153308999816,-1.9571846626084444,-0.8553159095961469,1.5475345205558675,19.50465676027428,-16.75593722661379,0.5509343765061491,10,0.6774997711181641,1.9300003051757812,3.2475008964538574,3.297500610351559,2.2250003814697266,3,0.10902060890238285,4.368374558304214,19.81999969482422,1.0,20.290000915527344,1.9999841055392196,20.3799991607666,0.10902060890238285
2875,2004-10-08,19.34000015258789,19.600000381469727,19.274999618530273,19.5,4229600.0,-0.003092756037225586,-1.2413774959880035,-1.0322652096869462,20.7364288074708,26.606367982783738,1.0931412433319814,1.4671147026647837,2.6711978877862634,3.3074574808910846,34.4047866098211,0.3250007629394531,-0.9468944238288763,-1.339749717712401,-2.5064203894954353,-0.17307904592936652,-1.9230850536039164,-0.7564143818208855,1.235026975575554,18.02126523855996,-19.211102104476264,0.583335335891517,10,0.6899995803833008,1.989999771118164,3.3075003623962402,3.3374996185302734,2.3199996948242188,4,0.11995861822750697,1.862746271336036,19.399999618530273,4.368374558304214,19.81999969482422,1.0,20.290000915527344,0.11995861822750697
2876,2004-10-11,19.665000915527344,19.75,19.520000457763672,19.530000686645508,1409600.0,0.016804589471317355,-1.9677228819294899,-0.8437522351763107,15.145286834159734,26.009333068845933,0.6385476049189585,1.1013118210905937,2.304465696622046,2.949106140657559,34.488475978118856,0.4099998474121094,-0.8956699858508124,-0.9529990196228013,-2.198645465000517,0.29264742575491454,-1.5758222423116592,-0.3301757969339434,0.6120206038979426,41.13483044232848,10.623512559751958,0.6228232226888581,10,0.22999858856201172,1.664999008178711,3.102499485015869,3.0124988555908203,2.02499961853027,0,0.09763529517200764,-1.2413774959880035,19.34000015258789,1.862746271336036,19.399999618530273,4.368374558304214,19.81999969482422,0.09763529517200764
2877,2004-10-12,19.56999969482422,19.600000381469727,19.274999618530273,19.295000076293945,2845000.0,-0.004830979724395168,-1.0634934090620098,2.0370307577106206,15.082689735564642,24.698153885086704,0.5849993981362864,1.1194227747095624,2.3510966416504964,3.0116221406052475,35.097457131643885,0.3900012969970703,-0.8585728328641125,-0.9627502441406257,-2.2516968765305947,0.32619638824934327,-1.607223560335612,-0.31827692794563944,0.46861733761054225,62.58060070288764,36.89181515732234,0.6444733161949853,10,0.32250022888183594,1.755000114440918,3.202500820159912,3.1075000762939453,2.5,1,0.1090955678168195,-1.9677228819294899,19.665000915527344,-1.2413774959880035,19.34000015258789,1.862746271336036,19.399999618530273,0.1090955678168195
2878,2004-10-13,19.25,19.420000076293945,19.21500015258789,19.420000076293945,2648600.0,-0.016351543168845906,1.411762725936564,-0.6181829531346451,14.11997172552509,23.031484619346443,0.7687147518150219,1.3698591157371567,2.623168408543492,3.3010974980047934,35.54444313506029,0.3549995422363281,-0.8105537274533923,-1.1939999580383294,-2.5809449330067125,0.19294501693005373,-1.8874724455225227,-0.500527470554136,0.5978934428423415,24.81213358879341,3.0651064076257732,0.6934724874841918,10,0.6424999237060547,2.0749998092651367,3.5550003051757812,3.2699995040893555,0.9200000762939453,2,0.11012991372641023,-1.0634934090620098,19.56999969482422,-1.9677228819294899,19.665000915527344,-1.2413774959880035,19.34000015258789,0.11012991372641023
2879,2004-10-14,18.98500061035156,19.15999984741211,18.979999542236328,19.09000015258789,3193600.0,-0.013766202059659283,-2.1303944007695623,0.6176440889048667,11.565857797386712,19.762024730592884,0.8783941635453019,1.5555181798569997,2.830208385964699,3.534759575797569,36.00787504841634,0.2700004577636719,-0.7674283611443933,-1.3579994201660206,-2.8621772519649227,0.14617841163288148,-2.11008833606547,-0.6059105042665713,0.7103139608168441,0.6494889794943145,-15.113019780934998,0.7520889158994507,10,0.7549991607666051,1.882498741149906,3.881249904632572,3.5299997329711914,0.7299995422363317,3,0.13932043536373961,1.411762725936564,19.25,-1.0634934090620098,19.56999969482422,-1.9677228819294899,19.665000915527344,0.13932043536373961
2880,2004-10-15,19.114999771118164,19.174999237060547,19.01000022888184,19.174999237060547,2702800.0,0.0068474667678295464,4.5000158947133,0.5714259763850851,16.758743946012643,18.59894592183581,0.5937066947938838,1.3522987944188358,2.6538486402460038,3.376016468106087,36.50455378456074,0.18999862670898793,-0.7721732845456515,-1.137500286102295,-2.7104675570362815,0.43546698483169166,-1.9239839215692882,-0.35101665063530163,0.43725179426382255,17.532486834348106,0.04068132237307154,0.7864836354669925,10,0.6225004196166992,1.6875,3.580000877380371,3.4000005722045863,1.0,4,0.13131050269089317,-2.1303944007695623,18.98500061035156,1.411762725936564,19.25,-1.0634934090620098,19.56999969482422,0.13131050269089317
2881,2004-10-18,19.46999931335449,19.475000381469727,19.209999084472656,19.2549991607666,3115400.0,0.018571778524042237,1.355543122594646,-3.583367771879014,26.47057540230412,18.246797960721235,0.10733639483469304,0.9366338015036355,2.2600099106492593,2.9829483062490674,36.516840683511084,0.3600006103515625,-0.7858547484305838,-0.7135006904602079,-2.2971443437293324,0.8701429628089166,-1.5053225170947684,0.07832113617435255,-0.4899997711181605,79.0321141700424,58.2761783752354,0.7918218266345616,10,-0.04999923706054332,0.7125005722045934,3.21375131607056,3.0450010299682617,0.5700016021728551,0,0.11248077099599585,4.5000158947133,19.114999771118164,-2.1303944007695623,18.98500061035156,1.411762725936564,19.25,0.11248077099599585
2882,2004-10-19,19.600000381469727,19.924999237060547,19.56999969482422,19.665000915527344,3075200.0,0.006676993975344825,-4.67990600729359,-0.3023278508188336,32.24700647778579,19.19368118098906,-0.14620979752487884,0.7053631419276272,2.0912347258566513,2.8168448092002656,37.29626870189097,0.45499992370605824,-0.8549656491615956,-0.4962496757507324,-2.0007547978958513,1.0082554463943865,-1.2485022368232919,0.256002885321827,-0.6101008224487288,65.60857560369118,42.184808953650816,0.75225256107256,10,-0.14750099182128906,0.5824995040893555,2.5450000762939453,2.5450000762939453,0.25,1,0.10663265877095696,1.355543122594646,19.46999931335449,4.5000158947133,19.114999771118164,-2.1303944007695623,18.98500061035156,0.10663265877095696
2883,2004-10-20,19.815000534057614,19.834999084472656,19.700000762939453,19.770000457763672,3240600.0,0.010969395326703824,2.1765365886497765,-0.6923031779100953,37.7451035390651,21.096851585030514,-0.40453481293862126,0.3969062143273341,1.8369026942194715,2.5621551114824825,38.11781797889498,0.2349987030029297,-0.8865470817969694,-0.208999538421633,-1.6136669479044166,1.1956678710611506,-0.9113332431630248,0.4933341663197588,-0.7876969879150337,88.3599218491394,60.537492151827294,0.7023337047413909,10,-0.36250114440917613,0.3674993515014684,2.3299999237060582,2.3299999237060582,-0.01500129699706676,2,0.11380262932068863,-4.67990600729359,19.600000381469727,1.355543122594646,19.46999931335449,4.5000158947133,19.114999771118164,0.11380262932068863
2884,2004-10-21,20.25,20.51499938964844,20.045000076293945,20.51499938964844,4104800.0,0.0219530383153268,2.5471727989865154,-5.888865341415371,46.355685455439236,23.943435657027006,-0.7892835066858161,-0.11112961604251836,1.3756806203784464,2.0976560616871183,38.26672504213501,0.6999988555908274,-0.9162159896677267,0.26874990463256765,-1.0465963516627212,1.5840961609278565,-0.388923223515075,0.9264230327802103,-1.1867886262207001,82.39205731427396,50.595100371997745,0.6576731281476436,10,-0.5025005340576172,-0.06750011444091797,1.8950004577636719,1.8950004577636719,-0.33499908447265625,3,-0.0039506135163484,2.1765365886497765,19.815000534057614,-4.67990600729359,19.600000381469727,1.355543122594646,19.46999931335449,-0.0039506135163484
2885,2004-10-22,19.905000686645508,20.174999237060547,19.8799991607666,20.174999237060547,1774600.0,-0.01703700312861689,1.1851974822862874,1.018864801059467,43.50207068725109,27.0941894184816,-0.39751328739367864,0.1435697677417167,1.6831377548961513,2.407018039371547,38.52162337589894,0.37000083923339844,-0.8937157782376346,-0.014249420166017046,-1.2100987348239265,1.1815998944918924,-0.61217407749497,0.5836752371629359,-0.7546820319140579,53.25681529854004,17.82826195211893,0.597924657328954,10,-0.157501220703125,0.2774991989135742,2.239999771118164,2.239999771118164,-0.21000099182128906,4,-0.00954536686778873,2.5471727989865154,20.25,2.1765365886497765,19.815000534057614,-4.67990600729359,19.600000381469727,-0.00954536686778873
2886,2004-10-25,19.940000534057614,20.13500022888184,19.81999969482422,20.1299991607666,1942600.0,0.0017583444463575848,2.1499933243051745,0.703702395501472,45.13888410580057,30.43376657073004,-0.4351643332814312,0.03308254522885434,1.6097448423909633,2.3388571755818752,38.50990178353943,0.31500053405762074,-0.8156587498969898,0.06975040435790802,-1.0298834241379922,1.1693842328538082,-0.4800665098900403,0.6195673186058563,-0.7078010352311459,39.153540605345704,0.21800420227638995,0.5498169142479499,10,-0.19250106811523082,0.2424993515014684,2.2024998664855993,2.2049999237060582,0.0849990844726598,0,0.00877629049014561,1.1851974822862874,19.905000686645508,2.5471727989865154,20.25,2.1765365886497765,19.815000534057614,0.00877629049014561
2887,2004-10-26,20.09000015258789,20.104999542236328,19.90999984741211,19.975000381469727,1432800.0,0.007522548370752391,1.689677852172426,-0.6052663280261698,54.11586216842359,34.87775439771876,-0.5628326933080956,-0.19130766386199127,1.419563330340111,2.154076555218282,38.41075610853985,0.19499969482421875,-0.7248530514931701,0.2607500076293938,-0.731564115680392,1.2530641309391797,-0.23540705402550088,0.7569070692842885,-0.7808326603121039,47.85276647928572,6.208294713661253,0.49615706165489315,10,-0.3425006866455078,0.0924997329711914,2.0525002479553223,2.0550003051757812,0.2800006866455078,1,-0.002488762403225042,2.1499933243051745,19.940000534057614,1.1851974822862874,19.905000686645508,2.5471727989865154,20.25,-0.002488762403225042
2888,2004-10-27,20.549999237060547,20.59499931335449,20.09000015258789,20.125,2386000.0,0.022896917918310722,-1.0404050523654884,3.6956528950292737,67.31928290537644,41.07257940971762,-0.9152863969800649,-0.6935605287538813,0.9313138253940565,1.6554708816350576,37.5280448561241,0.504999160766598,-0.6309328106804735,0.7249991416931145,-0.25341521078190254,1.7034134941681316,0.23579196545560777,1.2142063179306213,-1.168481830942401,94.1935356846651,47.69346591849954,0.4892071762375083,10,-0.7474994659423828,-0.3749990463256836,1.390000820159912,1.595001220703125,-0.4099998474121058,2,-0.034063205916252226,1.689677852172426,20.09000015258789,2.1499933243051745,19.940000534057614,1.1851974822862874,19.905000686645508,-0.034063205916252226
2889,2004-10-28,20.325000762939453,20.46500015258789,20.209999084472656,20.26499938964844,1643200.0,-0.010948831263960512,-1.9999775608661505,0.1411799553006352,64.13201601189178,46.33627630592641,-0.5366545143675161,-0.5138073030929604,1.1219635583133396,1.8348933119170319,36.57103129547718,0.3400001525878906,-0.5289397814954597,0.5120006561279311,-0.43353395602121836,1.4575352682770806,0.0392333500533546,0.9847679622025076,-0.8464048042424004,65.16146021761043,14.436940908042914,0.4727673060745753,10,-0.4225015640258789,-0.15000057220458984,1.5824995040893555,1.8199996948242188,-0.1550006866455078,3,-0.025830332406982848,-1.0404050523654884,20.549999237060547,1.689677852172426,20.09000015258789,2.1499933243051745,19.940000534057614,-0.025830332406982848
2890,2004-10-29,20.600000381469727,20.600000381469727,20.424999237060547,20.424999237060547,2546000.0,0.013530116024974781,1.0,2.9166189840423877,63.60990756427104,50.46286876836718,-0.6468808542621787,-0.8231334995829584,0.8102667841841082,1.5174499555054517,35.54031746302226,0.27499961853027344,-0.3774820705344979,0.7820002555847161,-0.1797492646481409,1.743749775817573,0.3011254954682876,1.2628750157011446,-1.032092154400079,100.0,46.07703933003632,0.48087476011642843,10,-0.5150003433227539,-0.4850006103515625,0.997499942779541,1.5450000762939453,-0.4250011444091797,4,-0.03325240064357271,-1.9999775608661505,20.325000762939453,-1.0404050523654884,20.549999237060547,1.689677852172426,20.09000015258789,-0.03325240064357271
2891,2004-11-01,20.59000015258789,20.655000686645508,20.459999084472656,20.545000076293945,2023600.0,-0.0004854479949830681,1.2285751653932928,0.2571416115355691,65.2239116992966,54.12696934853505,-0.5155126480715673,-0.8396427778841016,0.7756047175753977,1.4912236021345997,34.3690349678784,0.19500160217285156,-0.1740606623137495,0.7614999771118178,-0.23020310542817057,1.7532030596518062,0.2656484358418254,1.2573515183818103,-0.9188827100782362,91.27510592813528,36.8590610807554,0.49585154126999376,11,-0.41249942779541016,-0.5650005340576172,1.0087499618530273,1.5550003051757812,-0.35000038146972656,0,-0.043467724678534436,1.0,20.600000381469727,-1.9999775608661505,20.325000762939453,-1.0404050523654884,20.549999237060547,-0.043467724678534436
2892,2004-11-02,20.545000076293945,20.80500030517578,20.524999618530273,20.6299991607666,2609800.0,-0.0021855306440242694,-3.480010986328125,-1.8888653414148264,71.05694576856345,57.82828515181264,-0.3602517275241084,-0.8164174339851442,0.7788508805052743,1.5010441868161557,33.14916108367208,0.2800006866455078,0.01177272566443932,0.7037499427795417,-0.31900631411406266,1.7265061996731461,0.1923718143327413,1.2151280712263421,-0.7558166444879895,63.636339385273665,5.249407521043686,0.5113781284468013,11,-0.2325000762939453,-0.567500114440918,1.0537500381469727,1.6000003814697266,0.010000228881835938,1,-0.025310316662577215,1.2285751653932928,20.59000015258789,1.0,20.600000381469727,-1.9999775608661505,20.325000762939453,-0.025310316662577215
2893,2004-11-03,21.34499931335449,21.5049991607666,21.229999542236328,21.5049991607666,3145200.0,0.03893887729811363,2.4374985098824595,1.8823714208778803,82.68700892968002,61.865098871172734,-1.0285612057119096,-1.5771720452855895,-0.0502761814450281,0.6805389061109999,31.49691216165842,0.9599990844726562,0.18209275391080837,1.4274991989135692,0.20377124172522443,2.651227156101914,0.8156352203193968,2.0393631775077417,-1.4136015192767566,87.64480015553332,21.047553561542557,0.6118639785941716,11,-0.6824998855590785,-1.1024999618530238,0.25375080108642933,0.8000011444091832,-1.3549995422363246,2,-0.045678074747516284,-3.480010986328125,20.545000076293945,1.2285751653932928,20.59000015258789,1.0,20.600000381469727,-0.045678074747516284
2894,2004-11-04,21.51499938964844,21.51499938964844,21.170000076293945,21.239999771118164,1878400.0,0.007964398302303666,1.509089395820434,-1.7187492549412138,82.87674489940424,66.24006267252307,-1.11779911241889,-1.6660148403404094,-0.2593124427334317,0.48434647117620244,29.215130284200974,0.34499931335449574,0.3355766275792753,1.4917492866516149,0.10203451037555666,2.881464062927673,0.7968918985135858,2.186606674789644,-1.3318253769004897,100.0,26.07293640657707,0.6948573881380287,11,-0.8474998474121129,-1.2674999237060582,-0.017499446868900037,0.5300006866455043,-1.409999847412113,3,-0.06390890257991622,2.4374985098824595,21.34499931335449,-3.480010986328125,20.545000076293945,1.2285751653932928,20.59000015258789,-0.06390890257991622
2895,2004-11-05,21.65999984741211,21.71500015258789,21.450000762939453,21.459999084472656,2485600.0,0.006739505548553959,-1.4091137660175825,0.7272765104488077,81.83143346812315,70.31701260167003,-1.1037432808762482,-1.716290119795545,-0.4505284893502015,0.3091004276139202,27.36009122526864,0.2649993896484375,0.47182581646249133,1.5207497596740716,-0.00907364321031423,3.0505731625584573,0.7558380582318804,2.2856614611162627,-1.2370972668220688,95.61750929356731,21.41351487191868,0.7649117014421921,11,-0.8474998474121094,-1.3125,-0.1724991798400879,0.3750009536743164,-1.6749992370605504,4,-0.06879038696282291,1.509089395820434,21.51499938964844,2.4374985098824595,21.34499931335449,-3.480010986328125,20.545000076293945,-0.06879038696282291
2896,2004-11-08,21.584999084472656,21.6200008392334,21.459999084472656,21.524999618530273,2168200.0,-0.0034626391259376943,1.461509118384953,0.2999961853172862,79.32054365973539,73.11753276737133,-0.8614511324160539,-1.57059809078169,-0.4316271762834205,0.35462931843615664,25.839792046932885,0.20000076293945312,0.5527071472588112,1.3497490882873535,-0.29166663857384734,2.9911648151485544,0.5290412248567513,2.1704569517179557,-0.9036769894830456,89.0755453972813,13.214873571791372,0.8207078634306011,11,-0.6824989318847656,-1.2374992370605469,-0.1399989128112793,0.407501220703125,-1.7399997711181676,0,-0.06532313677170387,-1.4091137660175825,21.65999984741211,1.509089395820434,21.51499938964844,2.4374985098824595,21.34499931335449,-0.06532313677170387
2897,2004-11-09,21.70499992370605,21.80500030517578,21.55500030517578,21.56999969482422,1557800.0,0.005559455377494915,-2.0303212456795405,2.2500238420700684,78.72342029072888,74.38465914352162,-0.8138585486776044,-1.6047240258887676,-0.5973347934088906,0.20411815602352235,24.077932679895305,0.25,0.6864303124825781,1.3629999160766566,-0.3713200405609598,3.097319872714273,0.4958399377578466,2.2301598943954666,-0.816942217196786,84.25191410626425,9.560367368628278,0.8671599783188088,11,-0.6975002288818324,-1.3124999999999964,-0.30874967575072887,0.2425003051757848,-1.600000381469723,1,-0.06749597593814427,1.461509118384953,21.584999084472656,-1.4091137660175825,21.65999984741211,1.509089395820434,21.51499938964844,-0.06749597593814427
2898,2004-11-10,21.3700008392334,21.65999984741211,21.350000381469727,21.559999465942386,1497400.0,-0.01543418961760834,-1.6956528950292737,-1.4073948487546375,67.55489014198704,74.76497849130998,-0.39147802717926794,-1.1623506577903413,-0.32883531671558686,0.5085047358885788,21.969565680729865,0.3549995422363246,0.8142737067419326,0.9220007896423326,-0.7903053590268065,2.6343069383114717,0.06584771530776479,1.7781538639769003,-0.29855461299083075,31.496171787470377,-40.47719329845532,0.8561530743345689,11,-0.2550010681152344,-0.9775009155273438,-0.006250858306884766,0.5449991226196289,-2.8200016021728516,2,-0.03813759953445339,-2.0303212456795405,21.70499992370605,1.461509118384953,21.584999084472656,-1.4091137660175825,21.65999984741211,-0.03813759953445339
2899,2004-11-11,21.6299991607666,21.665000915527344,21.475000381469727,21.5,938200.0,0.012166509654780722,-1.111135836220873,-0.6842110546710174,77.77779142852937,76.3391878095609,-0.4994138178471417,-1.279640021305756,-0.6480415090756395,0.22045219613379885,19.512234259430432,0.2950000762939453,0.9105116761525025,1.0497491836547859,-0.5939896430947051,2.693488010404277,0.22787977028004036,1.8716185970295314,-0.41184211873738974,61.53820357072492,-12.27381371604254,0.8218694133747453,11,-0.4974994659423828,-1.2374992370605469,-0.6212491989135742,-0.03999900817871094,-2.9849987030029297,3,-0.0758205942339164,-1.6956528950292737,21.3700008392334,-2.0303212456795405,21.70499992370605,1.461509118384953,21.584999084472656,-0.0758205942339164
2900,2004-11-12,21.625,21.63500022888184,21.350000381469727,21.57999992370605,1035400.0,-0.0002311216347927747,7.7691540244717,0.3461566676937345,77.39840948577186,77.69190978583593,-0.372947530693267,-1.1351564532893477,-0.7188420726768143,0.19197377412018923,16.851969599521986,0.2849998474121129,0.925978127429115,0.9192500114440918,-0.6342490412474469,2.4727490641356304,0.14250048509832425,1.6959995377898593,-0.289474305341475,60.43948673449283,-17.023088147111935,0.7767495263457692,11,-0.46000003814697266,-1.2325000762939453,-0.9212503433227539,-0.2950000762939453,-3.2800006866455114,4,-0.07028903850930279,-1.111135836220873,21.6299991607666,-1.6956528950292737,21.3700008392334,-2.0303212456795405,21.70499992370605,-0.07028903850930279
2901,2004-11-15,21.65999984741211,21.70499992370605,21.415000915527344,21.61000061035156,1212400.0,0.0016184900537392632,3.1428610354225026,1.1110922731318524,76.52030749602105,78.29894997777566,-0.2684351082034553,-1.0515901817349658,-0.8299918335559688,0.13150324480372078,15.01031004583221,0.2899990081787074,0.976451118212136,0.8447498321533189,-0.6496019654884329,2.3391016297950706,0.09757393333244124,1.5919257309741965,0.14500045776367188,68.13176218083345,-12.536087748093564,0.7471758988208765,11,-0.1724996566772461,-1.2674999237060547,-0.9800000190734863,-0.3299999237060547,-3.7199993133544957,0,-0.07733145193261282,7.7691540244717,21.625,-1.111135836220873,21.6299991607666,-1.6956528950292737,21.3700008392334,-0.07733145193261282
2902,2004-11-16,21.690000534057614,21.78499984741211,21.645000457763672,21.78499984741211,668200.0,0.0013850732620890316,1.9473768747364828,-1.9000152590218327,72.52969775648785,77.17035984742098,-0.13291439859506582,-0.9665400916504829,-0.9338176783256138,0.08225477644434775,14.32459277283554,0.1399993896484375,1.0181995862615345,0.7702505111694293,-0.6570853522024223,2.197586374541281,0.05658257948350354,1.4839184428553551,0.10719978332519986,78.16105057768536,-0.7630136297152319,0.7136679316859251,11,-0.20250034332275035,-1.297500610351559,-1.0775008201599086,-0.36000061035155895,-3.6800003051757777,1,-0.08506229484900685,3.1428610354225026,21.65999984741211,7.7691540244717,21.625,-1.111135836220873,21.6299991607666,-0.08506229484900685
2903,2004-11-17,22.06999969482422,22.1299991607666,21.90999984741211,21.95499992370605,1454200.0,0.017519555159527522,-1.1463355632263046,-1.2105326560523542,82.49535416335168,77.12798309897069,-0.44617744672915904,-1.2321092285586523,-1.3878110689717218,-0.3167342928407564,13.812723543996325,0.4399986267089879,1.0728735177001205,1.0374997138977058,-0.3786082385428209,2.4536076663382325,0.32944573767744245,1.7455536901179691,-0.654998779296875,92.30774873821355,11.161855309454936,0.7080539762202632,11,-0.3299999237060547,-1.515000343322754,-1.461249828338623,-0.7399997711181641,-3.7600002288818324,2,-0.08903489713453494,1.9473768747364828,21.690000534057614,3.1428610354225026,21.65999984741211,7.7691540244717,21.625,-0.08903489713453494
2904,2004-11-18,20.170000076293945,22.125,19.78499984741211,22.075000762939453,22969200.0,-0.0860896984505104,1.3341657177484334,-16.56525633158027,45.01159456206187,73.0368898871861,1.3890427913295547,0.6973428256286596,0.4573057659446249,1.5568663348159824,14.544618190656767,2.3400001525878906,1.0745659587963061,-0.8584999084472642,-2.284332857807538,0.5673330409130095,-1.5714163831273993,-0.14558343376712912,1.9599990844726562,16.417925015555674,-59.767723615747364,0.7129164746801366,11,0.7874994277954102,0.38499927520751953,0.4387497901916504,1.1599998474121094,-1.9950008392333984,3,-0.08031734422933423,-1.1463355632263046,22.06999969482422,1.9473768747364828,21.690000534057614,3.1428610354225026,21.65999984741211,-0.08031734422933423
2905,2004-11-19,19.71500015258789,20.405000686645508,19.565000534057614,20.36000061035156,17275400.0,-0.022558250966038473,1.2857128028400104,0.3385827954211616,40.799153465640416,68.75673542117555,1.7200072752875215,1.1988438955596337,0.8616427145662726,1.98271313266142,15.127068503380908,0.8400001525878942,0.9369159247522241,-1.303999805450438,-2.7634859604223543,0.15548634952147822,-2.033742882936398,-0.5742567279644781,2.414999008178711,5.847941475225406,-65.60226120510885,0.7297430774859583,11,1.1324996948242188,0.8549995422363281,0.5887494087219238,1.5625,-1.649999618530277,4,-0.054273379992024307,1.3341657177484334,20.170000076293945,-1.1463355632263046,22.06999969482422,1.9473768747364828,21.690000534057614,-0.054273379992024307
2906,2004-11-22,20.114999771118164,20.174999237060547,19.75,19.815000534057614,5596600.0,0.020289100453178,1.0238147138964577,-0.465114766120789,45.792557976342884,65.0977507195771,1.2176036967411896,0.8565423700806747,0.4458544134889948,1.5603805306817335,15.638904516220748,0.45999908447265625,0.7844676228558143,-0.9127501487731919,-2.34687702916068,0.5213767316142963,-1.629813588966936,-0.1956867085794478,2.010000228881836,21.442476862696218,-48.88952957144503,0.7170634401937444,11,0.7325000762939453,0.5549993515014648,0.1550002098083496,1.1625003814697266,-1.9650001525878906,0,-0.08799405806134308,1.2857128028400104,19.71500015258789,1.3341657177484334,20.170000076293945,-1.1463355632263046,22.06999969482422,-0.08799405806134308
2907,2004-11-23,20.040000915527344,20.26000022888184,20.0049991607666,20.229999542236328,3015600.0,-0.0037285039246436336,1.0400085449218455,-0.6333303663390182,35.1197324403078,61.49384430827942,1.152815860559329,0.977732186076615,0.4917783444345467,1.606954726275731,16.119535187888044,0.2550010681152379,0.6215367621062136,-0.9852490425109863,-2.4264158242940717,0.455917739272099,-1.7058324334025308,-0.2646656516194419,1.9825991058349608,18.51854330538873,-47.573615100218575,0.7205833908915428,11,0.8074989318847656,0.8074989318847656,-0.23875093460083008,1.2374992370605469,-1.845001220703125,1,-0.1047904334097417,1.0238147138964577,20.114999771118164,1.2857128028400104,19.71500015258789,1.3341657177484334,20.170000076293945,-0.1047904334097417
2908,2004-11-24,19.850000381469727,19.989999771118164,19.729999542236328,19.950000762939453,5297200.0,-0.009481064140591022,1.888917146157188,0.526321601381332,31.101019403876194,56.30753630554018,1.2343331668026742,1.1727280662736952,0.6579561493536801,1.772725691881476,17.653659632757808,0.3100013732910156,0.4603490979218705,-1.140249633789061,-2.661773554135795,0.38127428655767304,-1.90101159396243,-0.37948767361569224,2.0742956604003915,11.132808862020557,-48.57710045943092,0.7607619601733673,11,0.9974994659423828,0.9974994659423828,-0.0325007438659668,1.427499771118164,-1.7399997711181676,2,-0.09269522001145947,1.0400085449218455,20.040000915527344,1.0238147138964577,20.114999771118164,1.2857128028400104,19.71500015258789,-0.09269522001145947
2909,2004-11-26,19.799999237060547,19.809999465942386,19.614999771118164,19.63500022888184,1030800.0,-0.002518949292104611,1.1081108946005986,-1.649983787598431,28.422254478510197,50.86574130473332,1.114669337545667,1.2452240328545976,0.6837071470687377,1.8013136473271416,19.320613329932122,0.2350006103515625,0.2815606018295398,-1.1640007019042962,-2.7505743326916203,0.422572928883028,-1.95728751729796,-0.3707138865106323,2.0299249844970717,27.97603098986865,-26.068542870852834,0.7932868153936629,11,1.0475006103515625,1.0475006103515625,0.01750040054321289,1.4775009155273438,-1.7349987030029332,4,-0.07525251659248855,1.888917146157188,19.850000381469727,1.0400085449218455,20.040000915527344,1.0238147138964577,20.114999771118164,-0.07525251659248855
2910,2004-11-29,19.915000915527344,20.030000686645508,19.815000534057614,19.98500061035156,3110400.0,0.005808165802933196,1.6875044703526658,-0.4242431248338161,30.804612014458996,45.78621958455976,0.8175719420362348,1.1344357675712615,0.5478706971951084,1.6647114175559992,20.646661147601957,0.23000144958496094,0.16615992073129604,-1.0147490501403809,-2.662792069377698,0.6332939690969361,-1.8387705597590411,-0.19072754052172058,1.824326358530275,46.5117723248343,-2.973494542647437,0.8240215096186593,11,0.9324989318847656,0.9324989318847656,0.04999876022338867,1.3624992370605469,-1.9150009155273438,0,-0.08737140840953472,1.1081108946005986,19.799999237060547,1.888917146157188,19.850000381469727,1.0400085449218455,20.040000915527344,-0.08737140840953472
2911,2004-11-30,19.69499969482422,19.76000022888184,19.57999992370605,19.729999542236328,2077600.0,-0.011047010323338435,2.7894314166397636,0.5000000000000254,27.41572195736026,40.773555606878915,0.8152582804644943,1.353334013721895,0.7464689524218997,1.8666431579008034,22.04260591496123,0.3350009918212926,-0.024248314529021542,-1.1900002479553216,-2.9232870267211197,0.5432865308104766,-2.0566436373382224,-0.3233568585724207,1.9573545096334009,16.911723457012094,-27.01188327091235,0.8666433893828993,11,1.1525001525878906,1.1525001525878906,0.26999998092651367,1.5825004577636719,-1.5900001525878906,1,-0.08276208103699356,1.6875044703526658,19.915000915527344,1.1081108946005986,19.799999237060547,1.888917146157188,19.850000381469727,-0.08276208103699356
2912,2004-12-01,20.024999618530273,20.155000686645508,19.95499992370605,19.95499992370605,2545200.0,0.016755518091872812,-4.714332425067641,-2.0000000000001017,34.8706263999382,35.48191918872187,0.2505929928182802,1.0354685155986303,0.3825016718910561,1.5195108666515083,22.935052698748986,0.46000099182128906,-0.21968929992439,-0.8340003013610833,-2.6039735481143182,0.9359729453921517,-1.7189869247377025,0.05098632201553599,1.543860439111345,77.39114858723718,30.577982446068425,0.8849866233766177,12,0.8200006484985352,0.8225002288818359,-0.059999942779541016,1.2525005340576172,-1.7849998474121094,2,-0.09363296058517556,2.7894314166397636,19.69499969482422,1.6875044703526658,19.915000915527344,1.1081108946005986,19.799999237060547,-0.09363296058517556
2913,2004-12-02,20.3700008392334,20.415000915527344,20.239999771118164,20.26499938964844,1555200.0,0.017228525706630915,-1.2580692795176276,1.5000272479562764,36.0927417215643,34.490935539777695,-0.403326778410257,0.6468415404758545,0.009581899153637607,1.1600078882029656,22.513800678859713,0.3900012969970703,-0.41838077174783805,-0.4402491569519036,-2.207567597668845,1.327069283765038,-1.3239083773103744,0.4434100634065672,1.1187048374648612,94.61077570748847,47.6088149858265,0.88365922035847,12,-0.38000011444091797,0.47749900817871094,-0.405001163482666,0.9074993133544922,-2.190000534057617,3,-0.10677472041238434,-4.714332425067641,20.024999618530273,2.7894314166397636,19.69499969482422,1.6875044703526658,19.915000915527344,-0.10677472041238434
2914,2004-12-03,20.13999938964844,20.405000686645508,19.95499992370605,20.375,3374400.0,-0.011291185081444222,2.050832115655695,-2.238070153130775,34.384867661027414,33.77823711704291,-0.19895019771662348,0.8100830967975732,0.21341343960764547,1.3789727157013267,22.358813484273433,0.4500007629394567,-0.6152146390525957,-0.6015006065368631,-2.360343028175688,1.1573418151019617,-1.4809218173562755,0.2779206042825493,1.271758081344192,67.06572464314405,20.864492003358222,0.8794212108194133,12,-0.14249897003174183,0.7075004577636683,-0.15124940872192738,1.1375007629394496,-2.055000305175785,4,-0.10079438137124574,-1.2580692795176276,20.3700008392334,-4.714332425067641,20.024999618530273,2.7894314166397636,19.69499969482422,-0.10079438137124574
2915,2004-12-06,20.170000076293945,20.2450008392334,19.959999084472656,20.13999938964844,2248000.0,0.0014896071278396317,2.166647240206415,-0.12766216479448067,34.315810776787856,32.50304298375902,-0.1761452790832685,0.6985467528478466,0.15576234123729904,1.337758316046024,21.88990221713989,0.2850017547607422,-0.8984711412943014,-0.4969999313354485,-2.2178453092990082,1.2238454466281112,-1.3574226203172266,0.3634227576463296,1.1678871172212872,70.65861697972286,26.106545773732215,0.8604226889817793,12,-0.1724996566772461,0.6774997711181641,-0.13125038146972656,1.1075000762939453,-1.960000991821289,0,-0.10436289213059369,2.050832115655695,20.13999938964844,-1.2580692795176276,20.3700008392334,-4.714332425067641,20.024999618530273,-0.10436289213059369
2916,2004-12-07,20.174999237060547,20.420000076293945,20.149999618530273,20.375,1971600.0,0.0002478513013233208,-1.160003662109375,-6.666539513002252,33.96825448085248,32.37510098826399,-0.1919210245615055,0.61397667661317,0.12985431238430323,1.3250532828698702,21.275370861982218,0.2700004577636719,-0.9179013185740352,-0.4215007781982436,-2.0989772252992367,1.2559756689027495,-1.2602390017487402,0.41723744535225293,1.0919724900763796,47.31166476615544,6.721290228600104,0.8387382235504959,12,-0.17499923706054688,0.6725006103515625,-0.07499933242797852,1.1025009155273438,-2.269998550415039,1,-0.10780665771055764,2.166647240206415,20.170000076293945,2.050832115655695,20.13999938964844,-1.2580692795176276,20.3700008392334,-0.10780665771055764
2917,2004-12-08,20.239999771118164,20.309999465942386,20.09000015258789,20.18000030517578,3901400.0,0.00322183576285906,1.2000057220785978,-0.2999961853172862,29.251727748600487,32.1696241376778,-0.252076825653635,0.457026557857489,0.044591513149065065,1.2488943301032513,20.376509233624546,0.21999931335449574,-0.8728134488133676,-0.28325023651122905,-1.8830636104914724,1.3165631374690143,-1.0831569235013525,0.5166564504788944,0.9588931082955909,61.290269653888416,26.11646467625023,0.7999066869901218,12,-0.23999977111816406,0.6075000762939453,-0.1387495994567871,1.0375003814697266,-2.5349998474121094,2,-0.10548420222456789,-1.160003662109375,20.174999237060547,2.166647240206415,20.170000076293945,2.050832115655695,20.13999938964844,-0.10548420222456789
2918,2004-12-09,20.55500030517578,20.700000762939453,20.155000686645508,20.31999969482422,2029800.0,0.015563267668960767,1.0761847325360034,3.9167117016880186,56.814147700688075,35.32427894014201,-0.5102104182276079,0.08204404512740382,-0.27856330036907906,0.9192644720878071,19.709051689845257,0.5450000762939453,-0.8752302304651529,0.072500324249269,-1.4772346797185705,1.6222353282171085,-0.7023671777346507,0.8473678262331887,0.5785368804237265,80.5368732318643,41.21467924831563,0.7748675019839204,12,-0.41499996185302734,0.2924995422363281,-0.4100003242492676,0.7224998474121094,-2.8800010681152344,3,-0.11262468984126928,1.2000057220785978,20.239999771118164,-1.160003662109375,20.174999237060547,2.166647240206415,20.170000076293945,-0.11262468984126928
2919,2004-12-10,19.989999771118164,20.420000076293945,19.950000762939453,20.34499931335449,6704200.0,-0.027487254958364016,-1.1609285112950751,-1.5106324264657989,54.684820335991496,37.97763542031228,0.09451530275610764,0.5458671789781491,0.27380611971925006,1.467159762709791,19.118995382971665,0.6049995422363281,-0.8304470372932471,-0.410500240325927,-1.8758398241774614,1.0548393435256074,-1.143170032251696,0.32216955159984195,1.0807959484196665,5.333201090494791,-36.644297235898385,0.7326697919257672,12,0.15000057220458984,0.8575000762939453,0.46249961853027344,1.2875003814697266,-2.375,4,-0.09054524695680566,1.0761847325360034,20.55500030517578,1.2000057220785978,20.239999771118164,-1.160003662109375,20.174999237060547,-0.09054524695680566
2920,2004-12-13,20.104999542236328,20.13999938964844,19.96500015258789,20.049999237060547,2304400.0,0.00575286505427175,1.7999877929686476,-0.1549306368940818,49.811316952252355,40.46603486418918,0.010394185380356191,0.3279692319237135,0.14934659790032256,1.3301209774031193,18.833140102641867,0.17499923706055043,-0.7430927018634961,-0.21950044631957866,-1.570655561631451,1.1316546689922937,-0.8950780039755166,0.4560771113363593,0.9055643698822955,20.66650390625,-22.92089954721866,0.6755775576559367,12,0.220001220703125,0.7425003051757812,0.35249996185302734,1.1725006103515625,-2.5799999237060547,0,-0.10047254433008468,-1.1609285112950751,19.989999771118164,1.0761847325360034,20.55500030517578,1.2000057220785978,20.239999771118164,-0.10047254433008468
2921,2004-12-14,19.98500061035156,20.0,19.76000022888184,19.774999618530273,2037000.0,-0.005968611520367206,-1.0000000000000295,3.818178665556878,48.97958894802394,42.03369736953204,0.19652222322578083,0.33312691560727714,0.26216491903157646,1.4282770582774056,18.525052864888774,0.34499931335448863,-0.63737721994152,-0.2557494163513212,-1.4577752961276538,0.9462764634250114,-0.8567623562394893,0.34526352353684686,0.9677407666446243,23.9361971953868,-21.87948492609726,0.6010129398881666,12,0.24499988555908558,0.8624992370605504,0.5949993133544957,1.2924995422363317,-2.475000381469723,1,-0.08881668609804849,1.7999877929686476,20.104999542236328,-1.1609285112950751,19.989999771118164,1.0761847325360034,20.55500030517578,-0.08881668609804849
2922,2004-12-15,19.84499931335449,19.96999931335449,19.604999542236328,19.95499992370605,3258800.0,-0.007005318625036949,4.214305177111666,-0.5238099563128489,49.90546213942561,43.56844408262774,0.344537093277804,0.34553393584213055,0.39611208566271117,1.5472358690627175,18.140642628931825,0.3800010681152308,-0.5503752981218177,-0.303500652313236,-1.3034169270372509,0.6964156224107789,-0.8034587896752434,0.19645748504877147,1.0522324299241532,21.917762882862473,-27.116642407432796,0.4999581373620078,12,0.307500839233402,1.0025005340576207,0.7800006866455114,1.432500839233402,-2.484998703002926,2,-0.09775755574874112,-1.0000000000000295,19.98500061035156,1.7999877929686476,20.104999542236328,-1.1609285112950751,19.989999771118164,-0.09775755574874112
2923,2004-12-16,20.104999542236328,20.145000457763672,19.915000915527344,19.920000076293945,2655800.0,0.013101548897856308,-1.3589964297941017,-1.6818039950062422,55.341498056580306,45.89695857102251,0.048045827365406524,-0.07296836573766541,0.14810599100676214,1.2638189782431581,16.999529106473116,0.30000114440918324,-0.4132924904644355,0.05474958419799947,-0.3722039917035751,0.48170316009957403,-0.1587272037527896,0.2682263721487885,0.7389429526734723,61.34965305000058,9.252811319360937,0.2134767879507881,12,0.0475006103515625,0.7425003051757812,0.5950002670288086,1.1725006103515625,-2.5149993896484375,3,-0.11937327397040642,4.214305177111666,19.84499931335449,-1.0000000000000295,19.98500061035156,1.7999877929686476,20.104999542236328,-0.11937327397040642
2924,2004-12-17,18.549999237060547,18.57999992370605,18.26000022888184,18.354999542236328,12208600.0,-0.0773439612325808,1.509791015303618,1.0540554473003207,34.109431482090045,45.87402753827831,1.5128815741332922,1.4276384727069455,1.7108184133896067,2.785883112048854,17.31092965577673,1.8449993133544886,-0.37604125843411396,-1.4192506790161126,-2.2101284644909,-0.6283728935413251,-1.814689571753508,-1.023811786278717,2.242785579415166,15.384560900065914,-35.873024396427056,0.3954388927373943,12,0.9300012588500977,1.6450004577636719,2.2037506103515625,2.7275009155273438,-0.5599994659423828,4,-0.04716981326079306,-1.3589964297941017,20.104999542236328,4.214305177111666,19.84499931335449,-1.0000000000000295,19.98500061035156,-0.04716981326079306
2925,2004-12-20,18.645000457763672,18.850000381469727,18.61000061035156,18.63999938964844,3164200.0,0.005121359817273019,-6.384764364105177,0.02564654329197286,37.41009859652269,46.256454662241666,1.3173427662833959,1.3158286369317942,1.6267264975776072,2.6567267271012156,17.194404023376997,0.3000011444091797,-0.37100956052230316,-1.270749473571776,-2.2551344173348262,-0.2863645298087256,-1.7629419454533028,-0.778557001690249,1.9958172834564074,20.42441284530833,-33.72453877358444,0.4921924718815252,12,0.8350000381469727,1.5499992370605469,2.117499351501465,2.6324996948242188,-0.020000457763671875,0,-0.05524272788186613,1.509791015303618,18.549999237060547,-1.3589964297941017,20.104999542236328,4.214305177111666,19.84499931335449,-0.05524272788186613
2926,2004-12-21,18.34499931335449,18.45499992370605,18.274999618530273,18.3700008392334,5325000.0,-0.016090165569519477,-1.1818097748184708,-4.999237223497778,29.710175641632816,46.30739331702304,1.4868139150394732,1.5562147030368685,1.9238984846506213,2.9210403434969727,17.18978734916663,0.37000083923339844,-0.346778933280369,-1.4822505950927756,-2.6852054730469206,-0.27929571713863055,-2.08372803406985,-0.8807731561157013,2.152969377125295,4.509234703014861,-44.77061741847434,0.6014774389770732,12,1.135001182556156,1.8500003814697301,2.4337506294250524,2.932500839233402,0.4800014495849645,1,-0.04469881305622536,-6.384764364105177,18.645000457763672,1.509791015303618,18.549999237060547,-1.3589964297941017,20.104999542236328,-0.04469881305622536
2927,2004-12-22,17.940000534057614,18.065000534057614,17.860000610351562,17.975000381469727,5738600.0,-0.022076794464748306,-1.1025666105872323,1.3999084528531627,21.071456467993798,42.33598318005701,1.7111985627845954,1.8928684360148047,2.324366296173288,3.285318995929483,17.488784229752742,0.48499870300292613,-0.33956856611654374,-1.7822493553161642,-3.245459540051069,-0.3190391705812594,-2.5138544476836167,-1.0506442629487118,2.423690048726293,3.5010909867961493,-38.390498747380526,0.7316050923674521,12,1.1999998092651403,2.0549993515014684,2.9999995231628453,3.337499618530277,0.8599987030029332,2,-0.02396880113573341,-1.1818097748184708,18.34499931335449,-6.384764364105177,18.645000457763672,1.509791015303618,18.549999237060547,-0.02396880113573341
2928,2004-12-23,18.010000228881836,18.09499931335449,17.80500030517578,17.80500030517578,3588400.0,0.0039018780791746366,-1.8292596693307184,-5.857166212533466,23.638642667453553,38.88640788355279,1.3882109940826055,1.7686312832683413,2.2608717423177893,3.177147561640197,17.469989610578207,0.2899990081787074,-0.33635027634130665,-1.6202496528625474,-3.269228468974255,0.028729163249160194,-2.444739060918401,-0.7957602448066936,2.1533951561074822,19.61721614730206,-18.301426006273033,0.8244894080558539,12,0.9650001525878906,1.9574995040893555,2.929999828338623,3.2674999237060547,1.0799999237060547,3,-0.03609103888227039,-1.1025666105872323,17.940000534057614,-1.1818097748184708,18.34499931335449,-6.384764364105177,18.645000457763672,-0.03609103888227039
2929,2004-12-27,18.309999465942386,18.34000015258789,17.850000381469727,17.850000381469727,3065400.0,0.016657369974901748,-1.1304380276317316,2.243898808139282,28.422273576547624,36.509847508474486,0.9217771634211829,1.4243064668221557,1.9795408149009397,2.8373796250184036,17.134576706935224,0.48999977111816406,-0.3184006259398089,-1.2457504272460902,-2.9940798100887953,0.5025789555966149,-2.1199151186674428,-0.37158573582473764,1.6175564110655785,48.325275014100114,13.947055808207068,0.8741646914213531,12,0.6650009155273402,1.6550006866455043,2.837500095367428,2.9625005722045863,1.2950000762939418,0,-0.03932273808602427,-1.8292596693307184,18.010000228881836,-1.1025666105872323,17.940000534057614,-1.1818097748184708,18.34499931335449,-0.03932273808602427
2930,2004-12-28,18.174999237060547,18.395000457763672,18.170000076293945,18.3700008392334,1170400.0,-0.0073730329229636515,-1.1951264898259195,-0.423917370175639,27.47748986184628,34.12072538778808,0.8428510167290852,1.4991273872549442,2.127834636388542,2.9370108725902995,17.206909851444046,0.22500038146972656,-0.4765627376281678,-1.2937505722045906,-3.1373822874609516,0.5498811430517705,-2.2155664298327693,-0.3719347145764118,1.5403010827641985,56.92294600439601,23.181840050951223,0.9218158576281803,12,0.8000011444091797,1.0775012969970703,2.5812501907348633,3.097500801086426,1.2650012969970668,1,-0.010178788099487357,-1.1304380276317316,18.309999465942386,-1.8292596693307184,18.010000228881836,-1.1025666105872323,17.940000534057614,-0.010178788099487357
2931,2004-12-29,18.065000534057614,18.149999618530273,17.915000915527344,17.94499969482422,2441200.0,-0.00605219849355676,-1.6111199415074546,-0.6153838629850068,25.75252016643485,31.43706516856689,0.7284618067471627,1.5607709390428113,2.238678375307053,3.0127974530397736,17.06696802343992,0.2599983215332031,-0.6036520569013675,-1.3222493171691916,-3.265205458064102,0.620706823725719,-2.293727387616645,-0.3507712467217381,1.4592697843022364,44.06782400672361,13.240963082212403,0.9714780704474545,12,0.9099998474121129,1.1875000000000036,2.6437492370605504,2.802498817443851,1.5100002288818395,2,0.030999139185555524,-1.1951264898259195,18.174999237060547,-1.1304380276317316,18.309999465942386,-1.8292596693307184,18.010000228881836,0.030999139185555524
2932,2004-12-30,18.149999618530273,18.30500030517578,17.989999771118164,18.020000457763672,1734200.0,0.004705180291160849,-2.3157857752346533,1.0833187634109833,21.739116792067776,27.70346725028772,0.42213388453180656,1.3998713384585315,2.1513384821711554,2.8934138330343444,17.606648433047425,0.3150005340576172,-0.7338621203793032,-1.1435002326965318,-3.137169439722552,0.8501689743294882,-2.14033483620954,-0.14666562918352355,1.2023436985111715,58.47444476772379,32.53372285085749,0.9968346035130095,12,0.17750072479248047,1.1025009155273438,2.6087498664855957,2.6525001525878906,1.2749996185302734,3,0.037190146479123776,-1.6111199415074546,18.065000534057614,-1.1951264898259195,18.174999237060547,-1.1304380276317316,18.309999465942386,0.037190146479123776
2933,2004-12-31,18.19499969482422,18.225000381469727,18.020000457763672,18.190000534057614,845600.0,0.002479343098608311,5.307638134921799,0.03845533107387154,25.970539496429325,26.79914591854763,0.08684024336047003,1.2475325430598616,2.0975410816729045,2.812824120322311,18.66122240475559,0.2049999237060547,-0.8661788656811495,-0.9897500991821282,-2.9734320572424195,0.9939318588781632,-1.981591078212272,0.002090879848015703,1.0026093210306612,63.30261744191337,33.31948198629246,0.9918409790301452,12,0.13250064849853516,1.0575008392333984,2.6525001525878906,2.359999656677246,1.3150005340576207,4,0.03325086850143921,-2.3157857752346533,18.149999618530273,-1.6111199415074546,18.065000534057614,-1.1951264898259195,18.174999237060547,0.03325086850143921
2934,2005-01-03,18.11000061035156,18.25,18.084999084472656,18.200000762939453,2433600.0,-0.0046715628413469545,-1.3571019863218985,-18.003052270113823,23.076923076923265,25.20657086081436,0.11495011152053536,1.2360230131970162,2.158550284924498,2.865768980091776,19.336249159644584,0.16500091552734375,-1.008377380143891,-0.9732492446899457,-2.9588691951591315,1.0123707057792402,-1.9660592199245386,0.019560730544647242,0.9483475344354098,40.62497516470692,9.072427312260984,0.9928099752345925,1,0.01999950408935902,1.1424999237060582,2.7374992370605504,2.444998741149906,1.529998779296882,0,0.05411372220916277,5.307638134921799,18.19499969482422,-2.3157857752346533,18.149999618530273,-1.6111199415074546,18.065000534057614,0.05411372220916277
2935,2005-01-04,18.065000534057614,18.184999465942386,17.844999313354492,18.155000686645508,3693400.0,-0.0024848191483893833,3.533404542102017,1.0,23.553711843166724,24.522519327651462,0.07713686258241026,1.17550470398362,2.189665016440152,2.8747746205457894,20.149319266109025,0.3400001525878942,-1.2084318668347045,-0.9129993438720732,-2.879134520155045,1.0531358324108986,-1.8960669320135572,0.07006824426941094,0.8680128267682363,47.82624920700001,14.67783217122205,0.9830675881414856,1,0.03499984741211293,1.1875000000000036,2.7824993133544957,2.489998817443851,1.654998779296875,1,0.08524765915591215,-1.3571019863218985,18.11000061035156,5.307638134921799,18.19499969482422,-2.3157857752346533,18.149999618530273,0.08524765915591215
2936,2005-01-05,18.0,18.295000076293945,18.0,18.209999084472656,1412400.0,-0.003598147364295312,-1.8095367847411443,2.3333192048488036,24.0506308739526,24.85353870609133,0.09840062172777664,1.1269861952210825,2.238610285785416,2.9027978237218868,21.26061185906464,0.2950000762939453,-1.201840283423266,-0.8692499160766616,-2.796842414267747,1.058342582114424,-1.8330461651722025,0.09454633301887938,0.8202120552608427,33.695728792194814,-0.8372157350646674,0.9637962490955421,1,0.10000038146972656,1.2525005340576172,2.8474998474121094,2.554999351501465,1.7250003814697266,2,0.08000002966986752,3.533404542102017,18.065000534057614,-1.3571019863218985,18.11000061035156,5.307638134921799,18.19499969482422,0.08000002966986752
2937,2005-01-06,18.104999542236328,18.28499984741211,18.104999542236328,18.2450008392334,1651600.0,0.005833307902018303,-1.5714091088677267,0.6666757493188011,20.588215494637723,24.51460235355624,0.021531852245995964,0.8999791105955808,2.1136088820458454,2.7596988931754964,22.335499415233222,0.2849998474121094,-1.2227353057102626,-0.6575003623962417,-2.500059975405705,1.1850592506132216,-1.5787801689009733,0.26377944410848997,0.6136913380160074,57.777730682829656,25.53657576547927,0.9212798065047324,1,0.015000343322753906,1.147500991821289,2.7425003051757812,2.4499998092651367,1.5750007629394531,3,0.08119311007292906,-1.8095367847411443,18.0,3.533404542102017,18.065000534057614,-1.3571019863218985,18.11000061035156,0.08119311007292906
2938,2005-01-07,18.239999771118164,18.420000076293945,18.114999771118164,18.3799991607666,1963200.0,0.007456516558694171,1.7727146622277707,0.9999863762074086,42.171721307132714,26.042318768065694,-0.08650932165722125,0.6141396008273787,1.9449336968696045,2.5906699401106437,24.103719243115982,0.3150005340576172,-1.1808875457928991,-0.406750106811522,-2.0558877114582756,1.2423874978352316,-1.2313189091348988,0.4178186955118548,0.3873220516265157,68.69564063609164,32.90442361497749,0.8245688023233761,1,-0.10750007629394531,1.0125007629394531,2.606250286102295,2.314999580383301,1.1100006103515625,4,0.06496707679891256,-1.5714091088677267,18.104999542236328,-1.8095367847411443,18.0,3.533404542102017,18.065000534057614,0.06496707679891256
2939,2005-01-10,18.18000030517578,18.299999237060547,17.940000534057614,18.01499938964844,2975000.0,-0.003289444446012979,-1.2857160157432348,-1.1785831062670047,38.04624325071748,27.21662470016249,-0.052399897491625325,0.5603133358162324,1.9771201858876175,2.6145093062072853,25.705066233153907,0.35999870300293324,-1.0604421737296228,-0.3762495994567878,-1.9096043989467368,1.1571052000331612,-1.1429269992017623,0.3904278002881867,0.36508936581200757,58.260964752244035,19.678044514761808,0.766677399744975,1,-0.0475006103515625,1.072500228881836,2.2387499809265137,2.3749990463256836,1.3950004577636719,0,0.07315731030694272,1.7727146622277707,18.239999771118164,-1.5714091088677267,18.104999542236328,-1.8095367847411443,18.0,0.07315731030694272
2940,2005-01-11,18.084999084472656,18.30500030517578,18.05500030517578,18.280000686645508,1789200.0,-0.0052255896099230315,1.040809335855696,-1.1818213344430828,42.52871169262256,29.08064598085002,0.03184061221680068,0.5230383004822627,2.0337656478434134,2.67003579845305,27.38841406211472,0.25,-0.9605948159264415,-0.37025079727172994,-1.7303995719028364,0.9898979773593766,-1.0503251845872832,0.3098235900438233,0.38608164993393146,30.208060145118097,-12.160949864655194,0.6800743873155537,1,0.0475006103515625,1.167501449584961,2.337501049041748,2.4700002670288086,1.4950008392333949,1,0.08598287994998399,-1.2857160157432348,18.18000030517578,1.7727146622277707,18.239999771118164,-1.5714091088677267,18.104999542236328,0.08598287994998399
2941,2005-01-12,18.209999084472656,18.239999771118164,18.05500030517578,18.125,2250400.0,0.006911805713461172,1.5517087158980296,-0.43588915950194157,59.24654357712172,33.24813784585601,-0.07870501230489424,0.2721970938361835,1.8713939739504575,2.5023744219026973,28.809276755132284,0.1849994659423828,-0.8937051155821969,-0.15650072097778178,-1.3127197326856077,0.9997182907300441,-0.7346102268316947,0.4216087848761312,0.19447360701084904,56.249751647076906,8.59390896186774,0.5781095058539132,1,-0.0774993896484375,1.042501449584961,2.212501049041748,2.3450002670288086,1.6950016021728516,2,0.08292148845682168,1.040809335855696,18.084999084472656,-1.2857160157432348,18.18000030517578,1.7727146622277707,18.239999771118164,0.08292148845682168
2942,2005-01-13,17.905000686645508,18.13500022888184,17.899999618530273,18.13500022888184,2094000.0,-0.01674895184850478,1.043487635380526,-2.7059061125572628,46.90266084220621,35.573929106497886,0.20996566876431189,0.4473389335619373,2.1361567758049347,2.7646603543866846,30.130504164531324,0.3099994659423828,-0.8133935364440177,-0.36449918746948384,-1.3035740202723787,0.574575645333411,-0.8340366038709313,0.10503822893196357,0.43952476620722436,0.9617430216777318,-48.165401835543676,0.46953741640144775,1,0.22749900817871094,1.3474998474121094,2.518749237060547,2.649998664855957,2.6749992370605433,3,0.1016475635313252,1.5517087158980296,18.209999084472656,1.040809335855696,18.084999084472656,-1.2857160157432348,18.18000030517578,0.1016475635313252
2943,2005-01-14,17.704999923706055,17.854999542236328,17.68000030517578,17.829999923706055,1732800.0,-0.011170106409916225,1.0,0.5434793425439022,31.03446626438887,36.458100571771844,0.3723019614495833,0.4830868517763385,2.266978033321017,2.922427747852943,32.01223176683337,0.22500038146972656,-0.7160463994629964,-0.4444999694824219,-0.8676320445479071,-0.02136789441693665,-0.6560660070151627,-0.23293393194968104,0.5855730143789835,3.99993896484375,-43.36028869304408,0.2115660375327419,1,0.3450002670288086,1.4850006103515625,2.71875,2.84999942779541,2.7900009155273438,4,0.11155043151541078,1.043487635380526,17.905000686645508,1.5517087158980296,18.209999084472656,1.040809335855696,18.084999084472656,0.11155043151541078
2944,2005-01-18,17.674999237060547,17.725000381469727,17.569999694824222,17.639999389648438,1515400.0,-0.0016944753897083498,1.2962701328058248,-0.279998779296875,33.22145245446687,37.53229397302741,0.37337273827764506,0.4681773314630533,2.220543823356472,2.9040033732988135,31.909570830967137,0.15500068664550426,-0.6084983300330045,-0.4307506561279304,-0.8604172281365194,-0.0010840841193413553,-0.6455839421322267,-0.2159173701236341,0.5423049850753792,14.285640141999629,-30.548659001206538,0.21483328600429458,1,0.32000064849853516,1.3200006484985352,2.8187508583068848,2.880000114440918,2.6700000762939418,1,0.09476668835702551,1.0,17.704999923706055,1.043487635380526,17.905000686645508,1.5517087158980296,18.209999084472656,0.09476668835702551
2945,2005-01-19,17.614999771118164,17.875,17.594999313354492,17.875,1251600.0,-0.0033945951079068504,1.1538495396691486,-7.428610354223434,34.37495860784627,38.6794414990156,0.4054658079501614,0.47121465604778123,2.1971607583462642,2.9107454761079516,32.1651675016181,0.2800006866455078,-0.5417296439236914,-0.43925008773803853,-0.8428947764447692,-0.03560539903130788,-0.6410724320914021,-0.23742774338467498,0.5116818171941233,6.716428532793088,-36.636209577149245,0.20182234435336507,1,0.38000011444091797,1.2425003051757812,2.8787503242492676,2.939999580383301,2.5050010681152344,2,0.1112688627470173,1.2962701328058248,17.674999237060547,1.0,17.704999923706055,1.043487635380526,17.905000686645508,0.1112688627470173
2946,2005-01-20,17.524999618530273,17.639999389648438,17.5,17.6200008392334,1655600.0,-0.005109290590821103,1.0740908191811014,0.365388988739317,28.37369785479332,39.54449509458844,0.47047706704479,0.5234713076161057,2.203431271864112,2.9424324526160817,32.146897276286914,0.1399993896484375,-0.4572779146032815,-0.4882502555847168,-0.9321239957036056,-0.04437651546582799,-0.7101871256441612,-0.2663133855252724,0.5237465046936833,3.936946380994983,-35.95367939728666,0.2219368700594437,1,0.4350004196166992,1.2975006103515625,3.061250686645508,3.0299997329711914,2.345001220703125,3,0.11726107560098886,1.1538495396691486,17.614999771118164,1.2962701328058248,17.674999237060547,1.0,17.704999923706055,0.11726107560098886
2947,2005-01-21,17.510000228881836,17.645000457763672,17.444999694824222,17.53499984741211,1661800.0,-0.000855885305274251,-1.5806435734941966,0.26315049791198203,25.795054908763973,37.724865494769695,0.43829092367635525,0.5318738622067514,2.1289318268606756,2.9034690685049007,31.770070044567746,0.20000076293944957,-0.3728286208344045,-0.48174962997436666,-0.9790080586091818,0.01550879866044852,-0.7303788442917742,-0.23312041565695907,0.4509465146262883,15.11639254094073,-20.91171056375984,0.24862921431740828,1,0.36499977111816406,1.2849998474121094,3.028749942779541,3.044999122619629,2.5000000000000036,4,0.1367790077931148,1.0740908191811014,17.524999618530273,1.1538495396691486,17.614999771118164,1.2962701328058248,17.674999237060547,0.1367790077931148
2948,2005-01-24,17.360000610351562,17.579999923706055,17.360000610351562,17.549999237060547,1929800.0,-0.008566511511682195,-1.3157989840785431,7.600061036087586,24.66215432517218,36.237744503042435,0.5032583365413466,0.6647630748104234,2.1966440040280197,2.9901821105113626,31.369645530719453,0.2199993133544922,-0.2901379746695554,-0.5992492675781236,-1.170888148765659,-0.027610386390588104,-0.8850687081718931,-0.31342982698435407,0.5080756643934592,0.0,-33.98236599576111,0.2858194405937681,1,0.4724998474121094,1.3924999237060547,3.1399993896484375,3.1949987411499023,2.6199989318847656,0,0.1854838248930959,-1.5806435734941966,17.510000228881836,1.0740908191811014,17.524999618530273,1.1538495396691486,17.614999771118164,0.1854838248930959
2949,2005-01-25,17.59000015258789,17.69499969482422,17.459999084472653,17.459999084472653,2228000.0,0.01324882109158354,-2.6153643005955316,-0.6842210934206222,35.735715783118934,35.48296717976426,0.2020094451020249,0.39848797571864836,1.876951241044864,2.7003851688890634,31.308402528901286,0.33499908447265625,-0.19863512588309362,-0.33324975967407156,-0.9025637393516845,0.23606422000354144,-0.6179067495128763,-0.048592769835266836,0.17646098927843923,44.660158217534295,11.915523224428682,0.28465698983880583,1,0.21000003814697266,0.5150003433227539,2.9099998474121094,2.964999198913574,3.0799999237060547,1,0.16515069138405414,-1.3157989840785431,17.360000610351562,-1.5806435734941966,17.510000228881836,1.0740908191811014,17.524999618530273,0.16515069138405414
2950,2005-01-26,17.989999771118164,18.0,17.854999542236328,17.854999542236328,2491000.0,0.02274017140764073,-1.1481512878113564,1.0384547668651964,49.749994039529845,34.42779500892072,-0.23790077892357075,-0.016951058209652814,1.3902183149210003,2.2347226524978794,31.02525922389574,0.4099998474121094,-0.21282794739089184,0.07599983215332173,-0.481990738681656,0.6339904029882995,-0.2029954532641689,0.35499511757081237,-0.6299991607666016,98.43746274706149,63.0944620153032,0.278995285417489,1,-0.24249935150146484,0.11500072479248047,1.8475003242492676,2.2049999237060547,2.7849998474121094,2,0.1309060351416531,-2.6153643005955316,17.59000015258789,-1.3157989840785431,17.360000610351562,-1.5806435734941966,17.510000228881836,0.1309060351416531
2951,2005-01-27,18.625,18.82999992370605,18.545000076293945,18.729999542236328,7450800.0,0.03529740060927011,-1.1509471987101707,-0.7777730682829653,60.276693847026046,35.91379867612292,-0.9027792707448263,-0.6406952082301842,0.6729469613504477,1.537484571027278,29.97319602165287,0.8400001525878871,-0.19908513758234392,0.6830000877380371,0.04293940748977221,1.323060767986302,0.36296974761390643,1.0030304278621678,-1.2521994018554672,86.05442044471107,51.337197386229874,0.3200303401241324,1,-0.5299997329711914,-0.5299997329711914,1.2125000953674316,1.5699996948242188,2.2199993133544886,3,0.08026850143535036,-1.1481512878113564,17.989999771118164,-2.6153643005955316,17.59000015258789,-1.3157989840785431,17.360000610351562,0.08026850143535036
2952,2005-01-28,18.825000762939453,18.934999465942386,18.700000762939453,18.88999938964844,4861000.0,0.010738295996749248,2.032265209686853,0.6190372388737849,61.271698393343165,39.27349113489562,-1.0712023703903988,-0.8300930291612261,0.39033568792293494,1.277533495311861,29.260543965295554,0.30999946594238637,-0.18552602363988768,0.8492507934570312,0.10097357904470528,1.5975280078693572,0.47511218625086826,1.2233894006631942,-1.3939121917724613,93.01595029021975,60.01096059850571,0.3741386072061634,1,-0.6775007247924805,-0.6775007247924805,1.0124993324279785,1.3699989318847656,1.8499984741210938,4,0.05551128998364896,-1.1509471987101707,18.625,-1.1481512878113564,17.989999771118164,-2.6153643005955316,17.59000015258789,0.05551128998364896
2953,2005-01-31,18.799999237060547,18.979999542236328,18.70499992370605,18.950000762939453,1426600.0,-0.0013281022504990636,1.6190554041780538,2.3077645401724194,62.10934764241404,42.48325726688975,-0.9773158299623113,-0.798375632199253,0.31848255066661935,1.2403138301807601,28.54060478531325,0.274999618530277,-0.21491767040838283,0.79399929046631,-0.03604565966420026,1.6240442405968203,0.37897681540105665,1.2090217655315634,-1.2786760122070326,88.15787822586518,55.937320373285715,0.4150224750652551,1,-0.6299991607666016,-0.6299991607666016,0.7675008773803711,1.1950006484985352,1.7400016784667969,0,0.0643617574960329,2.032265209686853,18.825000762939453,-1.1509471987101707,18.625,-1.1481512878113564,17.989999771118164,0.0643617574960329
2954,2005-02-01,19.09000015258789,19.184999465942386,18.94499969482422,18.959999084472656,2409200.0,0.015425581239155717,-2.0000000000000444,-0.8666649712629063,68.23957674184825,46.24599261511219,-1.1683557997997411,-1.0658391402700573,-0.00574808757047407,0.9103028367837567,27.97805336804895,0.3850002288818395,-0.1902523656269146,1.0350002288818345,0.0737674902351273,1.9962329675285417,0.5543838595584809,1.5156165982051881,-1.4519828223437514,92.85719407488541,57.88774782055073,0.48061636932335383,2,-0.817500114440918,-0.817500114440918,0.38124990463256836,0.8774995803833008,1.754999160766598,1,0.04662123533444751,1.6190554041780538,18.799999237060547,2.032265209686853,18.825000762939453,-1.1509471987101707,18.625,0.04662123533444751
2955,2005-02-02,19.604999542236328,19.63500022888184,19.475000381469727,19.5,2455800.0,0.02697744292991122,-1.0645304193739384,0.8076821502978374,72.17806446291618,51.11314446045918,-1.5325523119217834,-1.538426043383776,-0.5350303531168414,0.36315103324007225,27.368349372892343,0.5450000762939489,-0.10094138063228186,1.4729996681213393,0.28776873324015995,2.6582306030025187,0.8803842006807479,2.0656151355619308,-1.812283998422366,97.24764381231661,62.286168849569734,0.5926154674405898,2,-1.107499122619629,-1.107499122619629,-0.13499927520751953,0.3625001907348633,1.4549999237060582,2,0.05432290532643047,-2.0000000000000444,19.09000015258789,1.6190554041780538,18.799999237060547,2.032265209686853,18.825000762939453,0.05432290532643047
2956,2005-02-03,19.440000534057614,19.489999771118164,19.34499931335449,19.45499992370605,1445400.0,-0.008416169958241793,2.4118122251142404,-0.1428519527702089,75.54075377375608,56.640444334347194,-1.1927767756234147,-1.328107143679535,-0.3994211618291885,0.5101999024360175,26.8731463936853,0.2600002288818395,-0.01056346696723054,1.236000633239744,-0.08288489592864323,2.554886162408131,0.5765578686555521,1.8954433978239358,-1.426210828035508,79.14440575346366,38.23470109352354,0.6594427645841935,2,-0.9425001144409144,-0.9425001144409144,-0.32625007629394176,0.5274991989135778,1.5100002288818395,3,0.06867279052455921,-1.0645304193739384,19.604999542236328,-2.0000000000000444,19.09000015258789,1.6190554041780538,18.799999237060547,0.06867279052455921
2957,2005-02-04,19.575000762939453,19.63999938964844,19.51000022888184,19.545000076293945,1173200.0,0.006944456027422774,-1.5999732972211884,-2.0001271617497456,81.80272958407473,62.98939714089192,-1.1220474827482114,-1.4201434119261442,-0.5604306403165822,0.3518646401893619,26.439603995135307,0.19999885559082742,0.09491458170873912,1.297500801086425,-0.15520828697026445,2.7502098891431146,0.5711462570580785,2.0238553451147716,-1.3666657941741782,93.04827124756959,45.50880390218353,0.7263545440283454,2,-1.0250015258789062,-1.0750007629394531,-0.46125030517578125,0.3924989700317383,1.3449993133544922,4,0.06487859519369588,2.4118122251142404,19.440000534057614,-1.0645304193739384,19.604999542236328,-2.0000000000000444,19.09000015258789,0.06487859519369588
2958,2005-02-07,19.424999237060547,19.545000076293945,19.354999542236328,19.520000457763672,1092800.0,-0.007662912900769703,1.6206887479940018,-3.1666348782503655,78.59475840884804,67.75151298819516,-0.7245115878210235,-1.2404092416738735,-0.43259242703753387,0.4814137664612197,26.18041750873315,0.220001220703125,0.22677311139258904,1.0882493019104018,-0.45204217321024487,2.6285407770310485,0.31810356435007847,1.8583950394707252,-1.0162312493716286,69.06471266260462,16.603435586838444,0.7701457375603237,2,-0.6774997711181641,-0.9249992370605469,-0.6349987983703613,0.5425004959106445,1.375,0,0.06435006687748812,-1.5999732972211884,19.575000762939453,2.4118122251142404,19.440000534057614,-1.0645304193739384,19.604999542236328,0.06435006687748812
2959,2005-02-08,19.51000022888184,19.57999992370605,19.420000076293945,19.475000381469727,1315200.0,0.004375855606682411,-1.2068874799399683,-0.368414712496022,80.71310659503034,71.1918588276952,-0.568279819437997,-1.286627151248588,-0.5376140390530146,0.37656636513695574,25.68068074934834,0.15999984741210582,0.37992559312385765,1.106750297546391,-0.517595109068445,2.731095704161227,0.294577594238973,1.918923000853809,-0.9288598449185876,55.932499272622536,-2.2195552364648776,0.8121727033074174,2,-0.4175004959106481,-1.0100002288818395,-0.7199997901916539,0.4574995040893519,1.139999389648434,1,0.05279347383711097,1.6206887479940018,19.424999237060547,-1.5999732972211884,19.575000762939453,2.4118122251142404,19.440000534057614,0.05279347383711097
2960,2005-02-09,19.63999938964844,19.725000381469727,19.51000022888184,19.549999237060547,3183200.0,0.0066632065218612535,-1.5294408042366674,2.5714441416892138,83.83997568360853,73.81000125398214,-0.4912756874586002,-1.3640942610187352,-0.6902434152627883,0.22855261965586848,25.25921268601395,0.21500015258788707,0.5687140516762312,1.1589994430542028,-0.5479664600745444,2.86596534618295,0.3055164914898292,2.0124823946185764,-0.9106187448892626,77.63138081614329,12.100099438114341,0.8534829515643739,2,-0.4274988174438512,-1.0974988937377965,-0.9487490653991735,0.32750034332275035,0.8100013732910121,2,0.06135437684082423,-1.2068874799399683,19.51000022888184,1.6206887479940018,19.424999237060547,-1.5999732972211884,19.575000762939453,0.06135437684082423
2961,2005-02-10,19.71999931335449,19.7450008392334,19.575000762939453,19.584999084472656,1406800.0,0.004073315997566329,-1.193593640402151,1.4999999999999014,84.6394575719888,76.40641894049833,-0.4465778254705306,-1.3967822114964008,-0.785318152333577,0.13201793714816645,24.82778184477965,0.1700000762939453,0.7438197786737,1.1634993553161586,-0.624643035847317,2.951641746479634,0.2694281597344208,2.0575705508978963,-0.8313195107216238,93.58937365813487,20.78533030901872,0.8940711955817381,2,-0.4949989318847621,-1.1674985885620082,-1.0437488555908168,0.24750041961670277,0.7250003814697301,3,0.06795132856218933,-1.5294408042366674,19.63999938964844,-1.2068874799399683,19.51000022888184,1.6206887479940018,19.424999237060547,0.06795132856218933
2962,2005-02-11,19.725000381469727,19.7450008392334,19.475000381469727,19.479999542236328,1133600.0,0.0002536038686296038,-1.117657618573897,1.814817954478071,88.8341009697085,79.37583597686438,-0.3469765705161407,-1.3264501774259827,-0.8162852424637066,0.10243960549848197,24.037606695115887,0.2700004577636719,0.8767151662873509,1.077500438690187,-0.7557150134930559,2.91071589087343,0.16089271259856375,1.9941081647818102,-0.6821827922487671,94.87169455135886,12.327260901989504,0.9166077260916218,2,-0.38000011444091797,-1.172499656677246,-1.0487499237060547,0.24249935150146484,0.4149990081787145,4,0.06210394716243095,-1.193593640402151,19.71999931335449,-1.5294408042366674,19.63999938964844,-1.2068874799399683,19.51000022888184,0.06210394716243095
2963,2005-02-14,19.68000030517578,19.725000381469727,19.5,19.6299991607666,755600.0,-0.0022813726450530147,2.214261386084658,0.2040856046274455,86.53840767313154,81.40903941367364,-0.18329659412055932,-1.1867466677521996,-0.8094315782594386,0.12370842479909072,22.884104793508552,0.22500038146972656,0.9394726672815175,0.9337503433227532,-0.8984725880765438,2.7659732747220502,0.0176388776231029,1.8498618090224035,-0.5107897309525811,79.99988262497506,-7.033587343574325,0.9161114656996491,2,-0.13500022888183594,-1.1274995803833008,-0.9937500953674316,0.28749942779541016,0.2600002288818324,0,0.06300811747406576,-1.117657618573897,19.725000381469727,-1.193593640402151,19.71999931335449,-1.5294408042366674,19.63999938964844,0.06300811747406576
2964,2005-02-15,19.350000381469727,19.53499984741211,19.30500030517578,19.524999618530273,2549600.0,-0.016768288546177845,1.3589733557650925,-3.499904634751097,74.37272947279325,81.65289108143776,0.20949335885062936,-0.7639962399274154,-0.5147844223858051,0.4302921526618917,21.3187319578631,0.375,0.981986310175472,0.5200003623962388,-1.2583844249449498,2.2983851497374275,-0.3691920312743555,1.4091927560668331,-0.07714755954469155,10.227277653270448,-72.25046870769373,0.8891923936705948,2,0.17500019073486328,-0.7974996566772461,-0.6575002670288086,0.6174993515014648,0.5949993133544922,1,0.07493533989691259,2.214261386084658,19.68000030517578,-1.117657618573897,19.725000381469727,-1.193593640402151,19.71999931335449,0.07493533989691259
2965,2005-02-16,19.575000762939453,19.625,19.489999771118164,19.61000061035156,1678000.0,0.011627926461706739,3.1539409589764658,0.1999999999999797,69.95795827563208,81.0325804705351,-0.022584896985140546,-0.8797338123911338,-0.7742191048552414,0.18230751517839394,20.192952470769644,0.27499961853027344,1.0358367166202598,0.6470006942749009,-1.0642204429745128,2.3582218315243146,-0.20860987434980416,1.502611262899606,-0.2700004577636719,61.36366591962269,-19.808143559935132,0.8556105686247063,2,-0.05000019073486328,-1.0225000381469727,-0.8825006484985352,0.3924989700317383,0.23499870300293324,2,0.05491692534827752,1.3589733557650925,19.350000381469727,2.214261386084658,19.68000030517578,-1.117657618573897,19.725000381469727,0.05491692534827752
2966,2005-02-17,19.57999992370605,19.7450008392334,19.5,19.71999931335449,1843400.0,0.0002553849589657098,1.5789230645678445,4.000000000000406,67.27684272733848,79.41859304200884,-0.006299136424008367,-0.7619492622925605,-0.8144655991796483,0.1577124421209355,18.953189101576562,0.24500083923339844,1.0496161917993732,0.5492498397827106,-1.0504120779780806,2.1489117575435017,-0.250581119097685,1.3490807986631062,-0.2749996185302699,62.499837442074394,-16.46433724544353,0.7998309588803963,2,-0.05499935150146129,-1.0274991989135707,-0.8874998092651332,0.38749980926514027,-0.15500068664550426,3,0.04443313802979487,3.1539409589764658,19.575000762939453,1.3589733557650925,19.350000381469727,2.214261386084658,19.68000030517578,0.04443313802979487
2967,2005-02-18,19.905000686645508,19.950000762939453,19.57999992370605,19.670000076293945,2954400.0,0.016598608999276232,1.2769228963461374,-1.67858310626703,72.23340704313668,78.71177622359647,-0.31242107736660074,-0.9468692740879341,-1.1737593641675765,-0.18503363595785416,17.712097326613872,0.370000839233402,1.009842012593971,0.7545005798339837,-0.7194625224681879,2.228463682136155,0.017519028682897897,1.4914821309850694,-0.5208002853393552,93.02324893691264,14.593210140021085,0.736981551151085,2,-0.2775001525878906,-1.25,-1.2125005722045898,0.062499046325683594,-0.22000122070312145,4,0.027128811331365688,1.5789230645678445,19.57999992370605,3.1539409589764658,19.575000762939453,1.3589733557650925,19.350000381469727,0.027128811331365688
2968,2005-02-22,20.57999992370605,20.875,20.51000022888184,20.700000762939453,3478800.0,0.0339110381198533,-1.8076880754136135,-0.5106405428219098,75.95817657524013,78.183450665842,-0.9011157914055055,-1.4422081678693068,-1.886070062945283,-0.8696422946599114,16.790509483513073,0.9699993133544922,0.9908382802522766,1.268499851226803,-0.0800944132834438,2.61709411573705,0.5942027189716796,1.9427969834819265,-1.0826394500732377,81.21018257096044,4.414850705777653,0.674297132255123,2,-0.4899997711181605,-1.4624996185302699,-1.8874998092651332,-0.6125001907348597,-0.8150005340576101,1,-0.021380006593234913,1.2769228963461374,19.905000686645508,1.5789230645678445,19.57999992370605,3.1539409589764658,19.575000762939453,-0.021380006593234913
2969,2005-02-23,20.4950008392334,20.53499984741211,20.3799991607666,20.399999618530273,2082800.0,-0.004130179047024285,-1.2962701328058774,-0.7916713025510376,68.23772750403944,76.44986753477876,-0.7394631552515953,-1.189395816008087,-1.821924975853701,-0.793726758567022,16.070770071757178,0.20000076293944957,0.940563909088393,1.0382507324218757,-0.14532248991741525,2.2218239547611667,0.44646412125223023,1.6300373435915212,-0.9150009155273473,72.56324202391002,-1.5770562665969123,0.5917866111696461,2,-0.4050006866455078,-1.3775005340576172,-1.8750004768371582,-0.590001106262207,-0.7650012969970703,2,-0.027079789336400206,-1.8076880754136135,20.57999992370605,1.2769228963461374,19.905000686645508,1.5789230645678445,19.57999992370605,-0.027079789336400206
2970,2005-02-24,20.34499931335449,20.3700008392334,20.075000762939453,20.225000381469727,1519000.0,-0.007318932409691059,2.4705486368226186,1.2631304208158958,68.65974516281264,74.6743439337592,-0.5352252664141162,-0.9000642426030829,-1.6986577959904032,-0.6527353774060423,15.965506037627009,0.4200000762939453,0.9067128570876228,0.7704992294311488,-0.2569498789004818,1.7979483377627794,0.2567746752653335,1.284223783596964,-0.5059993743896491,61.45449551669008,-11.55492740368792,0.513724554165816,2,-0.254999160766598,-1.2274990081787074,-1.8499994277954066,-0.4949998855590785,-0.6999988555908168,3,-0.019660832245283477,-1.2962701328058774,20.4950008392334,-1.8076880754136135,20.57999992370605,1.2769228963461374,19.905000686645508,-0.019660832245283477
2971,2005-02-25,20.1200008392334,20.1200008392334,19.86000061035156,19.94499969482422,1383400.0,-0.01105915368467969,1.9714117557302233,1.4583558508440524,60.834985988768295,71.56333115809916,-0.27660785717481673,-0.5874397178704456,-1.4996908580150894,-0.4362308046754322,17.0538024059417,0.4849987030029297,0.8534843554010827,0.47075071334838725,-0.480549197600336,1.4220506242971105,-0.004899242125976144,0.9464006688227506,0.7549991607666016,41.69890993927431,-27.587037571488686,0.47564995547436206,2,-0.030000686645507812,-1.0025005340576172,-1.6937508583068848,-0.2700014114379883,0.17499923706054688,4,-0.015407622284315137,2.4705486368226186,20.34499931335449,-1.2962701328058774,20.4950008392334,-1.8076880754136135,20.57999992370605,-0.015407622284315137
2972,2005-02-28,19.8700008392334,19.895000457763672,19.6299991607666,19.86000061035156,2844400.0,-0.012425446797820539,7.833455192802874,0.05714379134834348,58.50863558551234,68.4489120372526,-0.004332073646565959,-0.26892473390738303,-1.2746507791207833,-0.19482766026790088,17.804763143792236,0.4900016784667969,0.7702087449127504,0.16850070953369212,-0.7036843661743752,1.0406857852417595,-0.26759182832034156,0.6045932473877258,0.9846991729736345,19.277230255890945,-47.96973743060266,0.43609253785403357,2,0.2199993133544922,-0.7525005340576172,-1.4787507057189941,-0.055001258850097656,0.4599990844726527,0,-0.022395650899731945,1.9714117557302233,20.1200008392334,2.4705486368226186,20.34499931335449,-1.2962701328058774,20.4950008392334,-0.022395650899731945
2973,2005-03-01,20.01000022888184,20.06999969482422,19.950000762939453,19.95499992370605,1136600.0,0.007045766670125797,-2.692352837607841,5.4999046347498535,59.36330230139275,66.78119790709698,-0.10348028480724736,-0.3305747003389783,-1.4468797711032764,-0.33519251347299317,18.61633334443471,0.1999988555908203,0.6762406990791625,0.24800004959106658,-0.5228669485109343,1.0188670476930675,-0.13743344945993385,0.633433548642067,0.7957117492675749,41.98903644192325,-25.586634751449694,0.3854334990509997,3,0.17249965667724254,-0.8924999237060582,-1.6750001907348668,-0.22250080108642933,0.45999908447264914,1,-0.01624191700259736,7.833455192802874,19.8700008392334,1.9714117557302233,20.1200008392334,2.4705486368226186,20.34499931335449,-0.01624191700259736
2974,2005-03-02,19.979999542236328,20.0,19.524999618530273,19.825000762939453,5400800.0,-0.0014992846727812648,3.871806408701436,2.8181439866829483,56.61478974632996,65.2986236260634,0.028255065521040734,-0.24293413797178687,-1.3999918248266248,-0.29902924949001886,18.741507382484855,0.48500061035156605,0.5688656523407332,0.17349939346313548,-0.534195962091637,0.881194749017908,-0.18034828431424899,0.5273470712405199,0.7786839232177734,53.8460670302286,-11.943012905731756,0.35384767777738624,3,0.20750045776367188,-0.8125,-1.6874990463256836,-0.2349996566772461,0.5400009155273438,2,-0.010760768644333174,-2.692352837607841,20.01000022888184,7.833455192802874,19.8700008392334,1.9714117557302233,20.1200008392334,-0.010760768644333174
2975,2005-03-03,20.670000076293945,20.709999084472656,20.34499931335449,20.63999938964844,5447200.0,0.034534562055369644,5.636437724332918,0.1935543414057656,64.93711748066863,65.0386541542112,-0.547679616230031,-0.8949406380285829,-2.067801695908706,-0.9778343026674641,18.498311307557127,0.7299995422363281,0.4972990750161159,0.8102499008178725,0.011926166745954703,1.6085736348897903,0.41108803378191183,1.2094117678538332,-1.1450004577636719,96.6245547505879,32.9329782843874,0.3991618670359592,3,-0.4700002670288086,-1.3050003051757812,-2.7174997329711914,-0.9250001907348633,0.04500007629394531,3,-0.04547656171204795,3.871806408701436,19.979999542236328,-2.692352837607841,20.01000022888184,7.833455192802874,19.8700008392334,-0.04547656171204795
2976,2005-03-04,20.774999618530273,20.950000762939453,20.76000022888184,20.88999938964844,2256000.0,0.005079803669509886,-1.62072322121527,-3.8332379680850024,66.00609188771759,64.34673024805353,-0.5200287171316091,-0.9431532867551766,-2.1392615346923307,-1.0761034735915018,18.67948240346604,0.2800006866455078,0.5017557813828404,0.8484994888305657,-0.022030220397340372,1.7190291980584718,0.4132346342166109,1.2837643434445205,-1.25,87.71922779881437,26.816243400380785,0.43526485461395326,3,-0.5374994277954102,-1.0274991989135742,-2.8487491607666016,-1.0299997329711914,-0.0049991607666015625,4,-0.054392259038055446,5.636437724332918,20.670000076293945,3.871806408701436,19.979999542236328,-2.692352837607841,20.01000022888184,-0.054392259038055446
2977,2005-03-07,20.84499931335449,20.84499931335449,20.684999465942386,20.709999084472656,1385800.0,0.00336941978866645,1.3703640910439732,-1.1739173701755752,67.62480443174542,63.420800009887444,-0.49468909795777805,-0.9624761413839558,-2.1611602887728445,-1.1373805256142617,18.56001103360313,0.15999984741210227,0.5229285893149118,0.8549992561340289,-0.08969211749785799,1.7996906297659159,0.38265356931808725,1.3273449429499706,-1.262999649047849,92.63148313972063,32.733669228165574,0.47234568681594324,3,-0.6074991226196254,-1.0199985504150355,-2.74999904632568,-1.0999994277954066,0.1800003051757848,0,-0.02638518854295102,-1.62072322121527,20.774999618530273,5.636437724332918,20.670000076293945,3.871806408701436,19.979999542236328,-0.02638518854295102
2978,2005-03-08,20.674999237060547,20.795000076293945,20.674999237060547,20.780000686645508,786800.0,-0.008155436886247869,-1.2856987157363173,-0.7777871967674233,71.06517434508778,63.73496077000393,-0.346203188426486,-0.7315337490953411,-1.9462995949146915,-0.9544483119583305,18.813968620782322,0.17000007629394176,0.5584571695489728,0.6224991798400872,-0.33016704644211003,1.5751654061222844,0.14616606669898857,1.0988322929811858,-1.0382795288085944,80.70166280512534,13.921018358511105,0.4763331131410992,3,-0.4374990463256836,-0.847498893737793,-2.527499198913574,-0.9299993515014648,0.5550003051757812,1,-0.016686787235090872,1.3703640910439732,20.84499931335449,-1.62072322121527,20.774999618530273,5.636437724332918,20.670000076293945,-0.016686787235090872
2979,2005-03-09,20.540000915527344,20.665000915527344,20.53499984741211,20.6299991607666,1368600.0,-0.00652954420869889,-1.6000114440481412,0.8571143121832483,65.79380132834032,63.41652256617367,-0.22814187675149,-0.543267471520025,-1.7767557710883537,-0.8029402874385383,18.906114729100075,0.1399993896484375,0.5498549296637165,0.4360008239746094,-0.5044668548899409,1.3764685028391597,-0.03423301545766577,0.9062346634068845,-0.8507499650878927,32.231592553476965,-33.77877217568169,0.47023383943227576,3,-0.30250072479248047,-0.5925006866455078,-2.3700008392333984,-0.7950010299682617,1.1699981689453125,2,-0.0034080622713087427,-1.2856987157363173,20.674999237060547,1.3703640910439732,20.84499931335449,-1.62072322121527,20.774999618530273,-0.0034080622713087427
2980,2005-03-10,20.84499931335449,20.934999465942386,20.75,20.88999938964844,1205200.0,0.014848996311221274,1.7407281820878158,0.5000105965879776,68.85247392813127,64.30735455943622,-0.5081991337463343,-0.7940741834939935,-2.0386001784427172,-1.0915635376430615,18.88822602121167,0.3949985504150426,0.4741025571351294,0.6807492256164522,-0.28851086828412775,1.6500093195170322,0.19611917866616224,1.1653792725667422,-1.1053183704150378,74.6985017005231,7.9035244846907915,0.48463004695028916,3,-0.6074991226196254,-0.7174987792968714,-2.572499275207516,-1.0999994277954066,0.7550010681152379,3,-0.015591214502108652,-1.6000114440481412,20.540000915527344,-1.2856987157363173,20.674999237060547,1.3703640910439732,20.84499931335449,-0.015591214502108652
2981,2005-03-11,21.059999465942386,21.190000534057614,20.940000534057614,20.940000534057614,2373000.0,0.01031423169441692,-3.1667037543310625,-2.6666384096975286,67.79661813941249,65.33935262098069,-0.6435100894766705,-0.9523659002038762,-2.203512148691633,-1.2944404139640469,18.96401541494722,0.345001220703125,0.445148150780053,0.828749370574954,-0.19493721214562143,1.8524359532955295,0.31690607921466807,1.34059266193524,-1.2719057302029348,80.1525294910743,15.98641478267497,0.5118432913602872,3,-0.702499389648441,-0.8124990463256871,-2.562499046325687,-1.3174991607666051,0.8050003051757777,4,-0.016381734192938535,1.7407281820878158,20.84499931335449,-1.6000114440481412,20.540000915527344,-1.2856987157363173,20.674999237060547,-0.016381734192938535
2982,2005-03-14,20.950000762939453,20.96999931335449,20.729999542236328,20.875,1328600.0,-0.005223110436485046,3.1739865985539013,0.6250119210350267,56.90301468447912,65.06598733021251,-0.40700333601663985,-0.7861964024576906,-2.0464109418525283,-1.1749107402795467,19.15309811279602,0.32999992370605824,0.4240916553314058,0.6575006484985337,-0.3850640026214869,1.7000652996185543,0.13621832293852165,1.1787829740585458,-1.0777926193009115,63.358851981165664,1.2929839378773735,0.5212823255600109,3,-0.5925006866455078,-0.7025003433227539,-2.452500343322754,-1.9200000762939453,0.6700000762939453,0,-0.008591899695497895,-3.1667037543310625,21.059999465942386,1.7407281820878158,20.84499931335449,-1.6000114440481412,20.540000915527344,-0.008591899695497895
2983,2005-03-15,20.920000076293945,21.2549991607666,20.799999237060547,21.19499969482422,1859200.0,-0.0014320136302132802,1.3038055366429575,-3.6666242815726564,58.09523532719975,65.23048128364249,-0.26188424964498935,-0.6941229333197008,-1.9701359192874577,-1.1388897145966794,19.500146419739295,0.4549999237060547,0.443966162562603,0.5654999732971184,-0.4711637249032705,1.6021636714975074,0.04716812419692573,1.0838318223973111,-0.9687243892302604,53.47230500653003,-6.965576601166767,0.5183318491001943,3,-0.12000083923339844,-0.6400003433227539,-2.395000457763672,-1.8899993896484375,0.8549995422363281,1,0.005019098558957991,3.1739865985539013,20.950000762939453,-3.1667037543310625,21.059999465942386,1.7407281820878158,20.84499931335449,0.005019098558957991
2984,2005-03-16,20.799999237060547,21.075000762939453,20.739999771118164,20.950000762939453,1232200.0,-0.0057361777627037425,-1.4814846211446897,0.5454608507480285,58.766873082082334,64.54489857268845,-0.01490119550532043,-0.4847767600126005,-1.8015608940280927,-1.0204509168478317,20.374166671941385,0.33500099182128906,0.4915563117545858,0.3729991912841797,-0.5660950155122819,1.3120933980806413,-0.09654791211405112,0.8425462946824105,-0.744425672100629,13.33328489269794,-45.035471711213376,0.46954710339823125,3,0.0950002670288086,-0.5199995040893555,-2.1762495040893555,-1.769998550415039,0.8350009918212926,2,0.02067309235327408,1.3038055366429575,20.920000076293945,3.1739865985539013,20.950000762939453,-3.1667037543310625,21.059999465942386,0.02067309235327408
2985,2005-03-17,20.649999618530273,20.799999237060547,20.63999938964844,20.799999237060547,977600.0,-0.007211520386164794,1.1333367241839232,0.999987284471797,60.5158628039273,63.93487311893398,0.14747117211507188,-0.2636279209447494,-1.6022778947444465,-0.8673927830744681,21.008019101363693,0.15999984741210582,0.5281423199153359,0.16924962997436666,-0.6836167528968851,1.0221160128456184,-0.2571835614612574,0.5956828214099907,-0.4984720059058212,1.626054081882094,-56.4202384424952,0.426433191435625,3,0.24499988555908203,-0.36999988555908203,-1.8537497520446777,-1.6199989318847656,1.034999847412113,3,0.051331694214231005,-1.4814846211446897,20.799999237060547,1.3038055366429575,20.920000076293945,3.1739865985539013,20.950000762939453,0.051331694214231005
2986,2005-03-18,20.450000762939453,20.53499984741211,20.32999992370605,20.5,1725800.0,-0.009685174783797601,2.4166958069746594,0.33332909477003675,61.74091054055282,63.28110713102368,0.33136764415109354,0.0051554308226968715,-1.3522080639375815,-0.6660261929471076,21.158940853741054,0.3199996948242223,0.5782387315089608,-0.074249267578125,-0.8150610315715028,0.6665624964152528,-0.4446551495748139,0.2961566144185639,-0.21019542646362765,12.973074401092369,-47.912735375552224,0.3704058819966891,3,0.342498779296875,-0.17000102996826172,-1.572500228881836,-1.4200000762939453,1.2999992370605469,4,0.056234698074650646,1.1333367241839232,20.649999618530273,-1.4814846211446897,20.799999237060547,1.3038055366429575,20.920000076293945,0.056234698074650646
2987,2005-03-21,20.44499969482422,20.489999771118164,20.26499938964844,20.424999237060547,1316200.0,-0.0002445509989563721,3.090893327784649,-0.4000152590218967,59.31477498568457,61.97550720220111,0.30582228538801104,0.05553336796831232,-1.2995467453710958,-0.6620676519686768,20.83458726034549,0.225000381469723,0.5412507895154022,-0.10625028610229492,-0.7891297545941995,0.5766291823896097,-0.44769002034824723,0.2351894481436574,0.8099994659423828,18.181853211185633,-43.23147347208219,0.34143973424595314,3,0.3149995803833008,-0.16499996185302734,-1.5562491416931152,-1.414999008178711,1.4099998474121094,0,0.06945463915332928,2.4166958069746594,20.450000762939453,1.1333367241839232,20.649999618530273,-1.4814846211446897,20.799999237060547,0.06945463915332928
2988,2005-03-22,20.13999938964844,20.30500030517578,20.065000534057614,20.225000381469727,1871200.0,-0.014918088027802257,-1.0425625167400887,-4.249952317375371,53.065134939600625,60.561210936785585,0.5888789596370678,0.34349073154091414,-0.9537997955455317,-0.36723889356046513,18.84940009294273,0.3799991607666051,0.4800492626614563,-0.38925056457519247,-1.0961580202074401,0.3176568910570552,-0.7427042923913163,-0.03579683675906864,1.0951997756957965,7.425627583654892,-52.6751891400229,0.35345372781612344,3,0.5200004577636683,0.14000034332275035,-1.1912488937377965,-1.1099987030029332,1.6599998474121058,1,0.07348567499687464,3.090893327784649,20.44499969482422,2.4166958069746594,20.450000762939453,1.1333367241839232,20.649999618530273,0.07348567499687464
2989,2005-03-23,19.940000534057614,20.0049991607666,19.82999992370605,19.989999771118164,4308000.0,-0.00993043007208938,3.3750894091842003,0.5882194547291139,32.782990009788634,56.55349050141418,0.7764715873032131,0.5267871083911722,-0.712603933887145,-0.17508524777882073,17.04295856341164,0.3099994659423899,0.39659252788597854,-0.5614994049072308,-1.3160368131091396,0.1930380032946779,-0.938768109008187,-0.18423070080627468,1.2483906860351581,11.340277135986147,-42.317132503982656,0.3772687041009552,3,0.6024990081787145,0.33999919891357777,-0.8912501335144007,-0.9099998474121058,2.034999847412113,2,0.09202602985584041,-1.0425625167400887,20.13999938964844,3.090893327784649,20.44499969482422,2.4166958069746594,20.450000762939453,0.09202602985584041
2990,2005-03-24,19.94499969482422,20.040000915527344,19.81999969482422,19.924999237060547,3295800.0,0.0002507101621218588,1.0952207952625748,-0.4000152590218683,29.45539389212506,52.2933544739378,0.7044636935559048,0.5167800620228746,-0.6724359630226928,-0.19237115440576957,15.944166506743802,0.220001220703125,0.31043914268294515,-0.536500263214112,-1.3287657580495065,0.2557652316212824,-0.932633010631811,-0.14036751579641304,1.1618880474853484,17.482513751580562,-30.549940783085894,0.39613274741769794,3,0.5924997329711914,0.42749977111816406,-0.9062490463256836,-0.9149990081787109,2.0699996948242223,3,0.08473304386643732,3.3750894091842003,19.940000534057614,-1.0425625167400887,20.13999938964844,3.090893327784649,20.44499969482422,0.08473304386643732
2991,2005-03-28,19.809999465942386,19.950000762939453,19.809999465942386,19.950000762939453,1461200.0,-0.0067686252668565094,-1.0000000000000508,-6.999904634750919,25.17980346488757,48.76855322731651,0.7191287173210981,0.6612685543137893,-0.49693580869162446,-0.07040775345823036,15.334413255559173,0.14000129699706676,0.24893583047802892,-0.6560004234313936,-1.4891211480342719,0.17712030117148458,-1.0725607857328328,-0.23944006112995453,1.1939372325683522,0.0,-40.63984981479443,0.4165603623014385,3,0.7224998474121058,0.5675001144409144,-0.7712488174438512,-0.7799987792968786,2.5,0,0.09464916963897574,1.0952207952625748,19.94499969482422,3.3750894091842003,19.940000534057614,-1.0425625167400887,20.13999938964844,0.09464916963897574
2992,2005-03-29,19.424999237060547,19.774999618530273,19.424999237060547,19.70499992370605,2535200.0,-0.019434641053056922,-1.499996594028651,1.999986376207434,22.826032872804632,44.84975295460595,0.9667192517128598,1.0658686555298118,-0.06524185564381924,0.29990306039893255,15.513142596425714,0.3850002288818395,0.13020753777744076,-1.0187505722045884,-1.9381891128282618,-0.09931203158091506,-1.478469842516425,-0.5590313018927517,1.4595437381933571,0.0,-34.102844887822535,0.45971927031183735,3,0.8250007629394531,0.9149999618530273,-0.3862485885620117,-0.39499855041503906,3.1050014495849645,1,0.11969116366829158,-1.0000000000000508,19.809999465942386,1.0952207952625748,19.94499969482422,3.3750894091842003,19.940000534057614,0.11969116366829158
2993,2005-03-30,19.684999465942386,19.825000762939453,19.55500030517578,19.565000534057614,3079200.0,0.013384825693366853,-2.85716621253406,-0.42856656289810374,32.37108472019382,41.91688758106278,0.5734115124868175,0.8224386305622708,-0.26811680272761507,0.01380246850093414,15.346358508966542,0.40000152587890625,-0.0018399932495611893,-0.7425003051757777,-1.704710092197196,0.21970948184564065,-1.223605198686485,-0.2613954116650703,1.024398260728315,42.27634459958251,7.60893790178033,0.48110489351070845,3,0.4274997711181605,0.6549997329711879,-0.5437488555908239,-0.6549987792968786,2.6550006866455043,2,0.1102362273389097,-1.499996594028651,19.424999237060547,-1.0000000000000508,19.809999465942386,1.0952207952625748,19.94499969482422,0.1102362273389097
2994,2005-03-31,19.76499938964844,19.924999237060547,19.690000534057614,19.899999618530273,1438000.0,0.004064004362533291,1.5405338529584993,-1.1250119210349676,25.45453442029182,38.0211844273255,0.3700746368548842,0.7647127868043597,-0.2879168792017559,-0.09481201510898885,16.027255631511817,0.2399997711181605,-0.08519216600063473,-0.6517503738403292,-1.6394766836796322,0.3359759359989738,-1.1456135287599807,-0.1578872189206777,0.7902705182690433,55.284426773519826,24.619841787350254,0.4938631549196514,3,0.21500015258788707,0.5749998092651332,-0.16124916076660512,-0.6474990844726598,2.470001220703118,3,0.10295977284360047,-2.85716621253406,19.684999465942386,-1.499996594028651,19.424999237060547,-1.0000000000000508,19.809999465942386,0.10295977284360047
2995,2005-04-01,19.729999542236328,20.149999618530273,19.655000686645508,19.915000915527344,1949200.0,-0.0017707993166163893,-1.9552255801771847,1.3703782195284273,17.079186184743094,33.05877061001331,0.2915031145495668,0.7648959864792673,-0.18994843735273292,-0.09123599454364495,15.403693149244111,0.4949989318847656,-0.17980671131606485,-0.6397501945495598,-1.6654643842688408,0.38596399516972113,-1.1526072894092003,-0.12689309968991935,0.6896378851783247,42.06898547521895,16.934598934722768,0.512857094859641,4,0.22749996185302734,0.6099996566772461,-0.1262493133544922,-0.6124992370605469,2.4050006866455114,4,0.11378615769490974,1.5405338529584993,19.76499938964844,-2.85716621253406,19.684999465942386,-1.499996594028651,19.424999237060547,0.11378615769490974
2996,2005-04-04,19.645000457763672,19.649999618530273,19.479999542236328,19.540000915527344,1621800.0,-0.004308113859338825,1.956577987129304,-0.5675608800544364,17.293207923102017,28.389707603059698,0.2797199174172569,0.8020176149498823,-0.03876876140270369,-0.03727647500777209,14.524549096564154,0.25,-0.279058428616338,-0.668249320983886,-1.724021898252328,0.3875232562845561,-1.196135609618107,-0.14036303234966496,0.6552803868084887,30.344979992581077,9.630752459730441,0.5278862886342217,4,0.2199993133544922,0.6949987411499023,-0.04125022888183594,-0.5275001525878906,2.1149997711181676,0,0.12064132739422506,-1.9552255801771847,19.729999542236328,1.5405338529584993,19.76499938964844,-2.85716621253406,19.684999465942386,0.12064132739422506
2997,2005-04-05,20.295000076293945,20.350000381469727,20.07999992370605,20.100000381469727,2685400.0,0.033087279378168466,-1.2978702681643657,1.857148047229791,38.04970343075048,26.721326324298573,-0.440073146754802,0.11457506997621891,-0.6131866865271256,-0.7167671334433479,14.002565122303723,0.7049999237060547,-0.3644756919872272,0.009250259399415484,-1.0164269512256148,1.0349274700244457,-0.5035883459131014,0.5220888647119324,-0.8700008392333984,93.67813194016631,73.92234626784527,0.5128386053125152,4,-0.4075002670288086,0.044999122619628906,-0.6912498474121094,-1.177499771118164,1.3549995422363281,1,0.09928550786270307,1.956577987129304,19.645000457763672,-1.9552255801771847,19.729999542236328,1.5405338529584993,19.76499938964844,0.09928550786270307
2998,2005-04-06,20.32999992370605,20.45499992370605,20.290000915527344,20.354999542236328,1425400.0,0.0017245551751925436,-2.142909044669227,-0.12820337258893014,40.711464536464675,27.602267938373686,-0.4976168264883185,0.05523546026456572,-0.5658041325938115,-0.7760049170136476,13.53839391666916,0.16499900817870738,-0.4435115348778389,0.061500072479244494,-0.9480915074152989,1.071091652373788,-0.443295717468029,0.566295862426518,-0.886500663757321,87.17949219552365,63.8596591373021,0.504795789947272,4,-0.39000034332275035,0.009999275207523084,-0.7262496948242152,-1.2124996185302699,1.0450000762939489,2,0.10821449932098237,-1.2978702681643657,20.295000076293945,1.956577987129304,19.645000457763672,-1.9552255801771847,19.729999542236328,0.10821449932098237
2999,2005-04-07,20.46999931335449,20.48500061035156,20.170000076293945,20.28499984741211,1064400.0,0.006886344819174717,1.9302094514873378,-7.400091554130187,46.428560615923,29.48817535212901,-0.6196974871533989,-0.09515585806654414,-0.6275104761997099,-0.9438256533817473,13.272313510924661,0.31500053405761363,-0.5152443624611251,0.204999542236326,-0.8011082468543478,1.2111073313269998,-0.29805435230901267,0.7080534367816647,-0.9860400268554663,98.50733521853826,69.4508235109138,0.5030538945453374,4,-0.514999389648434,-0.13000011444091442,-0.819999217987057,-1.3524990081787074,0.9350013732910192,3,0.09135324386715671,-2.142909044669227,20.32999992370605,-1.2978702681643657,20.295000076293945,1.956577987129304,19.645000457763672,0.09135324386715671
3000,2005-04-08,20.520000457763672,20.584999084472656,20.43000030517578,20.459999084472656,924000.0,0.0024426549138456544,-1.5833359824522364,0.3243326838019301,51.47678747619836,32.410062464496875,-0.64766627460072,-0.17998123614919237,-0.6099184800360753,-1.0215600157584603,12.628151040264799,0.154998779296875,-0.5492849350830049,0.2712506294250474,-0.7054835491318698,1.2479848079819647,-0.21711645985341121,0.759617718703506,-0.9759786918334967,94.11776890174647,60.42323801239422,0.48836708927845823,4,-0.5150012969970703,-0.18000125885009766,-0.8425006866455078,-1.4025001525878906,1.029998779296875,4,0.08357700362228893,1.9302094514873378,20.46999931335449,-2.142909044669227,20.32999992370605,-1.2978702681643657,20.295000076293945,0.08357700362228893
3001,2005-04-11,20.71500015258789,20.71500015258789,20.584999084472656,20.65999984741211,1613200.0,0.009502908892501605,3.727285337772229,0.9166507724585161,55.273451469851906,36.01533119750213,-0.7831476952870773,-0.42388547263787757,-0.7541365839396192,-1.243999415712885,11.65569343209215,0.19499969482421875,-0.5076799938405507,0.4835002899169929,-0.44384544450384666,1.4108460243378325,0.019827422706573117,0.9471731571274127,-1.087700201174318,100.0,61.68526767837463,0.4636728672104202,4,-0.6175003051757812,-0.3750009536743164,-0.9325003623962402,-1.5974998474121094,0.9850006103515625,0,0.06854936354497454,-1.5833359824522364,20.520000457763672,1.9302094514873378,20.46999931335449,-2.142909044669227,20.32999992370605,0.06854936354497454
3002,2005-04-12,20.770000457763672,20.795000076293945,20.46999931335449,20.5,1168000.0,0.0026550955718389613,1.0312567055289543,4.909071993341656,63.63640116785988,39.4892552472428,-0.701014830577698,-0.5197080794882076,-0.7631167922605009,-1.326877200658867,11.025243846853789,0.3250007629394567,-0.4552146411130913,0.5475006103515625,-0.35360717217192317,1.4486083928750482,0.09694671908981789,0.9980545016133071,-1.0339304862326664,96.00006103515625,51.55654832599415,0.4505538912617436,4,-0.6325006484985352,-0.43000125885009766,-0.7775001525878906,-1.614999771118164,1.0249996185302734,1,0.04766488922960588,3.727285337772229,20.71500015258789,-1.5833359824522364,20.520000457763672,1.9302094514873378,20.46999931335449,0.04766488922960588
3003,2005-04-13,21.024999618530273,21.165000915527344,20.850000381469727,20.895000457763672,2916200.0,0.0122772823854842,-1.863650156489774,0.48147755690247107,72.93869058180232,44.76527259852175,-0.8336084629616778,-0.8078568487530617,-0.9673779117212113,-1.6146215543106806,10.169290338829128,0.3950004577636719,-0.3681469920305389,0.7972497940063477,-0.12200911091903066,1.716508698931726,0.3376203415436585,1.2568792464690368,-1.1618580344277163,85.92952975748898,35.75791036867768,0.4596294524626896,4,-0.7024993896484375,-0.6850004196166992,-0.9937491416931152,-1.8699989318847656,0.5650005340576172,2,0.029726516591665364,1.0312567055289543,20.770000457763672,3.727285337772229,20.71500015258789,-1.5833359824522364,20.520000457763672,0.029726516591665364
3004,2005-04-14,21.229999542236328,21.325000762939453,21.040000915527344,21.09499931335449,2456400.0,0.009750293813341138,-1.326557622091258,1.038470003081149,75.0487433800466,51.20633450911102,-0.9040104523544272,-1.0318963503730956,-1.1275605952312375,-1.8211694655303319,9.502968730821696,0.3000011444091797,-0.2237586047798601,0.9807497024536147,-0.012036438850419273,1.9735358437576487,0.4843566318015995,1.47714277310563,-1.1845976517343004,89.38534389797927,33.62970458617443,0.4963930706520162,4,-0.8274993896484375,-0.8549995422363281,-1.1974992752075195,-2.0749988555908203,0.15500068664551137,3,0.006829979316542056,-1.863650156489774,21.024999618530273,1.0312567055289543,20.770000457763672,3.727285337772229,20.71500015258789,0.006829979316542056
3005,2005-04-15,21.709999084472656,21.8799991607666,21.59499931335449,21.625,4913800.0,0.0226094937628889,-2.931019967903884,0.6296217804715922,82.64606466506326,58.4677630359956,-1.199780294418506,-1.505604805879866,-1.5728437359365515,-2.292676485382998,9.324742734104516,0.6499996185302734,-0.09891284246583609,1.4077492713928237,0.22910387955821676,2.5863946632274306,0.8184265754755202,1.9970719673101271,-1.4598613743806403,87.94325569566833,24.09660607457665,0.5893226959173041,4,-0.7299995422363281,-1.057499885559082,-1.6174988746643066,-2.5549983978271484,-0.32499885559081676,4,-0.014048752219675942,-1.326557622091258,21.229999542236328,-1.863650156489774,21.024999618530273,1.0312567055289543,20.770000457763672,-0.014048752219675942
3006,2005-04-18,21.600000381469727,21.790000915527344,20.9950008392334,21.6200008392334,3495800.0,-0.005066729969675721,3.4166596024244478,-0.2353020375190737,91.2714251279589,64.38128766901876,-0.875354140945344,-1.3755592118185191,-1.4233718239404425,-2.1811255327215804,9.361679032737747,0.7950000762939453,0.04390988195412859,1.240250587463379,-0.07323611809572839,2.553737293022486,0.5835072346838253,1.8969939402429326,-1.0564876102562835,80.141928397313,7.879584161699597,0.6567433527795536,4,-0.5750007629394531,-0.9475011825561523,-1.4175000190734863,-2.4449996948242188,-0.3950004577636754,0,-0.0023148677558392228,-2.931019967903884,21.709999084472656,-1.326557622091258,21.229999542236328,-1.863650156489774,21.024999618530273,-0.0023148677558392228
3007,2005-04-19,21.864999771118164,21.905000686645508,21.739999771118164,21.739999771118164,1807600.0,0.012268490044832436,-1.6400146484375,-6.249856952126645,91.28795377272735,70.00089758415905,-0.999317660263543,-1.611335169035371,-1.6493569632024503,-2.441818437562148,9.60570109181314,0.30500030517578125,0.2257725948150835,1.4342499732971206,-0.04206226968176452,2.9105622162760056,0.696093851807678,2.172406094786563,-1.0809194497851529,96.20844512261264,19.32057091875879,0.7381561214894432,4,-0.8274993896484375,-1.1999998092651367,-1.5624995231628418,-2.589999198913574,-0.5300006866455078,1,-0.0075462616010022465,3.4166596024244478,21.600000381469727,-2.931019967903884,21.709999084472656,-1.326557622091258,21.229999542236328,-0.0075462616010022465
3008,2005-04-20,21.6200008392334,21.82999992370605,21.6200008392334,21.70499992370605,1325400.0,-0.011205073608479443,-3.941208150076211,-0.6799926757812216,83.06604334891617,74.07172899893608,-0.6169695558039585,-1.3173124754519279,-1.3625505632415233,-2.1908601906374017,10.210245808831425,0.24499893188476562,0.4234536179280468,1.115250968933104,-0.44564464167427786,2.676146579540486,0.3348031636294131,1.895698774236795,-0.625,68.68133019773549,-10.487346308108798,0.7804478053036904,4,-0.4525003433227539,-0.9550008773803711,-1.3175005912780762,-2.3450002670288086,-0.21000099182128906,2,0.008094321473983479,-1.6400146484375,21.864999771118164,3.4166596024244478,21.600000381469727,-2.931019967903884,21.709999084472656,0.008094321473983479
3009,2005-04-21,21.774999618530273,21.81999969482422,21.63999938964844,21.71500015258789,2003400.0,0.00716923095653188,1.4000101725518643,-0.7058836729198751,84.95734376497761,77.79179080880044,-0.6340655761172016,-1.3995443981580458,-1.4758190509469067,-2.3381394687018116,11.104575599398103,0.1999988555908203,0.5485718280785328,1.178499794006349,-0.45658322576614907,2.8135828137788472,0.3609582841201018,1.9960413038925964,-0.5979988098144524,85.71416594355085,1.77609787959463,0.8175415098862484,4,-0.5874996185302734,-1.109999656677246,-1.2350001335144043,-2.4674997329711914,-0.2999992370605469,3,-0.008495957252965924,-3.941208150076211,21.6200008392334,-1.6400146484375,21.864999771118164,3.4166596024244478,21.600000381469727,-0.008495957252965924
3010,2005-04-22,21.63500022888184,21.725000381469727,21.559999465942386,21.63500022888184,1134600.0,-0.006429363586729853,-1.1999898275773901,0.0,83.3893271461718,80.9157769950582,-0.3567909293140339,-1.1873170492973024,-1.299046689320523,-2.192992546444202,12.055860391566133,0.21500015258788707,0.6693330102030437,0.9540003776550314,-0.7136695296014359,2.621670284911499,0.12016542402679775,1.787835331283265,-0.3123994445800804,70.32961505087002,-19.54542674079042,0.8338349536282328,4,-0.4475002288818395,-0.9700002670288121,-1.047500610351566,-2.3275003433227575,-0.375,4,-0.011555350004862075,1.4000101725518643,21.774999618530273,-3.941208150076211,21.6200008392334,-1.6400146484375,21.864999771118164,-0.011555350004862075
3011,2005-04-25,21.684999465942386,21.684999465942386,21.56999969482422,21.59499931335449,860200.0,0.0023110347368426876,1.5555461365658079,100.0,79.20174835430633,82.64526001577448,-0.28466102673954197,-1.1485293350371073,-1.313512811106456,-2.233988456793444,13.036878671695352,0.11499977111816762,0.7735285731872814,0.9102496147155783,-0.762058980146481,2.5825582095776376,0.07409531728454866,1.746403912146608,-0.24591870117187753,36.231755860239204,-50.96614410971715,0.8361542974310301,4,-0.3074989318847692,-1.019999504089359,-1.097499847412113,-2.3774995803833043,-0.2999992370605469,0,-0.013834412932853146,-1.1999898275773901,21.63500022888184,1.4000101725518643,21.774999618530273,-3.941208150076211,21.6200008392334,-0.013834412932853146
3012,2005-04-26,21.75,21.934999465942386,21.70499992370605,21.71500015258789,1556000.0,0.0029974883863705948,-7.363573311138032,0.38888653414145197,79.46065430923352,83.36992265215572,-0.2190667747500008,-1.0861006722733748,-1.341653526181343,-2.2947854435144066,13.436485629446734,0.25,0.8702936294252588,0.8590001106262193,-0.7398765264630356,2.457876747715474,0.05956179208159185,1.6584384291708467,-0.21773525085449208,50.666809082030305,-35.02426147934771,0.7994383185446271,4,-0.2849998474121094,-1.0700006484985352,-1.2137503623962402,-2.442500114440918,-0.4899997711181605,1,-0.0250574747721356,1.5555461365658079,21.684999465942386,-1.1999898275773901,21.63500022888184,1.4000101725518643,21.774999618530273,-0.0250574747721356
3013,2005-04-27,21.854999542236328,21.905000686645508,21.63500022888184,21.68000030517578,1406800.0,0.004827565160290925,-1.0377439972361653,5.0,79.15796980519309,83.82650336606089,-0.2167421217152672,-1.0753262679878048,-1.4063624670523183,-2.40043688175588,13.91373095029039,0.2700004577636683,0.9522794013617002,0.8554996490478501,-0.6924935626085862,2.4034928607042865,0.08150304321963375,1.6294962548760665,-0.2849998474121094,78.66668701171781,-5.180011139896706,0.7739966058282176,4,-0.3899993896484375,-1.1750001907348633,-1.3350000381469727,-2.547499656677246,-0.779998779296875,2,-0.02379320378198746,-7.363573311138032,21.75,1.5555461365658079,21.684999465942386,-1.1999898275773901,21.63500022888184,-0.02379320378198746
3014,2005-04-28,21.799999237060547,22.07999992370605,21.5,22.05500030517578,2568400.0,-0.002516600609827946,2.8032743827701583,-1.4571553133514987,76.89080479114483,83.18703004673662,-0.08089098773283965,-0.9065302029121618,-1.3002414524396997,-2.3427424475018057,14.767095491855004,0.5799999237060511,1.015281740087321,0.6987493515014656,-0.7732411131550876,2.1707398161580187,-0.03724588082680924,1.4347445838297403,0.1350002288818395,51.724013193592945,-29.55017809954817,0.7359952323282761,4,-0.2624988555908203,-1.047499656677246,-1.3299994468688965,-2.492499351501465,-0.6849994659423828,3,-0.017889880885198828,-1.0377439972361653,21.854999542236328,-7.363573311138032,21.75,1.5555461365658079,21.684999465942386,-0.017889880885198828
3015,2005-04-29,21.975000381469727,22.104999542236328,21.71999931335449,22.040000915527344,2677200.0,0.008027575712556523,2.9487651000147084,0.2549029874190315,76.69497792400824,81.56742480185322,-0.2395386066009877,-0.9536099772952298,-1.4282879050820618,-2.5144835138101627,16.15419783710101,0.3850002288818395,1.0424528782691418,0.761500453948976,-0.6091084499076516,2.1321093578056036,0.07619600202066223,1.4468049058772898,-0.47500038146972656,78.51251915231688,-0.37674954411914996,0.6853044519283135,4,-0.1725006103515625,-1.210000991821289,-1.5637507438659668,-2.6675004959106445,-0.845001220703125,4,-0.02275312816019892,2.8032743827701583,21.799999237060547,-1.0377439972361653,21.854999542236328,-7.363573311138032,21.75,-0.02275312816019892
3016,2005-05-02,22.01499938964844,22.13500022888184,21.774999618530273,21.815000534057614,2694800.0,0.0018202051187423685,-1.5714266251592546,-3.0768801901465337,76.54589199090339,79.9294179372061,-0.2396846984947345,-0.8505594693728362,-1.4200604880469108,-2.551036576993493,17.29986192000774,0.36000061035156605,1.0480145278279132,0.6829995155334494,-0.5156460094460513,1.8816450405129501,0.08367675304369726,1.2823222780232015,-0.514999389648441,81.10223685356685,4.196543741475082,0.5993227624897511,5,-0.19749927520752308,-1.2349996566772496,-1.5599999427795446,-2.707499504089359,-1.0900001525878942,0,-0.03429476183050029,2.9487651000147084,21.975000381469727,2.8032743827701583,21.799999237060547,-1.0377439972361653,21.854999542236328,-0.03429476183050029
3017,2005-05-03,22.309999465942386,22.405000686645508,22.155000686645508,22.165000915527344,1946000.0,0.013399958413474078,-2.0303212456795405,0.7249969005407284,76.9392622022611,79.24866447646666,-0.5195606774817136,-1.0401919015162733,-1.672889237002881,-2.8418781865198746,17.986223016094012,0.39000129699706676,0.988437544394948,0.8772496223449728,-0.2927860220106844,2.04728526670063,0.29223180016714423,1.4622674445228014,-0.7845994567871131,89.50263551122212,13.17087803534811,0.5850178221778292,5,-0.35749912261963246,-1.394999504089359,-1.8550000190734899,-3.0024995803833043,-1.159999847412113,1,-0.041461194944115376,-1.5714266251592546,22.01499938964844,2.9487651000147084,21.975000381469727,2.8032743827701583,21.799999237060547,-0.041461194944115376
3018,2005-05-04,22.53000068664551,22.61000061035156,22.2450008392334,22.375,1791400.0,0.009861103808584515,1.3174549351805616,1.068980939477248,77.08340452789474,78.37378233901299,-0.6670511237430397,-1.145662536307924,-1.8690537876931863,-3.061429086888598,18.646080663216203,0.3649997711181605,0.9253420451125685,0.9872508049011266,-0.15969691124315943,2.1341985210454126,0.41377694682898536,1.5607246629732678,-0.9518246368408256,92.79280362911602,17.364039215877355,0.5734738580721427,5,-0.4750003814697301,-1.485000610351566,-2.2350010871887243,-3.2225008010864293,-1.5550003051757848,2,-0.0563693039972456,-2.0303212456795405,22.309999465942386,-1.5714266251592546,22.01499938964844,2.9487651000147084,21.975000381469727,-0.0563693039972456
3019,2005-05-05,22.34000015258789,22.34000015258789,22.21500015258789,22.23500061035156,2094600.0,-0.008433223624810693,1.380962761126249,0.677413400602973,64.92895793521512,76.32263020446226,-0.43413036013333084,-0.8520691085952521,-1.654192752150962,-2.863057057036606,19.58800826983183,0.31500053405762074,0.8365686271730972,0.7037502288818374,-0.37801656254327654,1.7855170203069513,0.16286683316927864,1.244633624594396,-0.6792781379394555,69.66291412443222,-4.010062033766744,0.5408833957125574,5,-0.2849998474121094,-1.2950000762939453,-2.11375093460083,-3.0325002670288086,-1.4850006103515625,3,-0.05662486038532544,1.3174549351805616,22.53000068664551,-2.0303212456795405,22.309999465942386,-1.5714266251592546,22.01499938964844,-0.05662486038532544
3020,2005-05-06,22.23500061035156,22.46999931335449,22.21999931335449,22.325000762939453,1720400.0,-0.004700069002648077,-3.1665713014175165,-0.857148047229796,65.0831577755124,74.75389791792959,-0.26269555098912534,-0.645071454977181,-1.5202045052424609,-2.752047815591446,20.472797770611784,0.25,0.7827490352607391,0.513000679016109,-0.4629167404590433,1.4889180984912613,0.02504196927853286,1.0009593887536852,-0.49833630804687346,55.08987370397509,-17.03097696818483,0.48795870973757605,5,-0.1800003051757777,-1.1900005340576136,-2.0750012397766078,-2.927500724792477,-1.5799999237060511,4,-0.050371073015036294,1.380962761126249,22.34000015258789,1.3174549351805616,22.53000068664551,-2.0303212456795405,22.309999465942386,-0.050371073015036294
3021,2005-05-09,22.13500022888184,22.155000686645508,21.864999771118164,21.915000915527344,2421000.0,-0.0044974310197754,1.230774309503723,-2.4444326707073563,56.95877961062541,72.25368961808425,-0.10297906020171865,-0.45664613382112407,-1.384526264921103,-2.644642179807459,20.788985902345235,0.3700008392333949,0.7025981783143216,0.3420002937316937,-0.5261096952138651,1.2101102826772525,-0.0920547007410839,0.7760552882044713,-0.32846902193340455,36.24163135728889,-31.476032144388263,0.43405499447277884,5,-0.07999992370605824,-1.0900001525878942,-1.9862508773803746,-2.8275003433227575,-1.534999847412113,0,-0.04540325537489298,-3.1665713014175165,22.23500061035156,1.380962761126249,22.34000015258789,1.3174549351805616,22.53000068664551,-0.04540325537489298
3022,2005-05-10,21.76000022888184,21.924999237060547,21.709999084472656,21.75,3019000.0,-0.016941495194145006,-3.7776718163901073,0.0454557276991389,53.38162826783242,69.38965166948863,0.3057405332077998,-0.0038735951833395177,-0.9694108583964827,-2.2621069310642703,21.26173612035474,0.42500114440918324,0.6258623367756257,-0.08249969482421449,-0.8058292912190836,0.6408299015706547,-0.44416449302164906,0.2791651033732201,0.8500003814697195,5.555673292926285,-59.47728061268134,0.3616647981974353,5,0.29500007629394176,-0.41499996185303445,-1.6575007438659703,-2.4525003433227575,-1.2700004577636754,1,-0.038373206941101246,1.230774309503723,22.13500022888184,-3.1665713014175165,22.23500061035156,1.380962761126249,22.34000015258789,-0.038373206941101246
3023,2005-05-11,21.649999618530273,21.71999931335449,21.530000686645508,21.59000015258789,2305200.0,-0.005055175054895611,-1.111114643269609,5.999809269500062,46.91358257259222,66.05884920076056,0.4286846002961937,0.16374660457867307,-0.824259254718914,-2.1492856831413434,20.928649633758457,0.22999954223633168,0.5789596716217886,-0.22375030517578054,-0.8451994549571502,0.39769884460558913,-0.5344748800664654,0.0869742697149043,0.9420009613037088,12.76586246778813,-47.60002324745722,0.3107245748906845,5,0.4200010299682617,-0.25999927520751953,-1.536250114440918,-2.3424997329711914,-0.8050003051757848,2,-0.023094688628633953,-3.7776718163901073,21.76000022888184,1.230774309503723,22.13500022888184,-3.1665713014175165,22.23500061035156,-0.023094688628633953
3024,2005-05-12,21.375,21.524999618530273,21.325000762939453,21.5,1283000.0,-0.012702061125899555,1.2857111716621255,-2.0833518771656547,43.98148107267074,62.42401621727861,0.7119246705729765,0.4744938222335122,-0.5156122653516064,-1.8482069796000076,20.13464827867378,0.3249988555908203,0.5173841849036442,-0.5059999465942369,-1.0985379566556368,0.08653806346716308,-0.8022689516249351,-0.20973094156353866,1.1745205841064426,4.366751123171579,-52.47758689707781,0.29626900503069964,5,0.5925006866455078,0.015000343322753906,-1.2350006103515625,-2.067500114440918,-0.36000061035155895,3,-0.018713432445860767,-1.111114643269609,21.649999618530273,-3.7776718163901073,21.76000022888184,1.230774309503723,22.13500022888184,-0.018713432445860767
3025,2005-05-13,21.405000686645508,21.405000686645508,21.155000686645508,21.31999969482422,1916800.0,0.0014035408956962758,4.882284303825872,-0.6800079345703125,43.45798224207597,58.74758180074223,0.6622044790083805,0.443194665387594,-0.5331674174380119,-1.8532062673031184,18.456055553336753,0.25,0.4482222523164623,-0.46074934005737234,-1.0865816604599559,0.16508298034521118,-0.7736655002586623,-0.14783317985608235,1.071048708190915,25.0,-33.02852721660537,0.312916160201291,5,0.47749996185302734,0.11499977111816406,-1.2575011253356934,-2.097500801086426,-0.3150005340576172,4,-0.025694983731176624,1.2857111716621255,21.375,-1.111114643269609,21.649999618530273,-3.7776718163901073,21.76000022888184,-0.025694983731176624
3026,2005-05-16,21.549999237060547,21.604999542236328,21.280000686645508,21.309999465942386,1766800.0,0.006774050257587927,-1.16667832278984,2.823493773140315,45.49548078905768,55.25382831038629,0.49652384178654785,0.3101601602675714,-0.6671639044655535,-1.9673162772490507,18.159598934362336,0.3249988555908203,0.3906779624830108,-0.3132507324218743,-0.9439336746166411,0.31743220977289255,-0.6285922035192577,0.0020907386755091295,0.8203662611206042,51.298609614541455,-7.344652246459127,0.3153414710973835,5,0.3325014114379883,-0.009999275207523084,-1.377500057220459,-2.192500114440918,-0.5699996948242188,0,-0.04153125671001734,4.882284303825872,21.405000686645508,1.2857111716621255,21.375,-1.111114643269609,21.649999618530273,-0.04153125671001734
3027,2005-05-17,21.700000762939453,21.78499984741211,21.559999465942386,21.59000015258789,1938400.0,0.006960627897421912,-1.6470324245484813,0.4583363135684211,46.57839823362084,51.86438316657808,0.28037926991338225,0.15511641897835915,-0.8064501420458399,-2.07877674879861,17.812930675935252,0.2350006103515625,0.32232128521474834,-0.1549992561340332,-0.7898884934659449,0.4798899811978785,-0.47244387479998906,0.16244536253192265,0.5731355503188453,86.50806385690628,29.141935847155665,0.31744461866595663,5,0.11249923706054688,-0.16000080108642933,-1.4812512397766113,-2.1450014114379883,-1.1500015258789062,1,-0.0506912600366527,-1.16667832278984,21.549999237060547,4.882284303825872,21.405000686645508,1.2857111716621255,21.375,-0.0506912600366527
3028,2005-05-18,21.795000076293945,21.88999938964844,21.71999931335449,21.799999237060547,1979200.0,0.004377848387763006,-1.193539654217674,-0.04544666389235678,49.89155843887181,50.19356100031771,0.07840045405719209,0.07789346439610867,-0.8839288917016148,-2.1354090105931753,17.790117641445924,0.18999862670898793,0.2508707103274368,-0.06874990463256836,-0.6947639913143249,0.5572641820491882,-0.3817569479734466,0.2442571387083099,0.3886853868353306,87.07490054521679,27.79732598880922,0.3130070433408782,5,0.017499923706054688,-0.06499958038330078,-1.5562505722045898,-1.8950004577636719,-1.3150005340576172,2,-0.05987613216827692,-1.6470324245484813,21.700000762939453,-1.16667832278984,21.549999237060547,4.882284303825872,21.405000686645508,-0.05987613216827692
3029,2005-05-19,21.59000015258789,21.7450008392334,21.5,21.604999542236328,1974200.0,-0.009405823491096421,-1.5128330529363434,3.0003815337657382,41.7558872516466,47.60164205322152,0.18531239212473238,0.28282357397407765,-0.6590772200136925,-1.8976347224323717,17.568534071804127,0.2950000762939453,0.1444215905400732,-0.2644998550415032,-0.9014078259213711,0.37240811583836475,-0.5829538404814372,0.05395413039843078,0.5113905284226838,59.18370524534746,2.242590977296736,0.31845398543993403,5,0.06500053405761719,0.21250057220458984,-1.2587504386901855,-1.6125001907348633,-1.1800003051757812,3,-0.03450675469977249,-1.193539654217674,21.795000076293945,-1.6470324245484813,21.700000762939453,-1.16667832278984,21.549999237060547,-0.03450675469977249
3030,2005-05-20,21.38500022888184,21.399999618530273,21.299999237060547,21.32999992370605,1331600.0,-0.009495133036461767,1.352975495915986,-3.6668362156668013,37.40002639768494,45.428447251783695,0.2872693968795339,0.49343234420496174,-0.4460308795952521,-1.658564198273968,17.42945450100141,0.29000091552734375,0.006245210620512864,-0.45699977874755504,-1.1212715629130976,0.20727200541798751,-0.7891356708303263,-0.12486388666478376,0.6406792525795311,17.21307630974205,-35.156943452281254,0.33213589208277117,5,0.15499973297118785,0.417500495910641,-0.9962501525878942,-1.3699998855590856,-0.8549995422363317,4,-0.01730188614792194,-1.5128330529363434,21.59000015258789,-1.193539654217674,21.795000076293945,-1.6470324245484813,21.700000762939453,-0.01730188614792194
3031,2005-05-23,21.38500022888184,21.450000762939453,21.155000686645508,21.239999771118164,959600.0,0.0,1.1454431960049938,2.6363573311136093,29.02497802874602,42.72215278077409,0.18963609476451282,0.4951936148098426,-0.4447497211563771,-1.622391340706539,17.398798934374643,0.2950000762939453,-0.08612683012820099,-0.4419998168945263,-1.1341620150983545,0.2501623813093019,-0.7880809159964421,-0.09591871779261041,0.5710249489942605,31.292509945478606,-15.703822772957956,0.34608109910191426,5,0.13749980926513317,0.417500495910641,-0.5687508583068883,-0.9725008010864293,-0.7849998474121129,0,-0.01379471934237031,1.352975495915986,21.38500022888184,-1.5128330529363434,21.59000015258789,-1.193539654217674,21.795000076293945,-0.01379471934237031
3032,2005-05-24,21.20499992370605,21.26000022888184,21.149999618530273,21.225000381469727,1838800.0,-0.00841712898055924,1.4444538634339554,-0.1379337560180159,19.399533426600968,39.665036208997286,0.31584490072583904,0.6664390757060339,-0.2619873325942521,-1.408254829985399,16.919406562185813,0.23500061035156605,-0.1839959594444487,-0.5947501182556181,-1.3405134935407332,0.15101325702949708,-0.9676318058981757,-0.2218684306130605,0.6869432948716003,7.432475971265526,-32.37586967127165,0.37288168764255736,5,0.31499958038330433,0.6750001907348668,-0.3662505149841273,-0.6125001907348597,-0.5750007629394496,1,-0.010610723050188953,1.1454431960049938,21.38500022888184,1.352975495915986,21.38500022888184,-1.5128330529363434,21.59000015258789,-0.010610723050188953
3033,2005-05-25,21.334999084472656,21.45499992370605,21.229999542236328,21.440000534057614,791200.0,0.006130590013408765,2.333333333333456,5.249952317374438,26.128235471074532,37.681342253264376,0.1525010323589946,0.5222619742903802,-0.3866897004234886,-1.503733811838579,16.451908835945062,0.25,-0.25677207464888596,-0.43875093460082937,-1.2121501612560408,0.33464829205438207,-0.8254505479284369,-0.05205132127322187,0.482749774100256,31.092283428219723,-4.735607822516059,0.3866996133276066,5,0.18500041961669922,0.5450010299682617,-0.4837489128112793,-0.7299985885620117,-0.8099994659423828,2,-0.03679399489561841,1.4444538634339554,21.20499992370605,1.1454431960049938,21.38500022888184,1.352975495915986,21.38500022888184,-0.03679399489561841
3034,2005-05-26,21.40999984741211,21.459999084472656,21.26000022888184,21.32999992370605,986000.0,0.003515386274098198,1.2222292865392577,-0.7618935169207331,30.120470852966122,36.19939654336328,0.09273967243567327,0.4390559769735205,-0.45154436902436146,-1.5420706213896302,15.648133200001475,0.19999885559081676,-0.2970215884112726,-0.3442502021789551,-1.1343488526150054,0.44584844825709524,-0.7392995273969802,0.05079912303907008,0.340974087156539,83.87118606525604,48.39453733338024,0.39504932521802477,5,0.1099996566772461,0.4700002670288086,-0.49374961853027344,-0.8049993515014648,-0.7049999237060582,3,-0.04343766052329945,2.333333333333456,21.334999084472656,1.4444538634339554,21.20499992370605,1.1454431960049938,21.38500022888184,-0.04343766052329945
3035,2005-05-27,21.475000381469727,21.5,21.405000686645508,21.4950008392334,487200.0,0.003035989468513467,5.33354526958291,-0.2500059604701508,33.82354041146354,34.90251427918615,0.04326230314136836,0.35276238093874923,-0.5005986305054542,-1.5689384845174175,14.792639984772416,0.09499931335449219,-0.31373491785691243,-0.2542496681213393,-1.0465766986719487,0.5380773624292701,-0.650413183396644,0.14191384715396538,0.21587612149508573,92.85725963346249,55.10304494303922,0.39616351527530425,5,0.044999122619628906,0.4049997329711914,-0.5487504005432129,-0.869999885559082,-0.8250007629394531,4,-0.04959257346400703,1.2222292865392577,21.40999984741211,2.333333333333456,21.334999084472656,1.4444538634339554,21.20499992370605,-0.04959257346400703
3036,2005-05-31,21.26000022888184,21.53499984741211,21.200000762939453,21.51000022888184,1466800.0,-0.010011648371070825,1.2333329094770566,12.49971390425329,36.702135214708534,33.80515172152923,0.23780812491774128,0.535768896809472,-0.2653742009754687,-1.315630872797339,13.91100790737907,0.33499908447265625,-0.30732630469617206,-0.43149986267089346,-1.2383138186763922,0.3753140933346053,-0.8349068406736428,-0.02809288466814408,0.37678858563952033,28.57157011855372,-12.70797068153654,0.40340697800275,5,0.259999275207516,0.6199998855590785,-0.3337502479553258,-0.654999732971195,-0.3950004577636754,1,-0.03433676078914727,5.33354526958291,21.475000381469727,1.2222292865392577,21.40999984741211,2.333333333333456,21.334999084472656,-0.03433676078914727
3037,2005-06-01,21.38500022888184,21.46999931335449,21.21999931335449,21.21999931335449,869400.0,0.00587958601384142,-2.0302862163035638,-0.6600036621094034,43.00793336057648,33.040304490607525,0.07088010481470519,0.3561785783619804,-0.36811920829361355,-1.402884183178756,12.495840157639975,0.25,-0.29832263996018327,-0.26024990081786825,-1.0226044416829474,0.5021046400472109,-0.6414271712504096,0.1209273696146731,0.2031096660404117,55.223872099115134,9.910509528033096,0.3811772704325404,6,0.06249999999999645,0.4949998855590785,-0.3637499809265172,-0.779999732971195,-0.5599994659423864,2,-0.03670796535002696,1.2333329094770566,21.26000022888184,5.33354526958291,21.475000381469727,1.2222292865392577,21.40999984741211,-0.03670796535002696
3038,2005-06-02,21.26000022888184,21.28499984741211,21.125,21.19499969482422,1026400.0,-0.005845218548615194,1.7826115801170948,0.39394044481435697,46.70487920313318,33.590192485217145,0.1251728193813122,0.4017530220511638,-0.21202530102068806,-1.2426367193460415,10.7536483528686,0.2600002288818395,-0.3084913159131091,-0.32174987792968324,-0.9779935743720891,0.33449381851272264,-0.649871726150888,0.006371970291521478,0.2842986384012143,32.92689734738966,-16.840305485161885,0.3281218482212031,6,0.0699996948242152,0.6075000762939418,-0.18750047683716176,-0.6400003433227575,-0.32999992370605824,3,-0.02963316375036429,-2.0302862163035638,21.38500022888184,1.2333329094770566,21.26000022888184,5.33354526958291,21.475000381469727,-0.02963316375036429
3039,2005-06-03,21.075000762939453,21.25,20.950000762939453,21.209999084472656,773800.0,-0.008701762180183925,1.7906885967246855,-2.0768801901463108,41.31578973786001,34.02527730079215,0.25640040228046956,0.5134474404431515,0.009006998573738656,-1.0221496928299523,9.167933197284855,0.30999946594238637,-0.3397785066830856,-0.44349937438964915,-1.0324244596310272,0.14542571085172895,-0.7379619170103382,-0.1490368317689601,0.41898224026963504,21.36755480783025,-30.229956217903567,0.2944625426206897,6,0.16749954223632812,0.7049999237060547,-0.0025010108947753906,-0.4550008773803711,-0.08500099182128906,4,-0.02609732500586004,1.7826115801170948,21.26000022888184,-2.0302862163035638,21.38500022888184,1.2333329094770566,21.26000022888184,-0.02609732500586004
3040,2005-06-06,21.114999771118164,21.149999618530273,21.01499938964844,21.05500030517578,1157600.0,0.0018979362624294005,1.0769400061621883,-0.4444460142982283,37.88302374781776,35.00950460291123,0.19453114793398996,0.40605734245856695,0.0060873724394738815,-1.0245513728099738,7.278605519784047,0.13500022888183238,-0.39120504174485404,-0.3475003242492676,-0.8572319594875779,0.16223131098904275,-0.6023661418684227,-0.09263450663011241,0.30282571845317463,28.205002803969897,-22.46243500373592,0.2548658176191549,6,0.1275005340576172,0.6650009155273438,0.03000020980834961,-0.4224996566772461,-0.15999984741211293,0,-0.019417468712120245,1.7906885967246855,21.075000762939453,1.7826115801170948,21.26000022888184,-2.0302862163035638,21.38500022888184,-0.019417468712120245
3041,2005-06-07,21.1299991607666,21.2549991607666,21.075000762939453,21.075000762939453,504800.0,0.0007103665551042582,-5.545586960291312,0.9166481228343453,32.831255737851905,36.50191819305022,0.15595637860625544,0.3287610811856183,0.03345828231453396,-1.0034804116293614,6.250513803830696,0.17999839782714844,-0.40763094572434255,-0.28225088119506836,-0.7032707455622322,0.13876898317209552,-0.4927608133786485,-0.0717409490114882,0.22233086707627336,34.615173000671476,-11.042842416617873,0.21050993218358158,6,0.11250114440917969,0.6500015258789062,0.15375041961669922,-0.4249992370605469,-0.03499984741211293,1,-0.022716496038843847,1.0769400061621883,21.114999771118164,1.7906885967246855,21.075000762939453,1.7826115801170948,21.26000022888184,-0.022716496038843847
3042,2005-06-08,20.924999237060547,21.225000381469727,20.899999618530273,21.225000381469727,1034800.0,-0.009701842491631085,1.166663487764405,-5.454725160395353,25.423684979024628,36.423634805044685,0.3543220684533779,0.49328853404642814,0.2917315793124189,-0.7583660535459167,5.7600458435958295,0.3250007629394531,-0.4005486414084807,-0.4455007553100572,-0.8864557049047832,-0.0045458057153311415,-0.6659782301074202,-0.22502328051269416,0.37100469369584843,6.493403550143423,-32.52422065355843,0.2204774747973628,6,0.29250049591064453,0.8300008773803711,0.3737506866455078,-0.14499950408935547,0.05000114440917969,2,-0.0028673580946237953,-5.545586960291312,21.1299991607666,1.0769400061621883,21.114999771118164,1.7906885967246855,21.075000762939453,-0.0028673580946237953
3043,2005-06-09,21.149999618530273,21.25,21.03499984741211,21.125,2041200.0,0.010752706794427302,-1.0975632449129598,-0.0833317438822026,37.709475478835394,37.26685754125237,0.11210928768642248,0.2412792948040412,0.1153356099136289,-0.9383429428093457,5.691106599186331,0.3250007629394531,-0.37034545014455844,-0.19550037384033203,-0.6263126775320345,0.2353119298513704,-0.41090652568618324,0.01990577800551918,-0.25,70.4226260194926,32.553193254276025,0.2154061518458518,6,0.06750011444091797,0.6050004959106445,0.2837505340576172,-0.2349996566772461,-0.3349990844726598,3,-0.01536637642802019,1.166663487764405,20.924999237060547,-5.545586960291312,21.1299991607666,1.0769400061621883,21.114999771118164,-0.01536637642802019
3044,2005-06-10,20.975000381469727,21.315000534057614,20.8700008392334,21.295000076293945,888000.0,-0.008274195754936264,1.4722163353537356,-12.800183108262761,38.35226595401115,37.77004926820211,0.2446414429786259,0.4055687863300932,0.33532883907918887,-0.7184017127580624,6.282672542210236,0.4449996948242152,-0.30491112425102784,-0.35049962997436523,-0.8116186627388977,0.11061940279016724,-0.5810591463566297,-0.11994011359210077,0.27499961853027344,23.595418931198434,-16.189323418199084,0.23055951638226582,6,0.22749996185302734,0.6949996948242188,0.5749998092651367,0.042499542236328125,-0.4899997711181676,4,-0.0021454148021708974,-1.0975632449129598,21.149999618530273,1.166663487764405,20.924999237060547,-5.545586960291312,21.1299991607666,-0.0021454148021708974
3045,2005-06-13,20.854999542236328,20.924999237060547,20.71999931335449,20.82999992370605,1792800.0,-0.005721136450582032,1.4848624966766126,-0.07812388241185575,35.90423076493843,37.681393218227655,0.2988763977478399,0.5083137349927469,0.5009852511487516,-0.5527423991747895,7.138395973694022,0.2550010681152379,-0.270859143868023,-0.4430004119873061,-0.9476986318789891,0.061697807904376845,-0.6953495219331494,-0.19065130204146286,0.4600009918212855,22.689067548854265,-17.419305875702793,0.2523491099458423,6,0.2399997711181605,0.7399997711181605,0.6950006484985352,0.16250038146972656,-0.2849998474121094,0,0.006473278918488035,1.4722163353537356,20.975000381469727,-1.0975632449129598,21.149999618530273,1.166663487764405,20.924999237060547,0.006473278918488035
3046,2005-06-14,20.655000686645508,20.790000915527344,20.575000762939453,20.71500015258789,1230400.0,-0.009589971708499734,1.0476108300560394,-2.4000152590215555,35.5263184312341,36.85010267052294,0.45151238853969033,0.6722924090494651,0.7479971881883429,-0.3063474731517246,7.989855168137436,0.279998779296875,-0.2596475124867901,-0.5982493400573716,-1.1639002816723583,-0.03259839844238499,-0.8810748108648632,-0.3154238692498801,0.6599998474121058,10.810803844597485,-32.04985688537258,0.28282547080749304,6,0.28999996185302734,0.7100000381469727,0.8949995040893555,0.3624992370605469,0.1399993896484375,1,0.014524290829702524,1.4848624966766126,20.854999542236328,1.4722163353537356,20.975000381469727,-1.0975632449129598,21.149999618530273,0.014524290829702524
3047,2005-06-15,20.600000381469727,20.6299991607666,20.459999084472656,20.565000534057614,992600.0,-0.0026628081988562258,2.5790467012006584,-0.5833359824522956,29.86303660543986,34.9787868263348,0.4285130161457964,0.675280022159015,0.8293861379412775,-0.20456040207934478,8.579262149066816,0.19500160217285156,-0.26798292679991675,-0.5982496261596673,-1.1941061133884077,-0.0023931389309268525,-0.8961778697740392,-0.3003213825452953,0.6706001663207957,16.374392939922032,-26.81927458973709,0.2979282436143705,6,0.28749942779541016,0.592498779296875,0.9499998092651367,0.4174995422363281,-0.10499954223632812,2,0.024029073918368837,1.0476108300560394,20.655000686645508,1.4848624966766126,20.854999542236328,1.4722163353537356,20.975000381469727,0.024029073918368837
3048,2005-06-16,20.489999771118164,20.56999969482422,20.34499931335449,20.56999969482422,2304400.0,-0.005339835355076539,4.6250149011754935,-2.2857220708444546,25.268797908067782,33.19578773413566,0.46690242050151554,0.7193836179440112,0.9639129305339473,-0.0455426193086339,9.061425768667597,0.2550010681152379,-0.27624727549351746,-0.6430002212524428,-1.249425465790388,-0.03657497671449761,-0.9462128435214154,-0.3397875989834702,0.7157526596069275,14.948481988359655,-22.145526049800623,0.30321262226897344,6,0.3400001525878871,0.6274995803833008,1.2100005149841309,0.5275001525878906,-0.020000457763675428,3,0.02367011301948363,2.5790467012006584,20.600000381469727,1.0476108300560394,20.655000686645508,1.4848624966766126,20.854999542236328,0.02367011301948363
3049,2005-06-17,20.84499931335449,20.895000457763672,20.690000534057614,20.75,1910600.0,0.01732550249886855,1.1025460449739695,-1.1874925494122532,35.34879677223029,32.9142069590704,0.08475951322641961,0.32222962473393224,0.6335570837055968,-0.35263548898741703,9.706242211484978,0.4050006866455078,-0.3034082655402379,-0.25075063705444833,-0.8298904572621488,0.32838918315325216,-0.5403205471582986,0.038819273049401914,0.27467780563354083,86.20690789149104,53.84639282623394,0.28956991010385014,6,-0.0149993896484375,0.2725000381469762,0.8850011825561559,0.17250061035156605,-0.504999160766598,4,-0.0014391355377812998,4.6250149011754935,20.489999771118164,2.5790467012006584,20.600000381469727,1.0476108300560394,20.655000686645508,-0.0014391355377812998
3050,2005-06-20,21.01499938964844,21.07999992370605,20.825000762939453,20.899999618530273,1749400.0,0.008155436886248424,1.0816186717114233,1.2105326560524448,44.180496092422715,34.17523366513382,-0.1127770793700762,0.1297406153741143,0.4890722852250029,-0.4796408459697723,10.434630644115572,0.254999160766598,-0.32992127595648313,-0.06225051879882315,-0.6259178007131538,0.5014167631155075,-0.34408415975599027,0.21958312215834397,-0.6700000762939524,91.15639726795338,55.907607303917466,0.2818336409571661,6,-0.18499946594238992,0.10249996185302379,0.6637511253356898,0.002500534057613635,0.0400009155273402,0,-0.025220023539850756,1.1025460449739695,20.84499931335449,4.6250149011754935,20.489999771118164,2.5790467012006584,20.600000381469727,-0.025220023539850756
3051,2005-06-21,21.09000015258789,21.114999771118164,20.915000915527344,21.024999618530273,1415600.0,0.0035689157800495863,2.478247889473073,0.5652231602341723,42.82237697591719,36.108421664788544,-0.21685276886311655,0.03320864082876085,0.4346980004964678,-0.5209134160311066,10.830678253214693,0.1999988555908203,-0.3292480462629861,0.027500247955323687,-0.5173850377170339,0.5723855336276813,-0.24494239488085512,0.2999428907915025,-0.7303008270263724,96.7532982249283,61.38615808714444,0.27244264283617814,6,-0.2600002288818395,0.02749919891357422,0.6112504005432129,-0.07250022888183594,0.9799995422363281,1,-0.02465625670940852,1.0816186717114233,21.01499938964844,1.1025460449739695,20.84499931335449,4.6250149011754935,20.489999771118164,-0.02465625670940852
3052,2005-06-22,20.979999542236328,21.06999969482422,20.950000762939453,21.05500030517578,2004600.0,-0.005215770960440902,1.2857039055404178,-1.153848411044925,43.137234735827334,36.71150602667654,-0.10977378937391435,0.1322700580873004,0.5626990501555049,-0.3806752876351496,11.23657439669041,0.1399993896484375,-0.3286026994022748,-0.07125034332275249,-0.613029804154742,0.470529117509237,-0.3421400737387472,0.19963938709324225,-0.5900881988525448,82.46751316565198,44.858781918740306,0.27088973041599407,6,-0.149999618530277,0.13749980926513672,0.7312507629394531,0.03750038146972656,1.7399997711181605,2,-0.00881789656715426,2.478247889473073,21.09000015258789,1.0816186717114233,21.01499938964844,1.1025460449739695,20.84499931335449,-0.00881789656715426
3053,2005-06-23,20.549999237060547,20.739999771118164,20.51000022888184,20.725000381469727,1348200.0,-0.020495725193421355,1.2438988081392297,2.3333248563145315,38.51200085475936,36.72925434898189,0.252744823603976,0.5274894168638653,0.9978536407634522,0.07776828512491463,12.455227157983954,0.46999931335448863,-0.33301280397883204,-0.4620006561279304,-1.0303169212232284,0.10631560896736758,-0.7461587886755794,-0.1778425235802814,-0.13108435656738848,6.611411312949886,-31.68638708507196,0.284158132547649,6,0.18000030517578125,0.567500114440918,1.1262507438659668,0.4675006866455078,2.2750015258789027,3,-0.0026763211615095095,1.2857039055404178,20.979999542236328,2.478247889473073,21.09000015258789,1.0816186717114233,21.01499938964844,-0.0026763211615095095
3054,2005-06-24,20.479999542236328,20.59499931335449,20.43000030517578,20.524999618530273,775600.0,-0.0034063113101230336,-1.2758711408689214,0.2571416115355691,36.2850954127246,36.77157264318036,0.27395367013416205,0.552574222170982,1.065691717284455,0.17146247664527792,13.788131074974675,0.16499900817870738,-0.30669580305795563,-0.4855003356933594,-1.068694159759314,0.09769348837259528,-0.7770972477263349,-0.19390342366038382,0.6350002288818359,7.299164385735805,-30.942045229182526,0.2915969120329772,6,0.25,0.5650005340576172,1.2912507057189941,0.5375003814697266,2.370000839233402,4,-0.0004882924367852759,1.2438988081392297,20.549999237060547,1.2857039055404178,20.979999542236328,2.478247889473073,21.09000015258789,-0.0004882924367852759
3055,2005-06-27,20.40999984741211,20.520000457763672,20.334999084472656,20.44499969482422,1198600.0,-0.003417953925236028,1.0,0.7777730682829653,34.81014644730287,36.69199797829911,0.3064146899883333,0.5678076021406007,1.1171976359788331,0.2567671027189249,15.159772032158237,0.18500137329101562,-0.32779595931992134,-0.502250003814698,-1.0840484201532057,0.07954841252380973,-0.7931492119839518,-0.21135079564544412,0.6912999343872066,9.615473963491423,-27.8829581314912,0.29089920816925385,6,0.3149995803833008,0.5249996185302734,1.3187508583068848,0.6075000762939453,2.7550010681152344,0,-0.0034296764011536585,-1.2758711408689214,20.479999542236328,1.2438988081392297,20.549999237060547,1.2857039055404178,20.979999542236328,-0.0034296764011536585
3056,2005-06-28,20.530000686645508,20.55500030517578,20.405000686645508,20.434999465942386,1251200.0,0.005879512010315668,1.0689537239220226,-2.7143324250680183,41.35671231778991,37.96907305744911,0.18642221054384223,0.411405909767538,0.9832622687589776,0.15555893614847704,16.341234254122877,0.14999961853027344,-0.3380963523070015,-0.34574918746948313,-0.9272832330017025,0.2357848580627362,-0.636516210235591,-0.05498216470337525,0.5406470672607426,26.530808196142747,-14.274479475441726,0.29076702276610944,6,0.19499874114990234,0.404998779296875,1.141249656677246,0.4874992370605469,2.719999313354492,1,0.025572313734591345,1.0,20.40999984741211,-1.2758711408689214,20.479999542236328,1.2438988081392297,20.549999237060547,0.025572313734591345
3057,2005-06-29,20.600000381469727,20.700000762939453,20.415000915527344,20.45499992370605,1375200.0,0.003409629443887674,-1.533349157370045,1.5263009958240585,37.08922626158064,39.2824539856172,0.13010438134757862,0.29468949552492063,0.8913111193220651,0.10279417699016591,17.396706521766436,0.2849998474121094,-0.3320527496140002,-0.2364995002746575,-0.7778923219328142,0.3048933213834992,-0.5071959111037359,0.03419691055442087,0.44122142565917954,65.43230807631265,27.201338031365893,0.2706964108290785,6,0.1249990463256836,0.33499908447265625,1.0625,0.4174995422363281,2.600000381469723,2,0.07135918864723889,1.0689537239220226,20.530000686645508,1.0,20.40999984741211,-1.2758711408689214,20.479999542236328,0.07135918864723889
3058,2005-06-30,20.6299991607666,20.895000457763672,20.59000015258789,20.73500061035156,939800.0,0.0014562513952116607,-2.29731011516295,-0.724145642050943,41.309795601472835,39.94478718886638,0.1363964932863837,0.22669541429866769,0.8471551386430036,0.09277484394053204,18.01868990579298,0.30500030517578125,-0.3090240346028672,-0.17500066757202148,-0.685046966053914,0.33504563090987105,-0.430023816812966,0.080022481668923,0.3829737374560551,52.67845586882923,12.075851544629103,0.25502314924094566,6,0.0950002670288086,0.30500030517578125,1.0700006484985352,0.3875007629394531,2.645000457763672,3,0.10130878514830854,-1.533349157370045,20.600000381469727,1.0689537239220226,20.530000686645508,1.0,20.40999984741211,0.10130878514830854
3059,2005-07-01,20.524999618530273,20.75,20.415000915527344,20.71999931335449,826600.0,-0.005089653248072423,1.6274327942914417,1.8571143121832772,41.62436449929176,39.660772567407385,0.2137037410571203,0.3039618379428788,0.9314886464010463,0.2159888770147198,18.383943861949064,0.33499908447265625,-0.2715063777263751,-0.25250015258789205,-0.7605560708097947,0.2555557656340106,-0.5065281116988452,0.0015278065230610594,0.46085432714238195,33.92858359275482,-8.570662022193972,0.2540279591109517,7,0.19999980926513672,0.4099998474121094,1.1750001907348633,0.49250030517578125,2.8700008392333984,4,0.11205852312575448,-2.29731011516295,20.6299991607666,-1.533349157370045,20.600000381469727,1.0689537239220226,20.530000686645508,0.11205852312575448
3060,2005-07-05,20.70499992370605,20.739999771118164,20.559999465942386,20.65999984741211,908200.0,0.008769807966927834,2.1304463204683177,-0.2307699831761666,51.282031217905114,40.600734149850496,-0.016644753592551353,0.09662444471183917,0.7370011264342686,0.05335895684495995,18.768936595757392,0.21500015258789062,-0.20696678827179937,-0.05199985504150817,-0.5351951104038655,0.43119540032084913,-0.2935974827226886,0.18959777263967226,0.254819827518606,61.22436269224259,14.108808866567756,0.24159762768117904,7,-0.002500534057613635,0.22999954223633168,0.9949998855590856,0.31250000000000355,2.520000457763679,1,0.10359818718510483,1.6274327942914417,20.524999618530273,-2.29731011516295,20.6299991607666,-1.533349157370045,20.600000381469727,0.10359818718510483
3061,2005-07-06,20.649999618530273,20.84499931335449,20.649999618530273,20.825000762939453,1047200.0,-0.00265637794631457,-1.2285533672657112,-3.888907726868446,51.2820312179052,41.50571153674803,-0.03422088795591449,0.11997159418631398,0.7749645420224311,0.1243087998350525,19.39408965413182,0.1949996948242152,-0.18628111115758728,-0.08300018310546875,-0.5348546956936318,0.36885432948269425,-0.30892743939955025,0.14292707318861275,0.2848273060243045,48.95810981570226,-1.961476208994867,0.22592725629408203,7,-0.034999847412109375,0.2849998474121094,1.0500001907348633,0.36750030517578125,2.909999847412113,2,0.12179183261292814,2.1304463204683177,20.70499992370605,1.6274327942914417,20.524999618530273,-2.29731011516295,20.6299991607666,0.12179183261292814
3062,2005-07-07,20.864999771118164,20.864999771118164,20.024999618530273,20.024999618530273,2939800.0,0.01041162985760824,1.0,-4.799969482621443,59.12408623627733,43.79594324580558,-0.298656141605651,-0.10514487339379741,0.5429790745592413,-0.07340952948015911,20.08853580262242,0.8400001525878906,-0.19817465706137583,0.1349999427795403,-0.31226062875604654,0.5822605143151272,-0.08863034298825312,0.35863022854733373,0.04583403983313872,96.5516485395643,39.3849063929784,0.22363028576779304,7,-0.4049997329711914,-0.11750030517578125,0.8350000381469727,0.15250015258789062,2.6300010681152344,3,0.11430626671672495,-1.2285533672657112,20.649999618530273,2.1304463204683177,20.70499992370605,1.6274327942914417,20.524999618530273,0.11430626671672495
3063,2005-07-08,20.825000762939453,20.850000381469727,20.625,20.665000915527344,1023000.0,-0.001917038515096392,1.1428701180744778,0.1904759742235503,49.425328935469224,45.2559691927772,-0.24087660237584174,-0.09564619760980264,0.5617928085369321,-0.015467318916172701,20.90759391653009,0.23999977111816406,-0.2163487372569577,0.1112508773803711,-0.29333955374365317,0.5158413085043954,-0.09104433818163926,0.31354609294238145,0.03999900817871094,95.23821417704733,40.0204206799823,0.2022952155620115,7,-0.36500072479248047,-0.1550006866455078,0.8387494087219238,0.19249916076660156,2.5999984741210973,4,0.11404561406915237,1.0,20.864999771118164,-1.2285533672657112,20.649999618530273,2.1304463204683177,20.70499992370605,0.11404561406915237
3064,2005-07-11,20.93000030517578,21.084999084472656,20.774999618530273,20.790000915527344,1389800.0,0.005041994640556657,-2.647009985414563,0.8749970197649191,47.46271274063906,46.66180989203678,-0.30768729289860985,-0.21522456474365725,0.43816439699177323,-0.09646177075671858,21.057615319041638,0.3099994659423828,-0.2274528243963907,0.2185004234313972,-0.180433657015314,0.6174345038781084,0.019033383208039822,0.41796746365475457,-0.9050006866455078,85.37746628399717,33.27200926315457,0.19946704022335562,7,-0.3750009536743164,-0.26000022888183594,0.6687498092651367,0.08749961853027344,2.8199996948242188,0,0.11204009933887082,1.1428701180744778,20.825000762939453,1.0,20.864999771118164,-1.2285533672657112,20.649999618530273,0.11204009933887082
3065,2005-07-12,20.989999771118164,21.104999542236328,20.924999237060547,20.950000762939453,686600.0,0.0028666729607045305,-2.999915230889864,0.285708446866485,46.98793657943024,47.28750147666348,-0.30928644197958377,-0.2788904399089702,0.35420750076122687,-0.13545616247055037,20.826093639242472,0.18000030517578125,-0.18942164851825538,0.2717498779296861,-0.14171142562561911,0.6852111814849913,0.0650192261520317,0.47848052970734045,-0.9438001632690423,89.35187229240363,41.122157251411494,0.20673065177765299,7,-0.4250001907348633,-0.31999969482421875,0.5212507247924805,0.027500152587890625,2.4449996948242223,1,0.11457840461507507,-2.647009985414563,20.93000030517578,1.1428701180744778,20.825000762939453,1.0,20.864999771118164,0.11457840461507507
3066,2005-07-13,20.95499992370605,21.0049991607666,20.84499931335449,20.84499931335449,622400.0,-0.001667453444200273,-1.9090719933417208,2.7500834485718375,49.21136709607146,48.634406013829135,-0.2320646373910904,-0.2321663167608925,0.3630597814163501,-0.07952133791639682,20.31284413500843,0.15999984741211293,-0.13676720760088656,0.22175006866454794,-0.20364481241067622,0.6471449497397721,0.009052628126934081,0.4344475092021618,-0.8664483184814422,86.11114545123777,40.46853579968489,0.2126974405376129,7,-0.39000034332275035,-0.2849998474121058,0.5562505722045934,0.06250000000000355,2.3250007629394602,2,0.10832739040937267,-2.999915230889864,20.989999771118164,-2.647009985414563,20.93000030517578,1.1428701180744778,20.825000762939453,0.10832739040937267
3067,2005-07-14,21.09499931335449,21.165000915527344,21.020000457763672,21.075000762939453,1884800.0,0.006680953956485602,-1.2307906744721746,0.1818039950062099,71.04253473372887,51.93804369519091,-0.32906949561782284,-0.3511856842218428,0.18849033478265298,-0.20274846029573368,19.326731157080935,0.21000099182129262,-0.06536204449842131,0.33699951171874787,-0.11265997916366999,0.7866590026011657,0.11216976627753894,0.5618292571599568,-0.96578979064941,87.03676231650566,34.95096880983036,0.2248297454412097,7,-0.49999904632568004,-0.4249992370605433,0.4162511825561559,-0.07749938964843395,1.9050006866455114,3,0.11685234571339342,-1.9090719933417208,20.95499992370605,-2.999915230889864,20.989999771118164,-2.647009985414563,20.93000030517578,0.11685234571339342
3068,2005-07-15,20.975000381469727,21.030000686645508,20.875,20.8799991607666,862600.0,-0.005688501341111429,-1.9524069028156221,4.750405340964125,68.40157977211017,54.91328983661518,-0.17319937813601527,-0.20341806261258455,0.26471966992777496,-0.07728258691244605,18.166054305974868,0.21999931335448863,-0.02116882132784781,0.19275054931640767,-0.2482826467027941,0.6337837453356094,-0.02776604869319499,0.41326714732601033,-0.7836433751953109,51.28207636216029,-6.201699921216893,0.2205165980096016,7,-0.38000011444091797,-0.30500030517578125,0.5112495422363281,0.042499542236328125,2.184999465942383,4,0.1201430470528122,-1.2307906744721746,21.09499931335449,-1.9090719933417208,20.95499992370605,-2.999915230889864,20.989999771118164,0.1201430470528122
3069,2005-07-18,20.815000534057614,20.88500022888184,20.774999618530273,20.84000015258789,751000.0,-0.0076281213111902835,-1.0952207952626423,-0.2631504979120194,64.11156494774372,56.33879358437503,0.03605470096690766,-0.04825493713902773,0.3843134963519965,0.08866650518384134,18.255153994830664,0.20000076293945312,0.027023701262965716,0.03425064086913565,-0.40608749348793793,0.47458877522620924,-0.18591842630940292,0.2544197080476742,-0.5652248932280237,10.256610897281371,-51.081151649308204,0.2201690671785373,7,-0.22000026702880504,-0.14500045776366832,0.671249389648441,0.20249938964844105,2.2049999237060582,0,0.12539027797440805,-1.9524069028156221,20.975000381469727,-1.2307906744721746,21.09499931335449,-1.9090719933417208,20.95499992370605,0.12539027797440805
3070,2005-07-19,20.48500061035156,20.53499984741211,20.325000762939453,20.375,2497200.0,-0.015853947405194968,1.0,-4.400091554130613,48.63221214886399,56.04436924337045,0.37053121622679797,0.2529730051865542,0.6726246534605131,0.425152234695819,19.285859042029287,0.4899997711181605,0.0547132384864355,-0.26924934387207244,-0.7139997342111357,0.17550104646699083,-0.4916245390416023,-0.046874148702542584,-0.18031145304010465,19.047597422354606,-44.76417064926627,0.2223751951695309,7,0.10999965667724965,0.10999965667724965,0.9512495994567907,0.5599994659423864,2.219999313354492,1,0.15938488124811467,-1.0952207952626423,20.815000534057614,-1.9524069028156221,20.975000381469727,-1.2307906744721746,21.09499931335449,0.15938488124811467
3071,2005-07-20,20.56999969482422,20.56999969482422,20.31999969482422,20.4950008392334,1353400.0,0.0041493327771593425,5.666768393479312,0.6818039950062642,49.0963616621568,54.93017762402371,0.3050723690342103,0.13388361988407382,0.5492887715277703,0.350791650838822,20.44153448271832,0.25,0.09363561394889075,-0.15825023651122905,-0.5805905232819342,0.2640900502594761,-0.3694203798965816,0.05291990687412351,0.595001220703125,29.58575607642024,-32.61565115126281,0.2111701433853533,7,0.1725006103515625,0.025000572204589844,0.7749996185302699,0.47500038146972656,2.1800003051757812,2,0.1392804965300536,1.0,20.48500061035156,-1.0952207952626423,20.815000534057614,-1.9524069028156221,20.975000381469727,0.1392804965300536
3072,2005-07-21,20.795000076293945,20.84499931335449,20.43000030517578,20.57999992370605,3065000.0,0.010938278308596283,1.6349258250076057,2.8667124437324043,54.44747427386917,55.488193772734824,0.07721868592195946,-0.1113985489448126,0.29986491538510407,0.14183792756658065,21.331449021870032,0.4149990081787074,0.10305458158266845,0.07600011825561381,-0.33094750150416274,0.48294773801539037,-0.12747369162427447,0.2794739281355021,0.3531008148193351,66.90136872221252,3.3509819735382393,0.20347380987988856,7,-0.05249977111816406,-0.19999980926513672,0.3600006103515625,0.25,1.6700000762939453,3,0.11949990869124538,5.666768393479312,20.56999969482422,1.0,20.48500061035156,-1.0952207952626423,20.815000534057614,0.11949990869124538
3073,2005-07-22,20.4950008392334,20.59499931335449,20.424999237060547,20.520000457763672,1468800.0,-0.014426508100980562,-1.0605717324208612,-0.11627721296641103,49.26832082233892,55.6888168929237,0.36373534435981014,0.19422721353934236,0.5749972922848414,0.45406685966408844,21.1726251417269,0.37000083923339844,0.11036714333352649,-0.22124919891357564,-0.6337112176255779,0.19121281979842664,-0.427480208269575,-0.015018189557576278,0.6365380279540993,30.973624600385325,-34.82322558202371,0.20623100935600033,7,0.2474994659423828,0.09999942779541016,0.5449986457824707,0.5499992370605469,2.1499996185302734,4,0.12222488695737477,1.6349258250076057,20.795000076293945,5.666768393479312,20.56999969482422,1.0,20.48500061035156,0.12222488695737477
3074,2005-07-25,20.46999931335449,20.6200008392334,20.420000076293945,20.45499992370605,1973200.0,-0.0012198841110095948,-3.705950991832365,-0.5999847409781033,43.799445207161604,55.33454007378273,0.35383302520026305,0.23024596424941635,0.5831941533041309,0.49175588163155126,20.80037227174316,0.20000076293945312,0.08014914513916693,-0.24575071334839294,-0.6594410316946586,0.16793960499787275,-0.452595872521524,-0.03890555417526187,0.6453087703857427,28.571376670747306,-36.242223865979874,0.20684515917313256,7,0.2725009918212926,0.12500095367431996,0.5037503242492711,0.8750009536743164,2.284999847412113,0,0.13141185267664768,-1.0605717324208612,20.4950008392334,1.6349258250076057,20.795000076293945,5.666768393479312,20.56999969482422,0.13141185267664768
3075,2005-07-26,20.34000015258789,20.38999938964844,20.325000762939453,20.38500022888184,2618000.0,-0.006350716420483127,1.3636552800414399,-3.0001271617499827,42.13197527218511,54.5479409822398,0.4268178844864927,0.3739021969361964,0.6935644120501223,0.6227980645290643,20.280907965933764,0.1449985504150355,0.0723660186641979,-0.37224988937378,-0.7978450207990235,0.053345242051463515,-0.5850474550864,-0.15945232366116002,0.7594017633740222,3.809613770703856,-60.40673813954124,0.21279756571262098,7,0.4025001525878906,0.25500011444091797,0.6337494850158691,1.0500001907348633,2.7199993133544957,1,0.13176009267801314,-3.705950991832365,20.46999931335449,-1.0605717324208612,20.4950008392334,1.6349258250076057,20.795000076293945,0.13176009267801314
3076,2005-07-27,21.05500030517578,21.09000015258789,20.4950008392334,20.57999992370605,5575800.0,0.035152416284368604,1.1834834130686611,-10.555546136565177,53.846171666323016,52.63723397475027,-0.30453005516477916,-0.3159484876322409,-0.03783543558226654,-0.08866732926126986,19.349926963217513,0.75,0.07716670540466808,0.3165002822875991,-0.12618410354584597,0.7591846681210441,0.09515808937087655,0.5378424752043216,-0.7350006103515625,95.42485289717763,33.84054571729967,0.2213421929167224,7,-0.35000038146972656,-0.46000003814697266,-0.08125066757202148,0.33500003814697266,2.549999237060547,2,0.07836616455069167,1.3636552800414399,20.34000015258789,-3.705950991832365,20.46999931335449,-1.0605717324208612,20.4950008392334,0.07836616455069167
3077,2005-07-28,22.06999969482422,22.125,21.69499969482422,21.700000762939453,5582600.0,0.048207047016709303,-1.2631531395874116,0.7789444941916203,68.06967228998374,52.60035536562511,-1.303788435166581,-1.2808420116386579,-1.0626140022295303,-1.0953115981455497,19.589806284320293,1.0699996948242188,0.10419979120123557,1.2579997062683113,0.5215045513811667,1.9944948611554558,0.889752128824739,1.6262472837118835,-1.7449989318847656,96.94442619511338,37.98056988710627,0.3682475774435726,7,-0.8474998474121094,-0.994999885559082,-1.096250057220459,-0.592499732971195,2.059999465942383,3,0.030811069985436035,1.1834834130686611,21.05500030517578,1.3636552800414399,20.34000015258789,-3.705950991832365,20.46999931335449,0.030811069985436035
3078,2005-07-29,22.71999931335449,22.78499984741211,22.625,22.70000076293945,5553400.0,0.0294517275721895,1.1333367241838694,0.054050292289134265,72.43108799769773,53.52474681562001,-1.877688033370628,-1.8616854198780217,-1.7181039512151557,-1.7303771405023802,20.81853226781394,0.7150001525878906,0.14904057275668592,1.8034993171691873,0.6828367896489524,2.924161844689422,1.243168053409068,2.3638305809293065,-2.3229985809326124,97.3577008842036,40.0109592676971,0.5603312637601174,7,-1.1674995422363246,-1.3149995803832972,-1.7462496757507289,-1.2424993515014648,1.4650001525878977,4,-0.011223554950405057,-1.2631531395874116,22.06999969482422,1.1834834130686611,21.05500030517578,1.3636552800414399,20.34000015258789,-0.011223554950405057
3079,2005-08-01,22.82500076293945,22.895000457763672,22.71500015258789,22.729999542236328,2348000.0,0.004621542815067103,-1.8800048828125,4.750405340963103,72.73856169295115,56.20323009829636,-1.8635602010724313,-1.8820345552860829,-1.8208800325921182,-1.8175267836388898,21.7063783842509,0.18000030517578125,0.15521079635044543,1.7935007095336886,0.4025484612651056,3.1844529578022716,1.098024585399397,2.48897683366798,-2.284720083618158,97.27627614255377,42.16128380260298,0.6954761241342908,8,-1.2175006866455043,-1.365000724792477,-1.901251316070553,-1.3475008010864258,1.7249984741211009,0,-0.007886102920445115,1.1333367241838694,22.71999931335449,-1.2631531395874116,22.06999969482422,1.1834834130686611,21.05500030517578,-0.007886102920445115
3080,2005-08-02,22.85000038146973,22.96500015258789,22.770000457763672,22.90999984741211,1202000.0,0.001095273502504046,1.2941130271853156,-0.6315652104079528,73.54039174356885,58.91923344067548,-1.6961759320564163,-1.8320255305468933,-1.8367091315254314,-1.8292179438718357,22.67027734195184,0.19499969482421875,0.17861372824028976,1.7112503051757848,0.11122770626559131,3.3112729040859783,0.9112390057206881,2.5112616046308815,-2.1213421198730487,95.34413752682465,42.32616119716185,0.8000112994550975,8,-1.2049999237060582,-1.355000495910648,-1.9625005722045934,-1.3725004196167063,1.539999008178711,1,-0.004157602587182896,-1.8800048828125,22.82500076293945,1.1333367241838694,22.71999931335449,-1.2631531395874116,22.06999969482422,-0.004157602587182896
3081,2005-08-03,23.165000915527344,23.22500038146973,23.07500076293945,23.13500022888184,1850400.0,0.013785581129051705,1.0,-0.5000158947133887,74.64288293099622,61.16316773591181,-1.7929082855959777,-2.054271274302444,-2.1386897360107398,-2.1323761362081655,24.164301309360848,0.375,0.2345140582359342,1.900500774383545,0.0818316610397467,3.719169887727343,0.991166217711644,2.809835331055446,-2.212708464831543,96.07846803821157,45.407096261167794,0.9093345566718998,8,-1.390000343322754,-1.5400009155273438,-2.3350014686584473,-1.6925010681152344,1.3349990844726562,2,-0.004532762591629158,1.2941130271853156,22.85000038146973,-1.8800048828125,22.82500076293945,1.1333367241838694,22.71999931335449,-0.004532762591629158
3082,2005-08-04,23.25,23.36000061035156,23.184999465942386,23.34000015258789,2231200.0,0.0036692890616585316,1.6923031779101878,-2.999936423167753,77.31092629389474,64.2790127883069,-1.6685044377476004,-2.056888474719127,-2.2036099157440603,-2.203162021987719,24.35352616931695,0.1949996948242152,0.35718957095469506,1.86624984741211,-0.14472505219177378,3.877224747015994,0.8607623976101664,2.871737297214054,-2.024982597611327,85.03394299238141,33.01714774818872,1.0054874498019426,8,-1.4074993133544922,-1.557499885559082,-2.4200005531311035,-1.7775001525878906,1.0249996185302734,3,0.015268797515541,1.0,23.165000915527344,1.2941130271853156,22.85000038146973,-1.8800048828125,22.82500076293945,0.015268797515541
3083,2005-08-05,23.20000076293945,23.40999984741211,23.17499923706055,23.36000061035156,1565400.0,-0.0021505048198086074,-1.238070153130851,1.7777730682829653,79.40815254279536,68.23553582559954,-1.3348199222858916,-1.9181834819806056,-2.137889688615555,-2.138617008732634,24.571928286223443,0.23500061035155895,0.4867501643377352,1.6975006103515575,-0.45038105705669196,3.845382277759807,0.6235597766474328,2.7714414440556823,-1.6760857114359737,69.78429112464958,11.969366258025907,1.0739408337041239,8,-1.3325004577636683,-1.4825010299682582,-2.370001316070553,-1.7275009155273402,1.0499992370605504,4,0.04008613651913184,1.6923031779101878,23.25,1.0,23.165000915527344,1.2941130271853156,22.85000038146973,0.04008613651913184
3084,2005-08-08,23.274999618530273,23.42499923706055,23.19499969482422,23.420000076293945,2057600.0,0.003232709186399285,1.9677594014568895,0.9062537252938512,86.71053906227642,73.18870958005414,-1.0840897406959975,-1.906226349957155,-2.198389796802587,-2.196570230602749,25.618011372541883,0.22999954223633168,0.6043645270131002,1.6552495002746568,-0.6136559424973775,3.924154943046691,0.5207967788886414,2.789702221660672,-1.4493109996814155,77.09925220146256,13.78647664449067,1.134452721386017,8,-1.3149995803833008,-1.5500001907348633,-2.445000171661377,-1.802499771118164,0.9500007629394567,0,0.03909773844583109,-1.238070153130851,23.20000076293945,1.6923031779101878,23.25,1.0,23.165000915527344,0.03909773844583109
3085,2005-08-09,23.395000457763672,23.46500015258789,23.17499923706055,23.190000534057614,1876200.0,0.005155782650920537,-1.4680664561842518,-1.413788113967034,86.83183099544219,76.85378283884515,-0.8103869118071891,-1.9360759744660605,-2.3042940177210127,-2.296259520231903,26.803562318151165,0.2900009155273402,0.7769304519397053,1.6550003051757827,-0.7255526344497198,4.035553244801285,0.4647238353630314,2.845276774988534,-1.2814359276367107,82.05133221174555,13.874479092629088,1.1902764698127513,8,-0.8150005340576172,-1.6500005722045898,-2.5650010108947754,-1.9225006103515625,0.5900001525878871,1,0.049369470258488146,1.9677594014568895,23.274999618530273,-1.238070153130851,23.20000076293945,1.6923031779101878,23.25,0.049369470258488146
3086,2005-08-10,23.22500038146973,23.415000915527344,23.170000076293945,23.295000076293945,1050200.0,-0.007266513056960688,-1.7222269317170347,-0.3414620530522009,82.14287155970712,78.41747164659219,-0.3354809306538229,-1.6730728238055974,-2.1149509391634176,-2.1035368181492835,27.86126481533951,0.24500083923339844,0.9814485883608697,1.3715002059936552,-1.0672120786149968,3.810212490602307,0.15214406368932742,2.590856348297983,-0.8411487268505837,18.64416642420836,-47.64121790247809,1.2193561423043269,8,-0.1800003051757848,-1.480000495910648,-2.40625095367432,-1.7525005340576207,0.729999542236321,2,0.05016142041092131,-1.4680664561842518,23.395000457763672,1.9677594014568895,23.274999618530273,-1.238070153130851,23.20000076293945,0.05016142041092131
3087,2005-08-11,23.559999465942386,23.57500076293945,23.364999771118164,23.364999771118164,956400.0,0.01442407229150966,-1.1538596971712143,-2.7857220708448787,90.17037654025333,80.38850370687615,-0.4882402797716132,-1.9119587059991652,-2.4303452320751298,-2.413554736116456,29.594107618406895,0.35000038146971946,1.2335958252646115,1.583249282836917,-0.9416900542828586,4.108188619956692,0.32077961427702917,2.8457189513968046,-0.9599181117294897,96.29598232997718,24.488705811128924,1.262469668559887,8,-0.4149990081787145,-1.759999275207523,-2.784999847412113,-2.087499618530277,0.3400001525878871,3,0.03989815600023472,-1.7222269317170347,23.22500038146973,-1.4680664561842518,23.395000457763672,1.9677594014568895,23.274999618530273,0.03989815600023472
3088,2005-08-12,23.4950008392334,23.649999618530273,23.42499923706055,23.565000534057614,984800.0,-0.002758855186009157,-1.1428311928939008,-0.3589733557650678,89.23482332638014,82.22142166614603,-0.3372076520788809,-1.7375743451220202,-2.342063155056344,-2.3188293077759674,31.098402439612684,0.225000381469723,1.4242938378475536,1.3922506332397475,-1.1733856740476938,3.957886940527189,0.10943247959602687,2.675068786883468,-0.6999356032751898,67.70855685096441,-9.172535501520372,1.2828181536437202,8,-0.2850008010864258,-1.5100011825561523,-2.8912510871887207,-2.1775007247924805,-0.10500144958495738,4,0.033198499741884824,-1.1538596971712143,23.559999465942386,-1.7222269317170347,23.22500038146973,-1.4680664561842518,23.395000457763672,0.033198499741884824
3089,2005-08-15,23.42499923706055,23.54999923706055,23.270000457763672,23.295000076293945,1169800.0,-0.0029794253957188266,-2.1111252397453004,-1.8571389645778016,90.64559384662397,84.12199967759662,-0.1934937760813078,-1.5410214929674098,-2.243147474813359,-2.21601275604036,32.257300224044336,0.27999877929687855,1.4878697865848842,1.1917490959167516,-1.3635864783851943,3.7470846702186975,-0.08591869123421958,2.469416883067723,-0.4589471245879295,53.12487582353903,-31.636101448736596,1.2776677871509727,8,-0.062499046325687146,-1.4399995803833043,-2.8599991798400914,-2.1074991226196325,-0.16499900817871094,0,0.03521881706763175,-1.1428311928939008,23.4950008392334,-1.1538596971712143,23.559999465942386,-1.7222269317170347,23.22500038146973,0.03521881706763175
3090,2005-08-16,23.75,23.774999618530273,23.57999992370605,23.72500038146973,2086600.0,0.013874099189948641,4.200071208768946,0.1923059993837431,89.57416535962358,85.78103105855519,-0.4217560802869045,-1.6958206045823871,-2.5361509616378832,-2.5060553843297555,32.658323813814135,0.350000381469723,1.484124562457584,1.3534998893737793,-1.1481798483791472,3.855179627126706,0.10266002049731426,2.6043397582502443,-0.6471583863158479,95.86782852134655,11.94122520796914,1.2508398688764637,8,-0.2775001525878906,-1.702500343322754,-3.137500286102295,-2.432499885559082,-0.29000091552734375,1,0.020000016061883397,-2.1111252397453004,23.42499923706055,-1.1428311928939008,23.4950008392334,-1.1538596971712143,23.559999465942386,0.020000016061883397
3091,2005-08-17,23.434999465942386,23.56999969482422,23.434999465942386,23.489999771118164,1494800.0,-0.013263180381373196,-3.9090719933421614,-2.200045777065861,75.23105008535484,85.54993370205075,-0.072000156277646,-1.217603444854742,-2.192637319813688,-2.1554179577410615,33.03255930179192,0.31500053405761363,1.4656113788769751,0.8952493667602575,-1.4915288242212625,3.2820275577417775,-0.29813972873050076,2.0886384622510157,-0.19772625128900856,32.673125224256175,-47.55760485088181,1.1933890954907593,8,0.03750038146972301,-1.3874998092651403,-2.8174996376037633,-2.1174993515014684,0.03000068664550426,2,0.02346921941297575,4.200071208768946,23.75,-2.1111252397453004,23.42499923706055,-1.1428311928939008,23.4950008392334,0.02346921941297575
3092,2005-08-18,23.28000068664551,23.334999084472656,23.19499969482422,23.315000534057614,1766800.0,-0.0066139868926445855,2.733468972533062,0.6363573311137973,62.66971957648228,83.69010781690487,0.09800838156169434,-0.9137369013346692,-2.003729882226974,-1.9591744475690298,34.095527921029245,0.23999977111816762,1.4401413329586852,0.6160005569458029,-1.6436887565702243,2.87568987046183,-0.5138440998122107,1.7458452137038165,0.4949989318847621,14.655345345247204,-60.789580282699085,1.129844656758014,8,0.192499160766598,-1.2325010299682653,-2.6625008583068883,-1.9625005722045934,0.46999931335448863,3,0.028994811733306758,-3.9090719933421614,23.434999465942386,4.200071208768946,23.75,-2.1111252397453004,23.42499923706055,0.028994811733306758
3093,2005-08-19,23.0,23.239999771118164,22.92499923706055,23.13500022888184,2402400.0,-0.012027520549264148,-1.2105164532903536,3.8571662125349446,53.668749690105685,80.01879788666368,0.38739409245527057,-0.4600316874934123,-1.6996285912003195,-1.643289958050076,34.926438215027396,0.35500144958496094,1.3734302625356136,0.2107499122619636,-1.8075358100758159,2.229035634599743,-0.7983929489069261,1.2198927734308533,0.7633996200561519,8.823615209415186,-61.22180929288351,1.0091428611688893,8,0.34999942779541016,-0.9525003433227539,-2.367499828338623,-1.682499885559082,0.6550006866455114,4,0.0391304181969685,2.733468972533062,23.28000068664551,-3.9090719933421614,23.434999465942386,4.200071208768946,23.75,0.0391304181969685
3094,2005-08-22,23.15999984741211,23.295000076293945,23.024999618530273,23.23500061035156,1736800.0,0.006956515104874272,1.7692397981141672,0.5555602650503271,56.15078659254235,76.60979295300812,0.23397052849163558,-0.43022850710433147,-1.8275301081746314,-1.7673886825070397,35.92314335919935,0.2950000762939453,1.288840117753164,0.23624973297119212,-1.464879493029045,1.9373789589714292,-0.6143148800289246,1.0868143459713089,0.5698637573242173,27.647118221902783,-37.57895246357316,0.8505646130001177,8,0.18999958038330078,-1.1125001907348633,-2.5274996757507324,-1.8424997329711914,0.21000099182128906,0,0.009930895671488082,-1.2105164532903536,23.0,2.733468972533062,23.28000068664551,-3.9090719933421614,23.434999465942386,0.009930895671488082
3095,2005-08-23,23.020000457763672,23.145000457763672,23.0,23.09499931335449,1358800.0,-0.0060448786947674416,-1.521752110526927,0.9999745689435939,46.90830238463579,72.69484082244466,0.3522220476001934,-0.0834333258647817,-1.6525288176007393,-1.5913789364646718,36.7223931684532,0.15999984741210938,1.1945151639798794,-0.037749671936033735,-1.2271876850373928,1.1516883411653254,-0.6324686784867133,0.5569693346146458,0.6776685722656239,14.72886097360421,-44.66981453560942,0.5947190065506802,8,0.3299989700317383,-0.9725008010864258,-2.387500286102295,-1.702500343322754,0.32499885559081676,1,0.010425706617969599,1.7692397981141672,23.15999984741211,-1.2105164532903536,23.0,2.733468972533062,23.28000068664551,0.010425706617969599
3096,2005-08-24,22.70499992370605,22.979999542236328,22.684999465942386,22.915000915527344,1732400.0,-0.013683776185650975,-1.3599826051132198,2.8000559497471347,39.41746954351752,67.05562893391846,0.6545347769159484,0.381056049804247,-1.299017505644791,-1.2404769814781993,38.73179450274809,0.3350009918212855,1.0569428523678752,-0.43525018692016815,-1.1888275010049583,0.31832712716462197,-0.812038843962565,-0.05846152987777131,0.9617623146044956,3.0769953079185335,-50.886352894768976,0.3767886570423954,8,0.524999618530277,-0.657500267028805,-2.1099996566772425,-1.4575004577636683,0.8449993133544993,2,0.033252550685028526,-1.521752110526927,23.020000457763672,1.7692397981141672,23.15999984741211,-1.2105164532903536,23.0,0.033252550685028526
3097,2005-08-25,22.75,22.82999992370605,22.65999984741211,22.70499992370605,2332800.0,0.001981945670344043,-1.5185153788552574,-0.21428506553075324,41.245120303988436,61.72343970920827,0.5392623757233217,0.41066705799170933,-1.3024167949080656,-1.2593281258574827,38.88564526330914,0.17000007629394176,0.9020240956195593,-0.42425012588500977,-1.0191695498865272,0.17066929811650766,-0.7217098378857685,-0.12679041388425105,0.8578564719684572,14.173247267386152,-36.22783931149019,0.2974597120007579,8,0.4674997329711914,-0.6999998092651367,-2.081249713897705,-1.5025005340576172,0.75,3,0.03142857813573152,-1.3599826051132198,22.70499992370605,-1.521752110526927,23.020000457763672,1.7692397981141672,23.15999984741211,0.03142857813573152
3098,2005-08-26,22.46500015258789,22.65999984741211,22.44499969482422,22.60000038146973,2470200.0,-0.0125274658203125,-1.4571285326590446,-2.999999999999842,35.4316678799139,55.588559046240476,0.7406823355198675,0.7120928627863812,-0.9747239744850091,-0.9501299853874414,37.99949257787711,0.30500030517578125,0.7700060540845328,-0.6965000152587884,-1.341252733315244,-0.05174729720233273,-1.0188763742870144,-0.3741236562305623,1.0670277894160591,2.3529939750249635,-42.82564316913368,0.32237635902822764,8,0.6449995040893555,-0.41499996185302734,-1.7962498664855957,-1.375,1.2999992370605504,4,0.05720008184660896,-1.5185153788552574,22.75,-1.3599826051132198,22.70499992370605,-1.521752110526927,23.020000457763672,0.05720008184660896
3099,2005-08-29,22.645000457763672,22.75,22.489999771118164,22.489999771118164,1295800.0,0.008012477362705273,-2.354826801205931,-1.1481512878113262,36.795775357325624,49.7242934904296,0.4899244227871904,0.5459047814157714,-1.120503897991064,-1.1068750297369725,37.015489136160554,0.2849998474121094,0.5687143248383428,-0.5074996948242188,-1.1765955365728757,0.16159614692443824,-0.8420476156985472,-0.17295177394989025,0.7783246595223048,28.571506422308325,-11.449630480249631,0.3345479208743279,8,0.3624992370605469,-0.5950002670288086,-1.976250171661377,-1.6700010299682617,1.4099998474121094,0,0.044601466481117624,-1.4571285326590446,22.46500015258789,-1.5185153788552574,22.75,-1.3599826051132198,22.70499992370605,0.044601466481117624
3100,2005-08-30,22.7549991607666,22.76499938964844,22.63500022888184,22.690000534057614,1272400.0,0.004857527082328561,2.0588367291982004,0.419344121085361,41.54673692299243,45.98159202794489,0.250259463613574,0.451576461453957,-1.199778923691838,-1.1935411185299785,35.91062706055484,0.12999916076660156,0.3659049448090528,-0.3927509307861321,-1.0721583476988386,0.28665648612657435,-0.7324546392424871,-0.0530472223297771,0.5704934142731979,57.943841936012895,14.58999480626467,0.3397037084563537,8,0.13500022888183594,-0.7049989700317383,-2.0862488746643066,-1.797499656677246,1.6200008392333984,1,0.02702710178636969,-2.354826801205931,22.645000457763672,-1.4571285326590446,22.46500015258789,-1.5185153788552574,22.75,0.02702710178636969
3101,2005-08-31,23.059999465942386,23.065000534057614,22.684999465942386,22.71500015258789,1071000.0,0.013403661455705818,1.1408423461904253,5.307793884617406,40.909090909090935,43.56374439823474,-0.12687040134192173,0.14578062214931364,-1.4722958343795298,-1.4763119594206948,34.69779015405522,0.38000106811522727,0.16106679030158944,-0.08250055313110138,-0.7629686423921775,0.5979675361299748,-0.42273459776163946,0.2577334914994367,0.17744382107585466,99.19337720229365,59.95304183729699,0.34023404463053797,8,-0.18999958038330433,-0.9249992370605504,-2.3912491798400914,-2.102499961853031,1.3900012969970632,2,0.012359056982330863,2.0588367291982004,22.7549991607666,-2.354826801205931,22.645000457763672,-1.4571285326590446,22.46500015258789,0.012359056982330863
3102,2005-09-01,23.604999542236328,23.649999618530273,23.26499938964844,23.334999084472656,2436000.0,0.023634002121242892,1.138886534141463,0.7826115801170868,51.702765536174354,43.34530171446459,-0.6938913328562712,-0.39132349464816585,-1.974263639458755,-1.9965659427139144,33.657828191972996,0.5900001525878871,-0.04193925036123858,0.4447495460510247,-0.26539843358564497,1.1548975256876943,0.08967555623269163,0.7998235358693577,-1.1599998474121094,96.26555359808285,58.121848660134546,0.3550739898183347,9,-0.557499885559082,-0.869999885559082,-2.9549994468688965,-2.6475000381469727,0.600000381469723,3,-0.002330027800990453,1.1408423461904253,23.059999465942386,2.0588367291982004,22.7549991607666,-2.354826801205931,22.645000457763672,-0.002330027800990453
3103,2005-09-02,24.1299991607666,24.21999931335449,23.95000076293945,23.96999931335449,3175600.0,0.022241034895632783,-1.7000267032882233,0.5925910227610016,59.56580767815332,43.724748501754696,-1.1641686738515382,-0.8886385676208732,-2.435380897214479,-2.497587003373752,32.794138726032216,0.6149997711181605,-0.1342391339352602,0.9232492446899414,0.09087006813570397,1.7556284212441788,0.5070596564128245,1.3394388329670583,-1.660899467468262,94.79767766461103,56.1303917032703,0.41618958827711827,9,-0.7974996566772461,-0.7974996566772461,-2.9812493324279785,-3.054999351501465,-0.33499908447265625,4,-0.026108544661324617,1.138886534141463,23.604999542236328,1.1408423461904253,23.059999465942386,2.0588367291982004,22.7549991607666,-0.026108544661324617
3104,2005-09-06,24.184999465942386,24.364999771118164,24.084999084472656,24.364999771118164,2105200.0,0.002279333074541201,2.1111134658585176,-1.1250029802350339,56.3689544989704,44.7759320700141,-1.1828743056218798,-0.9190906838103778,-2.422285972732819,-2.531318755802115,31.93077342800151,0.2800006866455078,-0.16595495732699206,0.9327495574951215,-0.007795734313198466,1.8732948493034414,0.4624769115909615,1.4030222033992814,-1.645863787841801,89.59535532922187,55.76087691510483,0.47027264590415924,9,-0.779999732971195,-0.779999732971195,-2.7062497138977086,-2.779999732971195,-0.4200000762939453,1,-0.0173661395728123,-1.7000267032882233,24.1299991607666,1.138886534141463,23.604999542236328,1.1408423461904253,23.059999465942386,-0.0173661395728123
3105,2005-09-07,24.54999923706055,24.59499931335449,24.395000457763672,24.399999618530273,1535400.0,0.01509199004251216,-1.500017881623607,-0.8333298012122602,66.08947093479941,47.73948778015653,-1.4617374250306305,-1.2576021145263887,-2.711288564201851,-2.8803758198394043,31.071143544277536,0.40999984741210227,-0.1417728963699325,1.2399993896484425,0.13507782922168232,2.3449209500752026,0.6875386094350624,1.7924601698618225,-1.9013117133789095,97.64397487492423,61.03275704151717,0.5524607802133792,9,-1.029999732971195,-1.029999732971195,-3.0162491798400914,-3.0899991989135778,-0.889999389648441,2,-0.020162889909076664,2.1111134658585176,24.184999465942386,-1.7000267032882233,24.1299991607666,1.138886534141463,23.604999542236328,-0.020162889909076664
3106,2005-09-08,24.38999938964844,24.69499969482422,24.32999992370605,24.65500068664551,1558400.0,-0.006517305596106637,1.1159449134504924,-1.7666798062128442,65.99422078746574,50.489387833876236,-1.159520533738167,-1.0602057046551217,-2.479452429719661,-2.7034454374924763,30.22252122086796,0.3649997711181676,-0.1378445717192207,1.0217495918273976,-0.18265970452128855,2.2261588881760837,0.4195449436530545,1.6239542400017406,-1.585606922792973,78.67131188211273,37.66009090918236,0.602204648174343,9,-0.8199996948242223,-0.8199996948242223,-2.819999217987064,-2.894999504089359,-0.5199985504150426,3,-0.0006149811407870631,-1.500017881623607,24.54999923706055,2.1111134658585176,24.184999465942386,-1.7000267032882233,24.1299991607666,-0.0006149811407870631
3107,2005-09-09,24.5,24.57500076293945,24.29999923706055,24.309999465942386,1217600.0,0.004510070237978114,-1.619049781564221,-0.7169796382532957,72.72727798167784,54.633344511850005,-1.1121305737577813,-1.1554116061517874,-2.5171140723143175,-2.7999352672576237,29.098809196943275,0.27500152587889914,-0.08798656666819582,1.0847501754760742,-0.2203224268261046,2.389822777778253,0.43221387432498304,1.7372864766271654,-1.5065468103476576,73.82550679221916,27.55543597800706,0.6525363011510895,9,-0.9075002670288086,-0.9300003051757812,-2.799999713897705,-2.875,-1.110000610351559,4,-0.002040785186144922,1.1159449134504924,24.38999938964844,-1.500017881623607,24.54999923706055,2.1111134658585176,24.184999465942386,-0.002040785186144922
3108,2005-09-12,24.274999618530273,24.4950008392334,24.270000457763672,24.38500022888184,1006000.0,-0.009183689039580667,-2.750039736783546,-0.5789489534708924,66.5676054525801,57.94132563354494,-0.6742900522377795,-0.9159402313813985,-2.221864872649089,-2.5586833729480603,27.789662541177417,0.22999954223632812,0.013246393912602628,0.8207498550415053,-0.5397963542544453,2.181296064337456,0.14047675039352825,1.5010229596894824,-1.111391778360744,31.147597368486878,-16.756147284130996,0.6802731046479757,9,-0.6099996566772461,-0.7049999237060547,-2.5074992179870605,-2.5824995040893555,-1.25,0,-0.0028836126024400777,-1.619049781564221,24.5,1.1159449134504924,24.38999938964844,-1.500017881623607,24.54999923706055,-0.0028836126024400777
3109,2005-09-13,24.25,24.35000038146973,24.11000061035156,24.17499923706055,1081000.0,-0.0010298504190784374,-1.3414838385529944,-0.681821334443003,68.92306988055886,60.98314040660788,-0.44441364201098565,-0.8706007405072853,-2.122073588263504,-2.519887513132815,26.7760339716799,0.23999977111817117,0.11531139189437312,0.7545001983642585,-0.651576087198876,2.160576483927393,0.05146205558268946,1.4575383411458276,-0.9332529743650007,23.93155705100663,-27.004971988911013,0.7030381427815676,9,-0.5600004196166992,-0.6800003051757812,-2.4574999809265137,-2.5325002670288086,-0.764999389648441,1,-0.01876288345179611,-2.750039736783546,24.274999618530273,-1.619049781564221,24.5,1.1159449134504924,24.38999938964844,-0.01876288345179611
3110,2005-09-14,24.22500038146973,24.40999984741211,24.21500015258789,24.35000038146973,1120200.0,-0.0010309121043410308,-1.6896424719158925,-1.6666497126291415,75.67569134965589,64.8460960111151,-0.21117280421764306,-0.8518663169129503,-2.0268335951345158,-2.478861571637811,25.440250540042307,0.19499969482421875,0.27366971285859876,0.705750560760503,-0.7340673700393197,2.1455684915603257,-0.014158404639406541,1.4256595261604126,-0.7704280889158106,19.658111298043533,-35.79016696996007,0.7199089653999109,9,-0.245000839233402,-0.6550006866455114,-2.3825006484985387,-2.50000095367432,-1.370000839233402,2,-0.01898868873385673,-1.3414838385529944,24.25,-2.750039736783546,24.274999618530273,-1.619049781564221,24.5,-0.01898868873385673
3111,2005-09-15,23.98500061035156,24.149999618530273,23.92499923706055,23.989999771118164,1398800.0,-0.009907111138861002,-2.5999511726201945,0.03999328613284092,69.57212501088179,66.8315803971937,0.1942661711027256,-0.5992742480251785,-1.7161609678633063,-2.224866707373888,24.214634498875146,0.3000011444091797,0.4241075242757901,0.43825073242187074,-1.0157318247479417,1.8922332895916831,-0.2887405461630337,1.1652420110067752,-0.4063855775706102,9.23095883657776,-49.313468774602285,0.7269912785849054,9,0.32499885559082387,-0.4150009155273402,-1.8225007057189906,-2.240000724792477,-1.0650005340576136,3,-0.013550166965565325,-1.6896424719158925,24.22500038146973,-1.3414838385529944,24.25,-2.750039736783546,24.274999618530273,-0.013550166965565325
3112,2005-09-16,23.95499992370605,24.0049991607666,23.78499984741211,23.96500015258789,1123200.0,-0.00125081033487906,3.8889689519974566,2.0003815337650273,75.68965460542532,68.62311894466836,0.3119392594370751,-0.5440027734174251,-1.6213100724227516,-2.181941172356506,23.559189839041167,0.2199993133544922,0.5623770123820115,0.374500083923337,-1.0847384943088976,1.8337386621555716,-0.3551192051927785,1.1041193730394525,-0.2647464247207765,23.943639269835227,-39.98568643724265,0.7296192891161168,9,0.2849998474121129,-0.3850002288818324,-1.5599999427795375,-2.210000038146969,-0.6949996948242116,4,-0.0035482815588965266,-2.5999511726201945,23.98500061035156,-1.6896424719158925,24.22500038146973,-1.3414838385529944,24.25,-0.0035482815588965266
3113,2005-09-19,23.899999618530273,23.989999771118164,23.82999992370605,23.915000915527344,1063200.0,-0.00229598436029832,-1.0645050144588204,1.5000953652483704,72.61260059976672,70.42796851142351,0.3697682075981774,-0.4407153316845722,-1.4994721111114018,-2.1158811705935676,23.66616764033371,0.15999984741211293,0.6911841917134254,0.2744997978210435,-1.1647355190944602,1.7137351147365472,-0.44511786063670655,0.9941174562787936,-0.11499977111816406,18.39996337890625,-47.93636222918602,0.7196176584577515,9,0.3400001525878906,-0.3299999237060547,-1.4274992942810059,-2.09999942779541,-0.850000381469723,0,-0.021338922051129083,3.8889689519974566,23.95499992370605,-2.5999511726201945,23.98500061035156,-1.6896424719158925,24.22500038146973,-0.021338922051129083
3114,2005-09-20,23.38999938964844,23.70000076293945,23.364999771118164,23.545000076293945,2192000.0,-0.021338922051129083,-2.268303575582172,10.332485696121823,60.00000000000007,69.75136062977914,0.843881480316437,0.09212254327226432,-0.9305673925888378,-1.5967963932989697,23.237028698401808,0.5349998474121094,0.7370738094750244,-0.24700040817260316,-1.674199885348198,1.1801990690029918,-0.9606001467604024,0.4665993304151961,1.3050003051757777,2.3923078186689923,-62.32029581477003,0.7135997385877976,9,0.6400003433227504,0.1800003051757777,-0.7924995422363317,-1.5524997711181676,-0.375,1,-0.015604950006099738,-1.0645050144588204,23.899999618530273,3.8889689519974566,23.95499992370605,-2.5999511726201945,23.98500061035156,-0.015604950006099738
3115,2005-09-21,23.26000022888184,23.440000534057614,23.21999931335449,23.42499923706055,1448200.0,-0.005557895004654645,1.2564042372136976,1.0645050144588935,53.333346048990904,68.34459676994861,0.8623345141699197,0.2540490097281882,-0.74389411886321,-1.4611706640671862,22.737904504581948,0.220001220703125,0.7041326273778026,-0.38899955749511506,-1.7982791529421647,1.0202800379519346,-1.0936393552186416,0.31564024022841153,1.4083994674682572,4.301172301205863,-53.73448407703569,0.7046397977235255,9,0.6374998092651296,0.30999946594237926,-0.5862503051757848,-1.422500610351566,-0.7849998474121129,2,0.009673275118472935,-2.268303575582172,23.38999938964844,-1.0645050144588204,23.899999618530273,3.8889689519974566,23.95499992370605,0.009673275118472935
3116,2005-09-22,23.459999084472656,23.5,23.38999938964844,23.479999542236328,1356000.0,0.00859840299324155,2.666603089833946,0.12121562416914237,47.26929332521063,65.5159318081189,0.5772454366041337,0.11964732115524868,-0.8825980375621754,-1.6549615156823307,23.15805063170423,0.2399997711181605,0.6857444691121799,-0.22675065994262766,-1.568384540830202,1.1148832209449466,-0.8975676003864166,0.44406628050116126,1.1504645965576152,30.573225193529417,-21.69192453142299,0.6708169404437877,9,0.39750099182128906,0.1100006103515625,-0.6999993324279785,-1.5599994659423828,-1.2449989318847656,3,-0.025788557793966715,1.2564042372136976,23.26000022888184,-2.268303575582172,23.38999938964844,-1.0645050144588204,23.899999618530273,-0.025788557793966715
3117,2005-09-23,23.46500015258789,23.565000534057614,23.40500068664551,23.51000022888184,608200.0,0.00021317426728062472,1.0645050144588721,2.249952317375726,34.42625440543881,61.944670580658766,0.45817177142064835,0.18019759224196719,-0.8294955763971998,-1.6583727840635945,23.72153925215319,0.15999984741210227,0.5925576066970883,-0.2574995994567857,-1.5303764505757833,1.015377251662212,-0.8939380250162863,0.3789388261027149,1.0898449537353478,31.81827189362482,-14.44440516632773,0.6364384255594993,9,0.34999942779541016,0.10499954223632812,-0.7050004005432129,-1.5650005340576172,-1.0149993896484375,4,-0.02322608449818564,2.666603089833946,23.459999084472656,1.2564042372136976,23.26000022888184,-2.268303575582172,23.38999938964844,-0.02322608449818564
3118,2005-09-26,23.75,23.76499938964844,23.520000457763672,23.65500068664551,1039400.0,0.012145742406086457,2.920042725261145,-2.1110922731316157,40.8033930646699,58.82026204556,0.10154794020012048,-0.0037916808528990487,-1.048013686398086,-1.9436222237816807,25.045280919543977,0.2999992370605504,0.5110682845086174,-0.03674974441528178,-1.1637311164796742,1.0902316276491106,-0.600240430447478,0.5267409416169144,0.7514512746044879,97.24781879840491,54.1338639631747,0.5634906860321953,9,0.06499958038330078,-0.18000030517578125,-0.9900002479553223,-1.8500003814697266,-1.3050003051757812,0,-0.02063156931023835,1.0645050144588721,23.46500015258789,2.666603089833946,23.459999084472656,1.2564042372136976,23.26000022888184,-0.02063156931023835
3119,2005-09-27,23.65500068664551,23.809999465942386,23.61000061035156,23.72500038146973,1294600.0,-0.003999971088610055,-1.499988079059543,-0.7368442186841483,28.63964573377396,53.59403475490647,0.11540702965256244,0.17998174077578,-0.8811077640888136,-1.8463936862316253,26.26034411398236,0.19999885559082742,0.38687133646689986,-0.18224906921386363,-1.1765141687979863,0.812016030370259,-0.6793816190059268,0.3148834805781995,0.7951925095089756,73.72902725244916,35.96314007589555,0.4971325497920617,9,0.029998779296871447,-0.08500099182129262,-0.9562511444091832,-1.755001068115238,-0.9400005340576207,1,-0.025576048701047682,2.920042725261145,23.75,1.0645050144588721,23.46500015258789,2.666603089833946,23.459999084472656,-0.025576048701047682
3120,2005-09-28,23.3700008392334,23.489999771118164,23.23500061035156,23.25,2059400.0,-0.012048185970800263,-2.3999974568619082,-1.7143051771117166,27.027052569809214,48.86680448367618,0.2976744556806743,0.5411641143137302,-0.5153919608384001,-1.5591227000021881,27.160364652592726,0.4200000762939524,0.28766057806525325,-0.4979990005493171,-1.3834151697781145,0.3874171686794803,-0.9407070851637158,-0.055290915934918416,1.030984601609088,23.478347403513173,-8.736818512513043,0.4427080846143983,9,0.24249839782714844,0.1999988555908203,-0.6712512969970703,-1.470001220703125,-0.4900016784667969,2,-0.015190476544142184,-1.499988079059543,23.65500068664551,2.920042725261145,23.75,1.0645050144588721,23.46500015258789,-0.015190476544142184
3121,2005-09-29,23.34499931335449,23.459999084472656,23.21500015258789,23.43000030517578,2120200.0,-0.001069812793371261,2.379329395824838,-0.7083366446793589,22.950806491238126,43.00693247098871,0.24847436475192808,0.620421187493374,-0.4110410046581592,-1.5303756399461896,27.408253659290054,0.24499893188476562,0.17411092379425241,-0.5372505187988317,-1.3758486242033072,0.30134758660564387,-0.9565495715010712,-0.11795146609659213,1.0087466823884768,21.84862366204876,-4.8923096048122545,0.4192990527022381,9,0.2575006484985387,0.22500038146973012,-0.6462497711181605,-1.4449996948242152,-0.375,3,-0.03726703608798476,-2.3999974568619082,23.3700008392334,-1.499988079059543,23.65500068664551,2.920042725261145,23.75,-0.03726703608798476
3122,2005-09-30,23.54999923706055,23.57500076293945,23.334999084472656,23.46500015258789,3056800.0,0.008781320614080768,2.555524159367187,-0.9999775608661505,32.8605092215583,38.59003342896555,-0.022368787843916493,0.4333052966271147,-0.5399269122233186,-1.7244122587459323,26.65664178910305,0.24000167846679332,0.0402429733723757,-0.3295005798339794,-1.1722771562507752,0.5132759965828164,-0.7508888680423773,0.09188770837441851,0.73542200809311,56.302432112735914,28.874731022722948,0.4213882882083972,9,-0.03749942779541371,0.020000457763668322,-0.9112496376037633,-1.649999618530277,-0.5599994659423864,4,-0.056687861049769195,2.379329395824838,23.34499931335449,-2.3999974568619082,23.3700008392334,-1.499988079059543,23.65500068664551,-0.056687861049769195
3123,2005-10-03,23.5,23.59499931335449,23.354999542236328,23.53000068664551,1047200.0,-0.00212310992273268,2.0000357632473915,-0.3529530562786376,32.476630516160824,35.531881264094515,-0.03919861082025733,0.4571235524400237,-0.4031539966614588,-1.6618727621616252,25.06036085675024,0.2399997711181605,-0.06753773615916003,-0.3479998588562019,-1.19841386848967,0.5024141507772661,-0.7732068636729359,0.07720714596053213,0.7211959795997132,47.899189295754496,19.20186186162128,0.42520700481673446,10,0.012499809265136719,0.06999969482421875,-0.8662500381469727,-1.6000003814697266,-0.7700004577636719,0,-0.04468081859832118,2.555524159367187,23.54999923706055,2.379329395824838,23.34499931335449,-2.3999974568619082,23.3700008392334,-0.04468081859832118
3124,2005-10-04,23.76499938964844,24.020000457763672,23.7450008392334,23.8799991607666,1359200.0,0.011276569772274092,-2.5484537858558016,3.8332379680838575,40.33611020952799,34.087743948598636,-0.27425059913974437,0.16764049930234037,-0.5757053092539977,-1.90827266276413,23.537917878037344,0.5200004577636719,-0.18963456883688679,-0.06200046539306214,-0.8979958420445016,0.7739949112583773,-0.47999815371878185,0.35599722293265756,0.39582484033056176,68.32286069015237,36.89247597950568,0.417997688325719,10,-0.1474990844726598,-0.17249965667724965,-1.1849994659423864,-1.8649997711181676,-1.3649997711181676,1,-0.0555438556164739,2.0000357632473915,23.5,2.555524159367187,23.54999923706055,2.379329395824838,23.34499931335449,-0.0555438556164739
3125,2005-10-05,24.05500030517578,24.434999465942386,24.0,24.1200008392334,2424600.0,0.012202858109630732,-3.9713899576026823,0.5652231602342072,51.440322757884566,34.55119166334018,-0.49128530367976353,-0.17006524457374894,-0.7637913299807515,-2.1782779478083114,21.92946417142614,0.6700000762939453,-0.2924171614631881,0.2527503967285156,-0.5200400607695563,1.0255408542265876,-0.13364483202052213,0.6391456254775534,-0.8400001525878906,68.85251027545549,33.18417689500542,0.38639522874903665,10,-0.23000049591064453,-0.3900003433227539,-1.5262503623962402,-2.155000686645508,-1.7800006866455078,2,-0.05570568013252408,-2.5484537858558016,23.76499938964844,2.0000357632473915,23.5,2.555524159367187,23.54999923706055,-0.05570568013252408
3126,2005-10-06,24.375,24.53000068664551,24.21500015258789,24.4950008392334,3182600.0,0.01330283478547134,2.3157857752345667,1.846151588955075,57.72059158676726,37.13945135015446,-0.7463269160011379,-0.5177938314927175,-0.9991065597417617,-2.4785334433639505,20.174043664988233,0.4750003814697301,-0.3125804199797031,0.5735000610351548,-0.19691420194115494,1.3439143240114646,0.18829292954699994,0.9587071925233097,-1.135599861145021,87.0292486333344,47.81741899454923,0.3852071314881541,10,-0.5024995803833008,-0.6850004196166992,-1.9050002098083496,-2.4750003814697266,-1.8799991607666016,3,-0.061333367763421465,-3.9713899576026823,24.05500030517578,-2.5484537858558016,23.76499938964844,2.0000357632473915,23.5,-0.061333367763421465
3127,2005-10-07,24.45000076293945,24.46500015258789,24.295000076293945,24.40500068664551,1917000.0,0.0030769543770030605,3.5334045421021845,-0.3749980131923432,60.03651807212973,39.276465239872216,-0.74528651583692,-0.6289806358726473,-1.0195268022187847,-2.535548530918895,18.417898195319037,0.1700000762939453,-0.2905597432107392,0.6510007858276339,-0.11013854522834166,1.4121401168836094,0.2704311202996479,1.0315704513556199,-1.1589766021728494,93.19150248604332,49.226015513443784,0.3805696655279875,10,-0.5775003433227504,-0.4950008392333949,-1.9475007057189906,-2.550001144409176,-1.9900016784667933,4,-0.06053175474040484,2.3157857752345667,24.375,-3.9713899576026823,24.05500030517578,-2.5484537858558016,23.76499938964844,-0.06053175474040484
3128,2005-10-10,24.20499992370605,24.35000038146973,24.104999542236328,24.35000038146973,725200.0,-0.01002048390954502,2.3793112520058814,-3.2222269317177012,66.46465471600527,43.47924401567569,-0.4793670834261441,-0.4105415642531014,-0.7426216780011607,-2.2753209582650378,16.461060143649362,0.34500122070312145,-0.26352868499992255,0.4094999313354464,-0.3430182882337185,1.1620181509046112,0.033240821550862165,0.7857590411200306,-0.8644167019042932,58.59862087733123,8.987159282097188,0.37625910978458266,10,-0.3324995040893519,-0.24999999999999645,-1.313750267028805,-2.3050003051757777,-1.9449996948242116,0,-0.050196246908389086,3.5334045421021845,24.45000076293945,2.3157857752345667,24.375,-3.9713899576026823,24.05500030517578,-0.050196246908389086
3129,2005-10-11,23.795000076293945,24.065000534057614,23.78499984741211,24.0,1351800.0,-0.0169386427888627,-1.4888907726867824,1.4137881139669404,59.70961234106004,47.11063954581467,-0.05299263488477024,-0.03834279500728499,-0.308209010857027,-1.8490506574687302,14.607455530611817,0.42000007629394176,-0.2106138828911739,0.022250080108641157,-0.6992871943669883,0.7437873545842706,-0.33851855712917356,0.3830187173464559,-0.40684015589843625,1.3423110894916666,-51.76988839696735,0.3607686372378147,10,0.0775003433227539,0.15999984741210938,-0.46250057220458984,-1.6725006103515625,-1.5349998474121058,1,-0.04475732425479739,2.3793112520058814,24.20499992370605,3.5334045421021845,24.45000076293945,2.3157857752345667,24.375,-0.04475732425479739
3130,2005-10-12,23.76499938964844,24.20499992370605,23.70000076293945,24.125,2894800.0,-0.001260797921803447,-1.0612300506033177,1.7561011918607183,55.89941901561743,50.77159649296793,0.04350608409502499,-0.046979892877210716,-0.2544467113510187,-1.799515524842139,12.667214023771805,0.5049991607666016,-0.19156861739434206,0.015249443054202061,-0.6742012609523833,0.7047001470607874,-0.3294759089490924,0.3599747950574965,-0.3311658386029315,7.8311605643002755,-46.143781523852354,0.3447253520032936,10,0.16750049591064098,0.19000053405761363,-0.35999965667724965,-1.5699996948242223,-1.3349990844726598,2,-0.057437399796977706,-1.4888907726867824,23.795000076293945,2.3793112520058814,24.20499992370605,3.5334045421021845,24.45000076293945,-0.057437399796977706
3131,2005-10-13,23.65999984741211,23.774999618530273,23.434999465942386,23.61000061035156,1388200.0,-0.004418243001599542,1.4285831062670047,-0.13888653414149388,53.63127737594426,53.079459621233035,0.2211429951306343,0.034175176077972935,-0.13657070948868721,-1.675393786286726,11.292708750324119,0.3400001525878871,-0.13778483504733785,-0.07350006103515483,-0.7548774166707375,0.6078772946004278,-0.41418873885294616,0.2671886167826365,0.870000839233402,21.84468266739724,-33.489885917205626,0.34068867781779166,10,0.2825002670288086,0.2950000762939453,-0.1400003433227539,-1.3500003814697266,-1.0849990844726598,3,-0.058537626281232824,-1.0612300506033177,23.76499938964844,-1.4888907726867824,23.795000076293945,2.3793112520058814,24.20499992370605,-0.058537626281232824
3132,2005-10-14,23.8700008392334,23.92499923706055,23.51000022888184,23.584999084472656,2490600.0,0.008875781621962231,1.1012685122142813,5.700122072174769,52.29886443441321,55.28193005659442,0.06851266706988923,-0.19238385739812713,-0.3337297208865273,-1.8619832123096067,10.367285148383212,0.41499900817871094,-0.04515173580549359,0.14075088500976562,-0.5358529769826106,0.8173547470021418,-0.19755104598642248,0.47905281600595373,0.6380998229980506,47.54108612452121,-2.3888070570041506,0.33830193099618794,10,0.11249923706055043,0.024999618530273438,-0.3000011444091797,-1.5100011825561523,-1.5100002288818395,4,-0.057603684610685546,1.4285831062670047,23.65999984741211,-1.0612300506033177,23.76499938964844,-1.4888907726867824,23.795000076293945,-0.057603684610685546
3133,2005-10-17,23.38999938964844,23.614999771118164,23.354999542236328,23.559999465942386,1804600.0,-0.020108983356046384,-1.166670640313377,-0.5964878231597546,45.57594515505543,55.8641339394308,0.5937039142379383,0.26082315269048095,0.1554126956168922,-1.363199419032945,9.25551758340931,0.5150012969970703,0.05269345801928438,-0.3137505531311007,-1.0016070589488422,0.3741059526866408,-0.6576788060399714,0.030177699777770073,1.096639248657226,4.117627259366074,-41.03373584652687,0.34392825290886997,10,0.5525007247924769,0.48250102996825817,0.19125032424926403,-1.029999732971195,-1.0100002288818395,0,-0.03976059552987288,1.1012685122142813,23.8700008392334,1.4285831062670047,23.65999984741211,-1.0612300506033177,23.76499938964844,-0.03976059552987288
3134,2005-10-18,23.024999618530273,23.149999618530273,22.729999542236328,22.79999923706055,3738600.0,-0.015604950006099738,-1.301371724191989,-1.3235310617195093,44.390232404657525,55.08079056685001,0.9417286614303357,0.6293427287296112,0.523082764170411,-0.9825466263592801,9.583386174514711,0.6599998474121129,0.10408000922902261,-0.6605003356933601,-1.4007773210188859,0.07977664963216569,-1.0306388283561247,-0.2903618430305954,1.4163734559326215,20.00000000000005,-26.740628812797276,0.3701384926627637,10,0.6050004959106445,0.6050004959106445,0.5925002098083496,-0.6649999618530273,-0.07499885559082387,1,-0.033224729742569514,-1.166670640313377,23.38999938964844,1.1012685122142813,23.8700008392334,1.4285831062670047,23.65999984741211,-0.033224729742569514
3135,2005-10-19,23.48500061035156,23.524999618530273,23.209999084472656,23.229999542236328,1646800.0,0.019978327880235014,-1.1355824809589696,1.133336159030223,51.994318172555616,54.44453796527094,0.43848128026570876,0.19717157377095518,0.06728379966083509,-1.425098673926307,9.987526268592028,0.5,0.17527924545775875,-0.2117493629455609,-0.9313495857749814,0.5078508598838596,-0.5715494743602711,0.14805074846914934,0.8536900521777433,63.18002183475764,12.74169577205312,0.3598001114147099,10,0.11249923706055043,0.14499950408935902,0.14499902725220082,-1.1250009536743129,-0.48500061035155895,2,-0.05216096868780884,-1.301371724191989,23.024999618530273,-1.166670640313377,23.38999938964844,1.1012685122142813,23.8700008392334,-0.05216096868780884
3136,2005-10-20,22.854999542236328,23.0,22.739999771118164,22.86000061035156,2322800.0,-0.026825678166580214,-1.212762158301409,-0.01961194967611242,41.169011708730004,52.348148369337636,0.9277596389288263,0.8216500629711199,0.6997333133804631,-0.7777020024937897,10.574859373802619,0.7450008392333949,0.19542166836381014,-0.8115004539489732,-1.6185559031407593,-0.004445004757187121,-1.2150281785448662,-0.40797272935308015,1.3871696530753965,10.460253717335616,-37.61549119074259,0.40352772459589314,10,0.6850004196166992,0.7750005722045898,0.9200000762939453,-0.49499988555908203,0.22999954223632812,3,-0.018595460318218016,-1.1355824809589696,23.48500061035156,-1.301371724191989,23.024999618530273,-1.166670640313377,23.38999938964844,-0.018595460318218016
3137,2005-10-21,22.920000076293945,23.23500061035156,22.875,23.21999931335449,1604800.0,0.002844040050733465,1.1818097748185394,59.98703279943168,42.658240867315854,49.70299127503881,0.6961080455371516,0.752296646956438,0.6271873444029197,-0.826748248289249,10.871590606623954,0.3800010681152308,0.15968478081504145,-0.7192499160766594,-1.5892972898749562,0.15079745772163733,-1.154273602975806,-0.28422622917751283,1.2314389398332573,21.468981346781753,-25.52907614435486,0.43502368689914755,10,0.5474996566772461,0.7100000381469727,1.0199995040893555,-0.5600004196166992,0.24500083923339844,4,-0.015052326012482298,-1.212762158301409,22.854999542236328,-1.1355824809589696,23.48500061035156,-1.301371724191989,23.024999618530273,-0.015052326012482298
3138,2005-10-24,23.26000022888184,23.29999923706055,23.13500022888184,23.13500022888184,1607400.0,0.014834212541716019,-1.639984130859375,-0.41666772630749577,43.72672979623865,47.92711543672533,0.23240231738012795,0.39390019498873485,0.2855324384504847,-1.146659163638482,10.685245332089952,0.3799991607666051,0.07959910639009138,-0.3547497749328592,-1.2391438744198062,0.5296443245540878,-0.7969468246763327,0.08744727481061432,0.8061524188119122,66.66674663934845,21.442211438129718,0.4421970497434726,10,0.20749950408935192,0.3699998855590785,0.6449995040893519,-0.9000005722045934,-0.23500061035156605,0,-0.038693018472663376,1.1818097748185394,22.920000076293945,-1.212762158301409,22.854999542236328,-1.1355824809589696,23.48500061035156,-0.038693018472663376
3139,2005-10-25,23.04999923706055,23.34000015258789,22.96999931335449,23.15500068664551,1457000.0,-0.009028417444318482,-1.7924454968797578,-0.8400115966796875,37.26236752533458,45.85633193780501,0.363877005861049,0.5863125826888798,0.4936610357325826,-0.9146322162107943,10.495799706790343,0.370000839233402,-0.029294643921652153,-0.5345006942749002,-1.453796575699009,0.3847951871492086,-0.9941486349869564,-0.07485275356284404,0.9359842243057557,39.49038550317613,-2.6319613659102785,0.4596479407120552,10,0.2775001525878871,0.5800008773803675,0.855000495910641,-0.6899995803833043,0.3800010681152308,1,-0.029067249391344863,-1.639984130859375,23.26000022888184,1.1818097748185394,22.920000076293945,-1.212762158301409,22.854999542236328,-0.029067249391344863
3140,2005-10-26,23.01499938964844,23.184999465942386,22.98500061035156,23.10000038146973,1153200.0,-0.0015184316082681448,-1.7586324831294893,0.8095220795262574,31.420794643592302,43.38850052309924,0.31435955549815375,0.6254184926576372,0.5158658336486148,-0.8582249938582898,11.282231820261519,0.19999885559082742,-0.1482083623695054,-0.5517504692077608,-1.501683216259348,0.3981822778438264,-1.0267168427335562,-0.07678409568196543,0.8956250365700669,45.83324061505656,9.003369275129664,0.474966373525794,10,0.31249999999999645,0.6150007247924769,0.785000324249264,-0.5074996948242223,0.6050014495849574,2,-0.002824185463077833,-1.7924454968797578,23.04999923706055,-1.639984130859375,23.26000022888184,1.1818097748185394,22.920000076293945,-0.002824185463077833
3141,2005-10-27,22.475000381469727,22.854999542236328,22.31999969482422,22.78499984741211,3731200.0,-0.023462916467492545,1.3777831466246202,3.647009985414563,26.060634644523915,40.473141657555985,0.7471612441130127,1.1561751791249577,1.046686112836987,-0.2999808442151384,12.512419230009339,0.6949996948242223,-0.24186778729701075,-1.048249530792237,-2.113605095207376,0.01710603362290186,-1.5809273129998047,-0.5155717485846694,1.3647865517098516,15.196138929716104,-13.9052047630031,0.5326777822075688,10,0.49249935150146484,0.9499998092651367,1.2587494850158691,0.03249931335449219,1.034999847412113,3,0.023359270728338988,-1.7586324831294893,23.01499938964844,-1.7924454968797578,23.04999923706055,-1.639984130859375,23.26000022888184,0.023359270728338988
3142,2005-10-28,22.21500015258789,22.2450008392334,21.959999084472656,22.190000534057614,1887200.0,-0.011568419331205115,5.705845394367778,-0.08064406967373122,25.96621601387666,38.29428286409168,0.8355816231344022,1.3818823834147125,1.299293980262128,-0.019788869966344436,13.734995125775317,0.5150012969970703,-0.3344748605504648,-1.241499805450438,-2.4565681425389805,-0.026431468361895583,-1.849033973994711,-0.633965636906165,1.5032038015232594,18.478323967060945,-6.607118875703183,0.6075341685442718,10,0.5274991989135742,1.0299997329711914,1.4987497329711914,0.2924995422363281,1.3449993133544957,4,0.03916267953675523,1.3777831466246202,22.475000381469727,-1.7586324831294893,23.01499938964844,-1.7924454968797578,23.04999923706055,0.03916267953675523
3143,2005-10-31,22.450000762939453,22.545000076293945,22.364999771118164,22.395000457763672,1954200.0,0.010578465394436964,-2.1303944007695623,2.2000457770653776,33.039125843934386,37.03304880178911,0.5064818306067878,1.121695038408589,1.0685059616423267,-0.2366188418326125,14.737010169218696,0.3299999237060547,-0.4157163985693586,-0.9539992332458489,-2.249244059460441,0.34124559296874324,-1.601621646353145,-0.30637682013855283,1.0923827042078464,35.50734052228141,7.112098497325142,0.6476224131072953,10,0.2924985885620117,0.7949991226196289,1.2424988746643066,0.057498931884765625,0.8749999999999964,0,0.03184855805297859,5.705845394367778,22.21500015258789,1.3777831466246202,22.475000381469727,-1.7586324831294893,23.01499938964844,0.03184855805297859
3144,2005-11-01,22.44499969482422,22.48500061035156,22.26000022888184,22.38999938964844,2065800.0,-0.00022276471916604645,2.3332862390506492,0.9999999999999354,33.24876143560188,34.9502091643498,0.4699813703081084,1.0780044345939963,1.0725903007000497,-0.21049750544402457,14.863174971663899,0.22500038146971946,-0.5179612032890688,-0.8930003166198723,-2.244110742231456,0.45811010899171123,-1.5685555294256623,-0.21744510381408233,0.9391453340556168,39.59187423024871,8.240346507854802,0.6755552128057909,11,0.2049999237060547,0.8000001907348633,1.247499942779541,0.0625,1.2550010681152308,1,0.02584094148327387,-2.1303944007695623,22.450000762939453,5.705845394367778,22.21500015258789,1.3777831466246202,22.475000381469727,0.02584094148327387
3145,2005-11-02,22.71500015258789,22.79999923706055,22.475000381469727,22.489999771118164,1493600.0,0.012029425771207913,-1.549019021190367,4.090893327784978,38.48967059844643,34.65250459654052,0.08858565726619361,0.7404294488899765,0.8093049310979126,-0.4556771670624329,13.971613913133368,0.3549995422363317,-0.5622345881480442,-0.5559998512268081,-1.8901963528048107,0.7781966503511946,-1.2230981020158112,0.11109839956219503,0.5267302818512256,84.35761809572114,49.663587675898754,0.6670982507890018,11,-0.06500053405761719,0.5299997329711914,0.9124994277954102,-0.20750045776367188,1.2600002288818395,2,0.03147700408474052,2.3332862390506492,22.44499969482422,-2.1303944007695623,22.450000762939453,5.705845394367778,22.21500015258789,0.03147700408474052
3146,2005-11-03,22.8799991607666,22.94499969482422,22.739999771118164,22.82500076293945,1892400.0,0.007263878805649604,1.2162217892012825,0.24443690925276024,37.80787668208203,34.11357524262564,-0.0810136791106224,0.48241997318094576,0.6632317269058916,-0.5914505208163945,12.76392268775473,0.22999954223632812,-0.573636021239551,-0.3162508010864258,-1.554049844391315,0.9215482422184635,-0.9351503227388704,0.3026487205660189,0.2335581386758676,93.40096509844625,57.8397481034044,0.6188995216524444,11,-0.22999954223632812,0.36500072479248047,0.7112503051757812,-0.3724994659423828,1.320001602172848,3,0.03234273188854453,-1.549019021190367,22.71500015258789,2.3332862390506492,22.44499969482422,-2.1303944007695623,22.450000762939453,0.03234273188854453
3147,2005-11-04,22.96999931335449,23.15500068664551,22.88500022888184,23.09499931335449,1449600.0,0.003933573246900135,1.204060660791452,-2.2727934801455096,44.27793418250959,34.17482017443353,-0.1823518226605465,0.2907644055630598,0.5921426881117888,-0.6505267698143165,11.344283113429425,0.2750015258789098,-0.6516751655073776,-0.15225057601929137,-1.24263667956372,0.9381355275251373,-0.6974436277915039,0.3929424757529212,-1.0100002288818324,79.32946607052206,38.147127623119104,0.5451930517722143,11,-0.3199996948242152,0.2750005722045934,0.6162505149841344,-0.4624996185302699,1.4250011444091832,4,0.023508965244652957,1.2162217892012825,22.8799991607666,-1.549019021190367,22.71500015258789,2.3332862390506492,22.44499969482422,0.023508965244652957
3148,2005-11-07,22.989999771118164,23.07500076293945,22.85000038146973,22.959999084472656,2255800.0,0.000870720869027064,1.2499737743064585,-0.2400054931640625,49.47368722967314,35.531633474915594,-0.2734340684545167,0.18453317184778584,0.6008634600024934,-0.6374166806198751,10.452478917165092,0.22500038146971946,-0.6335980406085895,-0.07150011062622141,-1.0360076204827635,0.8930073992303207,-0.5537538655544907,0.41075364430204786,-1.0061006546020508,81.56415294583945,36.1449442571828,0.48225375492827094,11,-0.41750049591064453,0.25500011444091797,0.5512499809265137,-0.4825000762939453,1.524999618530277,0,0.024793375402304196,1.204060660791452,22.96999931335449,1.2162217892012825,22.8799991607666,-1.549019021190367,22.71500015258789,0.024793375402304196
3149,2005-11-08,22.729999542236328,22.82500076293945,22.625,22.80500030517578,931400.0,-0.011309274966086247,2.4782233721433182,-2.499968211583699,37.91999765625293,36.25376714298899,-0.0710735036470922,0.38014555514434534,0.8813530270645771,-0.35114997910198653,10.54170645155916,0.36499977111816406,-0.6338718025144132,-0.2782503128051772,-1.188306832914428,0.6318062073040736,-0.7332785728598026,0.17677794724944818,-0.7226783943176258,37.49985975383974,-5.4383910806982385,0.4550282600546248,11,-0.1724996566772461,0.5150003433227539,0.8112502098083496,-0.2199993133544922,1.3950004577636719,1,0.02617691300862135,1.2499737743064585,22.989999771118164,1.204060660791452,22.96999931335449,1.2162217892012825,22.8799991607666,0.02617691300862135
3150,2005-11-09,22.399999618530273,22.48500061035156,22.34000015258789,22.45499992370605,2853000.0,-0.014518254744917969,1.5217102862640672,0.7333299425257651,41.94691161726134,38.018909028848704,0.18161304594113403,0.6352072136032163,1.224883977265037,0.0007497296995282454,10.505557373537147,0.3899993896484375,-0.6757573369083509,-0.540000247955323,-1.4151665064275036,0.3351660105168577,-0.9775833771914115,-0.10241711871923442,-0.3697248798370367,7.361892837500991,-38.04527605803966,0.43758312923609,11,0.1575002670288086,0.8450002670288086,1.205000400543213,0.1100006103515625,1.8099994659423828,2,0.05803576636375296,2.4782233721433182,22.729999542236328,1.2499737743064585,22.989999771118164,1.204060660791452,22.96999931335449,0.05803576636375296
3151,2005-11-10,22.274999618530273,22.36000061035156,22.1200008392334,22.315000534057614,4360000.0,-0.005580357237890077,2.6922738343262718,0.7272853377722115,38.821490811677094,39.44727289527098,0.3076076761406128,0.6863140093907205,1.3524088975193145,0.14594742850049158,11.27079437144448,0.279998779296875,-0.6788751053015076,-0.595750236511229,-1.4499676352416273,0.2584671622191692,-1.0228589358764282,-0.16864153714602992,-0.2222303608779903,14.97572967613763,-32.07728321533994,0.4271086993651986,11,0.3625011444091797,0.9700002670288086,1.4700002670288086,0.2350006103515625,2.4750003814697266,3,0.07631877854333369,1.5217102862640672,22.399999618530273,2.4782233721433182,22.729999542236328,1.2499737743064585,22.989999771118164,0.07631877854333369
3152,2005-11-11,22.4950008392334,22.56999969482422,22.325000762939453,22.334999084472656,3700000.0,0.009876598180504903,-1.7222345847771032,-3.9999523173759037,36.16639234909195,39.794746951399596,0.14695536685945854,0.3773673332206826,1.1199714194038037,-0.05061534990340277,11.58301374201712,0.2950000762939453,-0.6550556603474504,-0.3069990158081062,-1.034528146911235,0.4205301152950227,-0.6707635813596688,0.05676554974345649,-0.4201869530012523,39.26701884380726,-5.085845030312022,0.36376456555156395,11,0.1424999237060547,0.717498779296875,1.2862491607666016,0.0149993896484375,1.939998626708988,4,0.07579461480758742,2.6922738343262718,22.274999618530273,1.5217102862640672,22.399999618530273,2.4782233721433182,22.729999542236328,0.07579461480758742
3153,2005-11-14,22.459999084472656,22.625,22.405000686645508,22.60000038146973,1772600.0,-0.001555979260053908,1.3157757365858556,-0.8749985099002451,38.610053111109096,40.390446026455955,0.20509216484056836,0.35745008235458897,1.124948888337002,0.014725144179049465,12.25982769229354,0.2199993133544922,-0.5523964492471691,-0.2955007553100586,-0.9825454669260729,0.39154395630595573,-0.639023111118064,0.04802160049794679,-0.3635814622322435,48.22670667139244,3.1241554762347548,0.3435223558080068,11,0.17750167846679688,0.6950006484985352,1.4537510871887207,0.13500118255615234,1.5650005340576172,0,0.0861532258311064,-1.7222345847771032,22.4950008392334,2.6922738343262718,22.274999618530273,1.5217102862640672,22.399999618530273,0.0861532258311064
3154,2005-11-15,22.26000022888184,22.46999931335449,22.239999771118164,22.26000022888184,1317000.0,-0.00890466891109909,-10.49971390425107,-0.0,36.297670683287,40.14689048032713,0.4202867763885081,0.5240677730486176,1.2902073226928543,0.24532545591456767,12.3965318290156,0.22999954223632457,-0.4284702788462198,-0.4572496414184535,-1.1659583411649201,0.2514590583280132,-0.8116039912916868,-0.10289529154522015,-0.1424109453533262,27.722697486450954,-16.573300658569323,0.35435434987323383,11,0.37750053405761363,0.822499275207516,1.6537499427795375,0.9349994659423793,1.94000053405761,1,0.10130274652202353,1.3157757365858556,22.459999084472656,-1.7222345847771032,22.4950008392334,2.6922738343262718,22.274999618530273,0.10130274652202353
3155,2005-11-16,22.26000022888184,22.26499938964844,22.059999465942386,22.26499938964844,2264200.0,0.0,81.01373521556658,-100.0,45.14673211056582,40.96231886126977,0.38996678695747633,0.4506956819079164,1.2429837954066834,0.27735527962380857,13.475626385985823,0.2049999237060547,-0.35705159498783345,-0.39599962234496644,-1.0334910611655843,0.24149181647565143,-0.7147453417552754,-0.0772539029346575,0.8950004577636719,35.398331662295185,-12.05899385187022,0.3187457194103087,11,0.3474998474121094,0.822499275207516,1.6537499427795375,1.3099994659423793,2.0049991607666016,2,0.0837825584879539,-10.49971390425107,22.26000022888184,1.3157757365858556,22.459999084472656,-1.7222345847771032,22.4950008392334,0.0837825584879539
3156,2005-11-17,22.43000030517578,22.540000915527344,22.28499984741211,22.34000015258789,2470200.0,0.007637020419854812,-1.5500009536706785,-18.003052270125906,55.05881803836952,42.16019484525421,0.16698143367602114,0.26058344779282905,1.0319200231888708,0.138782671039003,13.531474672189505,0.28000068664550426,-0.27915326160833587,-0.20474958419799805,-0.8426444013688439,0.4331452329728478,-0.523696992783421,0.11419782438742487,0.7031003570556678,65.48681230019254,13.770482655113774,0.3189474085854229,11,0.13749980926513672,0.5124988555908203,1.513749599456787,1.1399993896484375,1.7749996185302699,3,0.07935794717248101,81.01373521556658,22.26000022888184,-10.49971390425107,22.26000022888184,1.3157757365858556,22.459999084472656,0.07935794717248101
3157,2005-11-18,22.57500076293945,22.670000076293945,22.45499992370605,22.6200008392334,5482000.0,0.0064645767182718306,1.9655489930414454,-0.5000000000000395,53.071247544351564,42.559923769107364,-0.044635864948315174,0.09318913222638159,0.8431479520368548,0.02525421389417204,13.979130264388887,0.23999977111816406,-0.2387833216355304,-0.042499160766606536,-0.6664209848312446,0.5814226632980315,-0.35446007279892555,0.2694617512657125,0.5366378753662175,84.42635765565133,29.39317932180583,0.3119609120323188,11,-0.1325006484985316,0.367498397827152,1.3737492561340368,0.9949989318847692,1.8499984741211009,4,0.09634547789832926,-1.5500009536706785,22.43000030517578,81.01373521556658,22.26000022888184,-10.49971390425107,22.26000022888184,0.09634547789832926
3158,2005-11-21,22.36000061035156,22.4950008392334,22.2549991607666,22.43000030517578,3500400.0,-0.009523815961098414,1.4000076293654276,1.5555461365658867,48.10692693801668,43.69180480041445,0.08001542243958326,0.2501307791478027,1.0182292393770958,0.27031666669788024,14.711160512038507,0.320001602172848,-0.21348196665510244,-0.21249933242798136,-0.7673007460496741,0.3423020811937114,-0.48990003923882597,0.06490137438286325,0.7306052445068438,49.18046626810328,-7.483478137977862,0.2774007068108462,11,0.004999160766605115,0.4274988174438512,1.5787496566772496,1.2099990844726598,2.219999313354492,0,0.09279958850404535,1.9655489930414454,22.57500076293945,-1.5500009536706785,22.43000030517578,81.01373521556658,22.26000022888184,0.09279958850404535
3159,2005-11-22,22.3799991607666,22.424999237060547,22.21500015258789,22.28499984741211,1958200.0,0.0008943895290318693,1.2702669264792306,-1.3571389645775878,41.6039886993226,43.65370225397682,0.00575322951706525,0.18694882690020975,0.9585271038208063,0.28247844880967676,15.202465115146039,0.20999908447265625,-0.23252193293586743,-0.15900077819824077,-0.6717185851773557,0.3537170287808742,-0.4153596816878,0.09735812529131849,0.6899945663134801,52.45891387547812,-0.6729695247471597,0.25635890348955787,11,-0.0149993896484375,0.3625001907348633,1.527501106262207,1.1900005340576172,1.9200000762939489,1,0.07350315100312654,1.4000076293654276,22.36000061035156,1.9655489930414454,22.57500076293945,-1.5500009536706785,22.43000030517578,0.07350315100312654
3160,2005-11-23,22.95000076293945,22.989999771118164,22.834999084472656,22.834999084472656,3048400.0,0.02546924144537477,-1.6956247719507744,1.2105527335514714,51.45836462572701,45.057799344426805,-0.5342032971091726,-0.40914928200127676,0.3554327187372692,-0.25459588292187263,15.32804022281436,0.6100006103515625,-0.2671217836096673,0.4142507553100536,-0.08644619468791248,0.9149477053080197,0.16390228031107057,0.6645992303090367,0.0997930789178767,94.838835113936,44.86743026704622,0.25034847499898316,11,-0.42500114440917613,-0.20750141143798473,0.6799993515014684,0.6199989318847692,2.199998855590824,2,0.054466229126168386,1.2702669264792306,22.3799991607666,1.4000076293654276,22.36000061035156,1.9655489930414454,22.57500076293945,0.054466229126168386
3161,2005-11-25,23.0,23.229999542236328,22.95000076293945,23.13999938964844,947200.0,0.0021786159214989276,-1.333343929808906,-1.217368229011247,50.63560708983367,46.665489871175886,-0.5258442354682202,-0.4403786501777205,0.2799764864584482,-0.27016462421138954,14.500157665333507,0.27999877929687855,-0.2381525970863052,0.4380000114440925,-0.1027342122334538,0.9787342351216388,0.16763289960531935,0.7083671232828657,-0.9400005340576136,77.33993295148754,29.798154866092126,0.2703671118387733,11,-0.35500049591064453,-0.35000038146972656,0.6137499809265137,0.5699996948242188,2.614999771118164,4,0.054999973462975804,-1.6956247719507744,22.95000076293945,1.2702669264792306,22.3799991607666,1.4000076293654276,22.36000061035156,0.054999973462975804
3162,2005-11-28,23.084999084472656,23.13500022888184,22.90999984741211,23.040000915527344,1899200.0,0.0036956123683764552,2.1034437399699057,-0.3214168937329619,51.95874780458377,48.14867817045085,-0.5792669239617751,-0.48154686866612906,0.17095039522971334,-0.32332234160180917,13.097096601892574,0.22500038146973012,-0.19897868125624285,0.4794991493225105,-0.08322793030811582,1.0422262289531368,0.19813560950719733,0.7608626891378236,-1.0015996170043913,85.71423202393301,40.721413504728815,0.2813635398153127,11,-0.4399995803833008,-0.4349994659423828,0.5000009536743164,0.4850006103515625,2.305000305175785,0,0.04851639088808657,-1.333343929808906,23.0,-1.6956247719507744,22.95000076293945,1.2702669264792306,22.3799991607666,0.04851639088808657
3163,2005-11-29,23.165000915527344,23.239999771118164,23.03000068664551,23.20000076293945,1575200.0,0.00346553321323273,2.6522258342731417,-0.777806035944309,59.68821472386386,50.74762750829272,-0.6132357263055894,-0.5325397760003625,0.06912889635385255,-0.3700556688696608,12.365492127974544,0.2099990844726527,-0.1320947331692608,0.523750972747802,-0.08624358853692371,1.1337455340325278,0.21875369210544093,0.8287482533901631,-1.0586694465637159,92.68303575582206,44.81152767296885,0.30499728064236226,11,-0.5150012969970703,-0.5150012969970703,0.38374900817871094,0.404998779296875,2.5849990844726562,1,0.054392327724392064,2.1034437399699057,23.084999084472656,-1.333343929808906,23.0,-1.6956247719507744,22.95000076293945,0.054392327724392064
3164,2005-11-30,23.024999618530273,23.25,23.01000022888184,23.145000457763672,1307200.0,-0.006043656009667053,-2.20000508627606,3.4286103542237814,65.20678216544434,52.97652195883477,-0.39482781286865176,-0.3656030723310124,0.20167517108285793,-0.19893876368342234,11.426210751271585,0.2399997711181605,-0.07275922757836639,0.3547496795654297,-0.2709075565137802,0.9804069156446396,0.04192106152582298,0.6675782976050364,-0.8733214174804651,45.7831602169317,-6.914599091244696,0.3128286180396054,11,-0.2924995422363281,-0.375,0.5237503051757812,0.5450000762939453,2.524999618530277,2,0.06753530210373304,2.6522258342731417,23.165000915527344,2.1034437399699057,23.084999084472656,-1.333343929808906,23.0,0.06753530210373304
3165,2005-12-01,23.43000030517578,23.47500038146973,23.23500061035156,23.23500061035156,1386800.0,0.01758960666038689,-1.4615399663523443,-1.6249860923468467,74.7322978398403,55.16246415899819,-0.6888506093459057,-0.7528924304283464,-0.2020371981891742,-0.5711109115006288,11.272194621550115,0.4500007629394567,-0.007132641095473957,0.7240003585815415,0.011845745348956882,1.4361549718141262,0.3679230519652492,1.0800776651978339,-1.2124227961889602,92.03539225515854,33.138162028757144,0.35607730661629255,12,-0.5850000381469727,-0.7125005722045898,0.048749446868896484,0.1399993896484375,1.6450004577636683,3,0.037131836131158114,-2.20000508627606,23.024999618530273,2.6522258342731417,23.165000915527344,2.1034437399699057,23.084999084472656,0.037131836131158114
3166,2005-12-02,23.6200008392334,23.649999618530273,23.42499923706055,23.51499938964844,1417200.0,0.008109284318517318,1.7272937450148111,0.5384698149379585,74.40342709803845,57.53270633163007,-0.7736560289824013,-0.9324168578723615,-0.3949625770804168,-0.7262859333144895,11.52184964809364,0.225000381469723,0.09566977486201012,0.8770008087158203,0.05791637781802095,1.6960852396136197,0.46745859326691885,1.2865430241647218,-1.301829500447944,95.94610965196033,33.13791258925434,0.4095422154489002,12,-0.6875009536743164,-0.8150014877319336,-0.1412510871887207,-0.05000114440917969,1.5849990844726527,4,0.06477555990410933,-1.4615399663523443,23.43000030517578,-2.20000508627606,23.024999618530273,2.6522258342731417,23.165000915527344,0.06477555990410933
3167,2005-12-05,23.51000022888184,23.565000534057614,23.43000030517578,23.520000457763672,1425400.0,-0.0046570959544102175,1.6999942779760502,-0.09523896023684066,72.05881999379729,60.19402778227236,-0.5778444877598083,-0.8220324859186405,-0.2893865562692035,-0.5839812944990754,12.205270324490082,0.1900005340576172,0.17123280881446945,0.7400001525878928,-0.14364686897491552,1.623647174150701,0.2981766418064886,1.181823663369297,-1.0586460621219018,78.12507450587745,12.915885326874587,0.44182351078140497,12,-0.5775003433227575,-0.7050008773803746,-0.31375026702881215,-0.00250053405762074,1.4799995422363246,0,0.08953634716048842,1.7272937450148111,23.6200008392334,-1.4615399663523443,23.43000030517578,-2.20000508627606,23.024999618530273,0.08953634716048842
3168,2005-12-06,23.559999465942386,23.670000076293945,23.46999931335449,23.51499938964844,1634400.0,0.002126722100118217,-1.9629692422891203,-4.499904634752696,79.14792107865117,64.36557582441998,-0.49139884058341465,-0.8718388956845722,-0.35250841541263966,-0.5991417623022741,12.932440576251148,0.20000076293945668,0.21612359411997772,0.7614994049072301,-0.18645201137195144,1.7094508211864117,0.28752369676763934,1.235475113046821,-0.9887807540054148,83.33323700257247,12.829451431811833,0.47397570813959117,12,-0.3074998855590856,-0.6949996948242223,-0.5662498474121129,-0.23250007629394887,1.3350009918212855,1,0.07767402229153042,1.6999942779760502,23.51000022888184,1.7272937450148111,23.6200008392334,-1.4615399663523443,23.43000030517578,0.07767402229153042
3169,2005-12-07,23.32500076293945,23.420000076293945,23.25,23.415000915527344,594400.0,-0.009974478282253063,2.4000534065766383,-2.000000000000079,71.60242685730321,66.60380496126177,-0.12097666530455342,-0.6218618220263608,-0.130571019624945,-0.3277623646101695,13.090712721640902,0.30999946594238637,0.25590862155772953,0.4967506408691378,-0.47908539061417343,1.472586672352449,0.008832625127482174,0.9846686566107934,-0.6219282872796406,20.68971565123961,-52.013469133350014,0.48791801574165633,12,-0.03500080108642223,-0.4600009918212855,-0.33125114440917613,0.0024986267089879277,1.3599987030029368,2,0.10396566592673273,-1.9629692422891203,23.559999465942386,1.6999942779760502,23.51000022888184,1.7272937450148111,23.6200008392334,0.10396566592673273
3170,2005-12-08,23.70000076293945,23.79999923706055,23.43000030517578,23.4950008392334,1784800.0,0.016077169892136922,-1.208942307144871,-2.277773068282836,73.78276243883263,69.17571111115056,-0.4228704470144926,-0.9428139230104513,-0.5053562873431012,-0.6585625613569484,13.03246119111644,0.47499847412110086,0.34131537617214036,0.8067505836486788,-0.22079286902918938,1.834294036326547,0.2929788573097447,1.3205223099876129,-0.8808969752035445,81.81843402991996,7.863592874739439,0.5137717263389335,12,-0.34500122070312145,-0.7700014114379812,-0.7525010108947718,-0.3725013732910121,-0.13000106811523082,3,0.07805900483404238,2.4000534065766383,23.32500076293945,-1.9629692422891203,23.559999465942386,1.6999942779760502,23.51000022888184,0.07805900483404238
3171,2005-12-09,23.97500038146973,24.045000076293945,23.85000038146973,24.024999618530273,2032200.0,0.011603359058127483,3.333319204848817,-0.2438988081392513,74.99998297010845,71.7358483517644,-0.6090722245718645,-1.1425001933394192,-0.7761352294646109,-0.8886717351585389,12.770959329436515,0.34499931335449574,0.45832346483598485,0.9967501640319867,-0.09472068937776967,2.088221017441743,0.4510147373271103,1.542485590736863,-1.0185712308283748,91.19500778534098,17.797852657183967,0.5457354267048773,12,-0.4475002288818395,-0.922500610351566,-1.0275006294250524,-0.6475009918212926,-0.4650001525878906,4,0.04588114135422128,-1.208942307144871,23.70000076293945,2.4000534065766383,23.32500076293945,-1.9629692422891203,23.559999465942386,0.04588114135422128
3172,2005-12-12,24.20000076293945,24.26000022888184,24.03000068664551,24.18000030517578,1738600.0,0.00938479156995653,2.28572207084452,-0.4000152590218541,82.74020023756992,74.29718007550953,-0.7367542525317923,-1.2998614947253593,-1.000822160596119,-1.0706101835502508,13.087635046469861,0.2849998474121094,0.5226977800313648,1.136500549316402,-0.05756452518298616,2.33056562381579,0.5394680120667061,1.7335330865660978,-1.0694002641936784,94.05946016380464,16.872057880746112,0.5970325372496943,12,-0.5650005340576101,-1.0400009155273366,-1.2525010108947718,-0.8725013732910121,-0.7049999237060511,0,0.041528889631511356,3.333319204848817,23.97500038146973,-1.208942307144871,23.70000076293945,2.4000534065766383,23.32500076293945,0.041528889631511356
3173,2005-12-13,24.395000457763672,24.48500061035156,24.2549991607666,24.29999923706055,2494800.0,0.008057838375065351,-1.4864837000226434,4.749952317376215,83.75208705936922,76.35776950816786,-0.8257684717942055,-1.415011272867531,-1.1916241574649895,-1.2161867258995827,13.660448690360305,0.2849998474121094,0.598216647316427,1.2347501754760728,-0.06253256623245207,2.5320329171845977,0.5861088046218086,1.883391546330337,-1.0611080075934076,92.71254185354067,11.885038530746243,0.648641370854263,12,-0.5349998474121129,-1.1225004196166992,-1.4475007057189941,-1.0675010681152344,-0.9050006866455078,1,0.024390215297787954,2.28572207084452,24.20000076293945,3.333319204848817,23.97500038146973,-1.208942307144871,23.70000076293945,0.024390215297787954
3174,2005-12-14,24.51499938964844,24.57999992370605,24.42499923706055,24.46999931335449,1364800.0,0.00491899691055675,-1.2963025756227284,0.47367892708007964,80.86782487002186,77.03949473374358,-0.795879185863182,-1.4307653853505222,-1.314487475297991,-1.2851637606872828,14.029608757134476,0.18499946594237926,0.6745568158032462,1.2419991493225133,-0.11637610742437587,2.6003744060694025,0.5628115209490687,1.921186777695958,-0.9508853074419186,94.34777777224983,14.660891592380295,0.6791876283734452,12,-0.5999994277954137,-1.1949996948242223,-1.6062498092651403,-1.1875000000000036,-1.2199993133544957,2,0.015500757804452148,-1.4864837000226434,24.395000457763672,2.28572207084452,24.20000076293945,3.333319204848817,23.97500038146973,0.015500757804452148
3175,2005-12-15,24.125,24.434999465942386,24.09000015258789,24.40500068664551,1472600.0,-0.015908602870009503,1.0294181995657739,-6.222226931716131,69.56521739130426,76.50191587743977,-0.3318210130716608,-0.9421873911013456,-0.9412923826460471,-0.8438166010565595,13.794315783714096,0.4249992370605504,0.7218024234584384,0.7587497711181648,-0.5623697076143586,2.079869249850688,0.09819003175190488,1.4193095104844247,-0.3577087494935718,37.671204243200044,-40.564667704719675,0.6605597393662609,12,-0.21000003814697266,-0.8050003051757812,-1.223750114440918,-0.7975006103515625,-0.2849998474121094,3,0.02321241309605737,-1.2963025756227284,24.51499938964844,-1.4864837000226434,24.395000457763672,2.28572207084452,24.20000076293945,0.02321241309605737
3176,2005-12-16,24.209999084472656,24.47500038146973,24.209999084472656,24.40999984741211,3148000.0,0.003523278112856243,-1.650002861012071,0.7142866874203764,69.56521739130426,76.22484892160722,-0.36244227315487976,-0.9349303712625527,-1.0527706604422171,-0.8878688710878571,14.215278750433674,0.3500003814697301,0.7770467617322225,0.754748916625978,-0.5403733206544885,2.0498711539064445,0.10718779798574474,1.4023100352662112,-0.2801660993263049,32.727026820826666,-42.72203614854817,0.6475611186402325,12,-0.2949991226196289,-0.8899993896484375,-1.3087491989135742,-0.8824996948242188,-0.279998779296875,4,-0.02643533307933532,1.0294181995657739,24.125,-1.2963025756227284,24.51499938964844,-1.4864837000226434,24.395000457763672,-0.02643533307933532
3177,2005-12-19,24.75,25.065000534057614,24.70499992370605,25.03000068664551,4853000.0,0.02230487137331938,1.057144102756975,1.3999980926586608,73.76311123820408,75.6265367171131,-0.7912611941708185,-1.374080918940006,-1.615939723758487,-1.3995738392537191,15.254451142134185,0.8550014495849574,0.7889595704683039,1.185999870300293,-0.16208880974994955,2.5340885503505355,0.5119555302751735,1.8600442103254125,-0.6901336271417087,67.69226555760117,-5.346443253223001,0.6740443400251207,12,-0.5924997329711914,-1.1875,-1.8087496757507324,-1.4225006103515625,-0.5450000762939489,0,-0.05010100085325897,-1.650002861012071,24.209999084472656,1.0294181995657739,24.125,-1.2963025756227284,24.51499938964844,-0.05010100085325897
3178,2005-12-20,24.434999465942386,24.614999771118164,24.415000915527344,24.55500030517578,1527000.0,-0.012727294305358128,-1.5000178816236514,0.4285733748407527,70.08547751664175,75.45798679037293,-0.37893861290135433,-0.9440584458103061,-1.3203470305114102,-1.0682004451054645,15.723940571349413,0.33499908447265625,0.7851442904947454,0.767249393463139,-0.5081142213697056,2.0426130082959837,0.12956758604671492,1.4049312008795631,-0.22500038146973012,35.38453111520235,-39.40394744827199,0.6376818074164227,12,-0.18749904632568715,-0.8724994659423864,-1.509999275207523,-1.1075000762939489,-0.399999618530277,1,-0.038469353274149354,1.057144102756975,24.75,-1.650002861012071,24.209999084472656,1.0294181995657739,24.125,-0.038469353274149354
3179,2005-12-21,24.024999618530273,24.28000068664551,23.989999771118164,24.28000068664551,1750000.0,-0.016779204271462067,1.2745074573278925,2.1249940395772997,58.4637231797559,73.75587131714218,0.15734472654812137,-0.4263601318954926,-0.921701862861493,-0.6457222199661281,15.804729830241742,0.4449996948242223,0.7875984351526419,0.2749995231628404,-0.8545227013963554,1.4045217477220362,-0.28976158911675753,0.8397606354424383,1.0400009155273402,3.2557974485903483,-66.48624166946702,0.5647611122795971,12,0.43250083923339844,-0.46249961853027344,-1.1287493705749512,-0.6975002288818359,0.2950000762939453,2,-0.0222684643457588,-1.5000178816236514,24.434999465942386,1.057144102756975,24.75,-1.650002861012071,24.209999084472656,-0.0222684643457588
3180,2005-12-22,24.20000076293945,24.25,24.15500068664551,24.18000030517578,876000.0,0.00728412683404156,-1.7142779291554873,-0.07843283917003001,58.28571771115852,71.89873073281441,0.06786390576416323,-0.5300908796463659,-1.1052911075755283,-0.8074998532024509,17.0138388972024,0.22500038146972656,0.7784566502972261,0.3875006675720165,-0.69290119078806,1.467902525932093,-0.15270026160802175,0.9277015967520548,0.8434997558593764,19.534962119195633,-44.95536005318211,0.5402009291800386,12,0.32749938964844105,-0.6375007629394496,-1.3400006294250453,-0.8725013732910121,0.304998397827152,3,-0.03739672140967232,1.2745074573278925,24.024999618530273,-1.5000178816236514,24.434999465942386,1.057144102756975,24.75,-0.03739672140967232
3181,2005-12-23,24.26499938964844,24.36000061035156,24.07500076293945,24.07500076293945,878200.0,0.0026858935809841444,-2.0000200774990344,9.499713904255334,60.92619408163675,69.47495227104407,0.05400709808122173,-0.5222350016367407,-1.174914645934237,-0.8637924175729488,17.901242571313585,0.2849998474121094,0.8082797830961823,0.38924932479858754,-0.6376634596306303,1.4161621092278054,-0.12420706741601961,0.9027057170131947,0.7574311141967733,25.58134170791901,-35.64823190852319,0.5134563922146081,12,0.2625007629394496,-0.6249990463256871,-1.4199995994567907,-0.9375000000000036,-0.8649997711181676,4,-0.017514908211448632,-1.7142779291554873,24.20000076293945,1.2745074573278925,24.024999618530273,-1.5000178816236514,24.434999465942386,-0.017514908211448632
3182,2005-12-27,24.20499992370605,24.440000534057614,24.18000030517578,24.38999938964844,1116200.0,-0.0024726753534551893,-1.212780118012745,-0.9736884373682424,59.307375749729,66.7588732366396,0.12828031512643534,-0.39423848702477926,-1.1271026417423826,-0.7967045906181802,18.968141374496383,0.2600002288818324,0.8011220023212502,0.273249816894527,-0.6924253088196828,1.2389249426087368,-0.20958774596257967,0.7560873797516336,0.7967819654846231,34.40002441406193,-23.040781857953405,0.48283756285710544,12,0.3225002288818395,-0.5649995803832972,-1.4500002861022914,-0.8775005340576136,-0.7800006866455007,1,-0.011361273265732996,-2.0000200774990344,24.26499938964844,-1.7142779291554873,24.20000076293945,1.2745074573278925,24.024999618530273,-0.011361273265732996
3183,2005-12-28,24.42499923706055,24.584999084472656,24.32999992370605,24.540000915527344,1036000.0,0.009089002852631145,1.4878207633190395,0.6216324889424579,65.94202097311353,65.10045058142757,-0.0972422259768777,-0.5428332567618845,-1.3415100358059,-1.007465949990472,19.976461446777705,0.3799991607666051,0.772986015605369,0.43024921417236683,-0.4880467733877971,1.3485452017325308,-0.02889877960771514,0.8893972079524488,0.5565470097686749,73.10923830986337,10.564455194748888,0.4591479937800811,12,0.1025009155273402,-0.7849988937377965,-1.7324995994567907,-1.097499847412113,-1.1999988555908203,2,-0.009007136959115591,-1.212780118012745,24.20499992370605,-2.0000200774990344,24.26499938964844,-1.7142779291554873,24.20000076293945,-0.009007136959115591
3184,2005-12-29,24.57999992370605,24.625,24.459999084472656,24.51499938964844,1602400.0,0.0063459853218874596,1.1290346397588138,-0.5652137857829523,63.622288005130265,64.4401250940749,-0.2704987836253885,-0.6064574596458634,-1.4772355545546745,-1.1534310935703438,21.1087241289303,0.20000076293944957,0.704582003906463,0.5074998855590778,-0.3243301863911512,1.3393299575093067,0.09158484958396329,0.9234149215341922,0.38171539360895324,91.81815659700729,30.40139710005046,0.4159150359751139,12,-0.05249977111816051,-0.9399995803832972,-2.003750324249264,-1.3124999999999964,-1.1800003051757777,3,-0.022172501138550404,1.4878207633190395,24.42499923706055,-1.212780118012745,24.20499992370605,-2.0000200774990344,24.26499938964844,-0.022172501138550404
3185,2005-12-30,24.29999923706055,24.45499992370605,24.274999618530273,24.38500022888184,827200.0,-0.01139140307219677,-1.6666666666664738,-1.307696822089993,55.02316825180077,62.82434185635229,0.04127677544785868,-0.2718759710709868,-1.195645395927695,-0.8678473948215348,21.69117925498506,0.3050003051757777,0.6010730817546133,0.18399925231933878,-0.5957208185586929,0.9637193231973704,-0.20586078311967526,0.5738592877583528,0.6422817693305163,40.90887022382003,-16.049581863835094,0.38986003543901515,12,0.2275009155273402,-0.3499994277954137,-1.746249675750736,-1.0549993515014684,-1.1349983215332067,4,0.0008230641313422549,1.1290346397588138,24.57999992370605,1.4878207633190395,24.42499923706055,-1.212780118012745,24.20499992370605,0.0008230641313422549
3186,2006-01-03,25.149999618530273,25.20000076293945,24.790000915527344,24.79999923706055,2869000.0,0.03497944066489378,-1.2162332139082728,-4.117603500504838,62.305688792741805,61.55129491796759,-0.7390848134192751,-1.0554911482966816,-2.013836530524209,-1.7045509570936836,22.392582522111553,0.9000015258788991,0.5335783811080432,0.957499694824218,0.08766348828068615,1.82733590136775,0.5225815915524521,1.392417798095984,-1.1599998474121094,95.09792921869831,41.06313852913459,0.43491810327176555,1,-0.5549993515014648,-1.0949993133544922,-2.5162501335144043,-1.9049997329711914,-1.8999996185302734,1,-0.025646141850771298,-1.6666666666664738,24.29999923706055,1.1290346397588138,24.57999992370605,1.4878207633190395,24.42499923706055,-0.025646141850771298
3187,2006-01-04,25.614999771118164,25.645000457763672,25.38500022888184,25.38500022888184,4161800.0,0.018489071953913028,-1.2608760552635023,0.65714083301998,64.76997047534553,60.96068302449023,-1.1940480993178042,-1.4279140750821817,-2.443063738164394,-2.158764325550269,23.326740608881742,0.49500083923339844,0.5351295793077462,1.3172498703002944,0.2984714270211981,2.3360283135793907,0.8078606486607463,1.8266390919398425,-1.6007999801635755,97.81017019943616,46.6574360244203,0.5093892216395477,1,-0.7974996566772461,-1.3374996185302734,-2.9675002098083496,-2.369999885559082,-2.4650001525878906,2,-0.08647277659105757,-1.2162332139082728,25.149999618530273,-1.6666666666664738,24.29999923706055,1.1290346397588138,24.57999992370605,-0.08647277659105757
3188,2006-01-05,25.38999938964844,25.56999969482422,25.30500030517578,25.479999542236328,1111000.0,-0.008783930645333005,-1.0384700030811216,-0.39130579005853805,60.330577023545736,61.168111229355766,-0.9156223138097239,-1.1160032632268617,-2.19512827329957,-1.9231381738886633,24.039728692491597,0.3099994659423828,0.5291867057529203,1.0007494926452658,-0.06659926000574146,2.068098245296273,0.4670751163197622,1.5344238689707694,-1.3105675720214904,81.38679475131417,34.22329788165328,0.533674376325503,1,-0.5299987792968786,-1.0624990463256871,-2.7424998283386266,-2.144999504089359,-2.514999389648441,3,-0.07739268215142314,-1.2608760552635023,25.614999771118164,-1.2162332139082728,25.149999618530273,-1.6666666666664738,24.29999923706055,-0.07739268215142314
3189,2006-01-06,25.75,25.75,25.54999923706055,25.55500030517578,2068400.0,0.01417883493523564,1.0512930865839458,-2.1666596024245335,69.32222702020114,62.3943900414716,-1.123329126981588,-1.3544577281960954,-2.520767694569713,-2.2691940271511157,25.457481495078238,0.36000061035155895,0.4642641240502101,1.2395001411438002,0.1310311146843084,2.347969167603292,0.6852656279140561,1.7937346543735444,-1.6079454367675794,100.0,49.50277065042225,0.5542345132297459,1,-0.8374996185302734,-1.369999885559082,-3.1000003814697266,-2.505000114440918,-2.9400005340576136,4,-0.09805823761282606,-1.0384700030811216,25.38999938964844,-1.2608760552635023,25.614999771118164,-1.2162332139082728,25.149999618530273,-0.09805823761282606
3190,2006-01-09,25.54999923706055,25.649999618530273,25.34499931335449,25.6200008392334,3221800.0,-0.007767019919978635,3.6923426794020235,-0.3589831370554221,65.50924842577646,62.90361830193157,-0.795330039441108,-1.0632676940795882,-2.2868929932855124,-2.0614592673907843,26.046734956376184,0.40500068664551137,0.4292775937004123,0.9469994544982931,-0.18519612768873728,2.0791950366853236,0.38090166340477793,1.5130972455918084,-1.3114679476220736,79.16656732549767,25.33008084721756,0.5660977910935143,1,-0.5849990844726598,-1.0574989318847692,-2.858749389648441,-2.3049993515014684,-2.7799987792968786,0,-0.0841487155667574,1.0512930865839458,25.75,-1.0384700030811216,25.38999938964844,-1.2608760552635023,25.614999771118164,-0.0841487155667574
3191,2006-01-10,25.07500076293945,25.21500015258789,25.045000076293945,25.13500022888184,1596600.0,-0.018590938876902552,-1.8333147897957562,0.8571156099290298,53.819044434263915,62.293803711324344,-0.21607202313389706,-0.5287435255126276,-1.7654332519413565,-1.5763807119652533,26.001309089306268,0.5049991607666051,0.4684296623513582,0.4170009613037067,-0.6934061815029295,1.527408104110343,-0.13820261009961143,0.9722045327070248,-0.7457813508672828,4.255417005975856,-45.852664463624194,0.5552035714033184,1,-0.06250095367431285,-0.5750007629394496,-2.2937507629394496,-1.8300008773803675,-2.3100013732910085,1,-0.07617147714049377,3.6923426794020235,25.54999923706055,1.0512930865839458,25.75,-1.0384700030811216,25.38999938964844,-0.07617147714049377
3192,2006-01-11,25.20499992370605,25.334999084472656,25.084999084472656,25.084999084472656,1316200.0,0.005184413033348267,-3.1666375268219027,-2.0000317894265405,59.45946579237914,61.57351980235386,-0.21155056833174868,-0.610911988612731,-1.8381207463319704,-1.6929666291123588,25.67665872709073,0.2599983215332067,0.5052508994988152,0.4967501640319796,-0.6173427128222322,1.6108430408861913,-0.06029627439512808,1.0537966024590872,-0.7905336763582156,22.695016273337465,-28.066154782019673,0.5570464384271067,1,-0.19250011444091442,-0.7049999237060511,-2.3362503051757777,-1.960000038146969,-2.6450004577636648,2,-0.07756397260955017,-1.8333147897957562,25.07500076293945,3.6923426794020235,25.54999923706055,1.0512930865839458,25.75,-0.07756397260955017
3193,2006-01-12,24.989999771118164,25.21500015258789,24.989999771118164,25.149999618530273,1663400.0,-0.008530059640495136,-1.8125074505877024,-1.3333227370261858,62.451614872101835,61.44344500979515,0.10283774678013202,-0.36791355593871344,-1.5747015366521602,-1.4611964617992044,24.921605031726386,0.22500038146972656,0.5270921112374083,0.2520000457763665,-0.8586442140427977,1.3626443055955306,-0.3033220841332138,0.8073221756859468,-0.49540149861119787,0.0,-54.42515956223994,0.5553221299095814,1,0.022500038146972656,-0.48999977111816406,-2.1212501525878906,-1.744999885559082,-2.2299995422363246,3,-0.07362945856103786,-3.1666375268219027,25.20499992370605,-1.8333147897957562,25.07500076293945,3.6923426794020235,25.54999923706055,-0.07362945856103786
3194,2006-01-13,24.895000457763672,25.0,24.790000915527344,24.934999465942386,1256200.0,-0.003801493166249892,1.4705763556193832,0.24999403952986032,59.15678564105044,61.90273583082289,0.2762718130941657,-0.2561170916929001,-1.4312275464191444,-1.352364038949652,23.824178643461703,0.20999908447265625,0.5638921960941907,0.13800067901611257,-0.9695780677199899,1.245579425752215,-0.41578869435193866,0.6917900523841638,-0.32507808160712415,12.209267510484889,-44.70306044147782,0.5537893733680515,1,0.375,-0.3950004577636719,-1.8362507820129395,-1.6500005722045898,-1.7950000762939418,4,-0.08114080821933556,-1.8125074505877024,24.989999771118164,-3.1666375268219027,25.20499992370605,-1.8333147897957562,25.07500076293945,-0.08114080821933556
3195,2006-01-17,24.684999465942386,24.774999618530273,24.584999084472656,24.59000015258789,1143000.0,-0.008435468486034714,-2.619007829103922,-2.3750417242857966,55.32994948431401,61.12765368544203,0.610867545046915,-0.002119934687112135,-1.1828969182180096,-1.1273752556207448,23.44111414300671,0.3100013732910156,0.5558482217596925,-0.10000028610228995,-1.1679103045536294,0.9679097323490495,-0.6339552953279579,0.433954723123378,1.0650005340576136,13.333384195964015,-45.57818757638237,0.5339550092256696,1,0.48250007629394176,-0.09499931335449574,-1.6074995994567907,-1.4399995803833043,-1.564998626708988,1,-0.07595706058600149,1.4705763556193832,24.895000457763672,-1.8125074505877024,24.989999771118164,-3.1666375268219027,25.20499992370605,-0.07595706058600149
3196,2006-01-18,23.56999969482422,23.79999923706055,23.54999923706055,23.75,7156800.0,-0.045169122756373525,-1.2727146622278442,-1.8947537494728948,43.64364242049566,58.78028390156981,1.651888534764577,1.1198917181899475,-0.047052856414232735,0.0013104571247950503,23.040747530553055,1.135000228881836,0.5238285495496342,-1.183000087738037,-2.356583937236426,-0.009416238239648322,-1.7697920124872297,-0.5962081629888445,2.1567002868652345,1.1204739200770804,-58.37627275113701,0.5867919247491943,1,1.0799999237060547,1.0799999237060547,-0.42750024795532227,-0.3249998092651367,-0.5,2,-0.033941419067401224,-2.619007829103922,24.684999465942386,1.4705763556193832,24.895000457763672,-1.8125074505877024,24.989999771118164,-0.033941419067401224
3197,2006-01-19,23.51000022888184,23.65999984741211,23.48500061035156,23.57999992370605,3580600.0,-0.0025455861993733953,-1.9166799122610685,0.38888653414144314,40.53775780267165,56.58108176591713,1.5442913961220306,1.1407154312283865,0.03062204747894981,0.07406739019888064,21.780950523665993,0.17499923706055043,0.546357074495738,-1.1809995651245089,-2.479608490187424,0.11760935993840604,-1.8303040276559663,-0.5316951025930514,2.129631723022456,1.4450650372984548,-54.002867348004806,0.6493044625314569,1,1.1075000762939418,1.1075000762939418,-0.22000026702881215,-0.26500034332275746,-0.21999931335449574,3,-0.031688678518946634,-1.2727146622278442,23.56999969482422,-2.619007829103922,24.684999465942386,1.4705763556193832,24.895000457763672,-0.031688678518946634
3198,2006-01-20,23.4950008392334,23.8700008392334,23.47500038146973,23.85000038146973,2161000.0,-0.0006380004041860454,-1.000000000000018,5.0714441416899385,38.44516341855396,53.15029692128967,1.4105512939033602,1.1401371320106293,0.06284223692143698,0.106417177535441,21.061436096022053,0.3950004577636683,0.4637443159556902,-1.1489990234375007,-2.550579099985722,0.25258105311072043,-1.8497890617116113,-0.44820898516339014,2.015353232177734,1.311505755191199,-47.489563506438984,0.7007900382741113,1,1.0674991607666016,1.1174993515014648,-0.09750080108642223,-0.2500009536743164,-0.37000083923339844,4,-0.03979575824188475,-1.9166799122610685,23.51000022888184,-1.2727146622278442,23.56999969482422,-2.619007829103922,24.684999465942386,-0.03979575824188475
3199,2006-01-23,23.489999771118164,23.65999984741211,23.489999771118164,23.61000061035156,1538400.0,-0.00021285669021486875,-1.8333147897957562,0.3380309689343415,40.8371102719352,50.408948237529536,1.1859760091291882,1.1626098973527803,0.09374291443354821,0.12604161539300662,21.28270658169607,0.1700000762939453,0.31876114810512135,-1.1272500991821275,-2.597321385986479,0.34282118762222424,-1.8622857425843051,-0.39221445577994984,1.8575260050976574,1.15379988086373,-46.63608077145694,0.7350356434021763,1,0.9149999618530273,1.1225004196166992,0.07625055313110352,-0.24499988555908203,-0.2899990081787145,0,-0.031077034880770293,-1.000000000000018,23.4950008392334,-1.9166799122610685,23.51000022888184,-1.2727146622278442,23.56999969482422,-0.031077034880770293
3200,2006-01-24,23.295000076293945,23.524999618530273,23.22500038146973,23.5,3675400.0,-0.008301391942284186,1.352942936428955,1.7083207502185993,25.365207928897618,47.24741084804439,1.1482120744258033,1.3558479004228303,0.3235488105071802,0.3329228599347651,21.667202673655712,0.2999992370605433,0.19403594324274565,-1.276999759674073,-2.85304189993197,0.29904238058382404,-2.0650208298030215,-0.48897868954512447,1.9027236683421904,10.8526581619673,-29.674433015533836,0.7880210701289492,1,0.9849996566772461,1.192500114440918,0.32249975204467773,-0.025000572204589844,-0.12999916076660156,1,-0.008370881913954409,-1.8333147897957562,23.489999771118164,-1.000000000000018,23.4950008392334,-1.9166799122610685,23.51000022888184,-0.008370881913954409
3201,2006-01-25,23.84000015258789,23.95000076293945,23.65999984741211,23.78000068664551,1880400.0,0.02339558164880895,1.0714300311306053,-0.29268043059572696,26.91807626121897,43.63170090013771,0.45774043863676894,0.8193857509590856,-0.17556474742711714,-0.2017758791790527,21.595228709824354,0.6550006866455043,-0.006095522483938964,-0.710749721527101,-2.315421189934881,0.8939217468806788,-1.513085455730991,0.0915860126767889,1.160451255731605,84.8275100037098,49.41701680976172,0.802335734203889,1,0.38000011444091797,0.6475000381469727,-0.22250032424926758,-0.5700006484985352,-0.5650005340576172,2,-0.030201313286331244,1.352942936428955,23.295000076293945,-1.8333147897957562,23.489999771118164,-1.000000000000018,23.4950008392334,-0.030201313286331244
3202,2006-01-26,23.93000030517578,24.020000457763672,23.81999969482422,23.86000061035156,846200.0,0.0037751741615705825,-1.6666497126290627,1.1666719649046011,30.323457617777464,40.06190564965722,0.18758886083971404,0.7459734185026328,-0.2247788734077929,-0.2895488641523656,21.337630287869374,0.20000076293945312,-0.1883843498091764,-0.6069995880126946,-2.2287670278173586,1.0147678517919694,-1.4178833079150266,0.2038841318896374,0.892906000458737,88.67922717599663,56.643710190820734,0.8108837199023313,1,0.18249988555908203,0.557499885559082,-0.3125004768371582,-0.6600008010864258,-0.6949996948242223,3,-0.0359381779934852,1.0714300311306053,23.84000015258789,1.352942936428955,23.295000076293945,-1.8333147897957562,23.489999771118164,-0.0359381779934852
3203,2006-01-27,24.20499992370605,24.29999923706055,24.09499931335449,24.21500015258789,1163400.0,0.011491835145141627,1.2777972046497226,-0.14286103542238682,28.689642907316426,36.676667568131215,-0.23520776617342065,0.47816257387225747,-0.4538276424136498,-0.5690823420446982,20.862339475071636,0.3699989318847692,-0.2783850614691339,-0.3210000038146994,-1.948938680063037,1.3069386724336383,-1.1349693419388664,0.49296933430946765,0.4581157895119894,91.16284516393391,64.92675398784073,0.813969338124168,1,-0.20499992370605113,0.28250026702881215,-0.34499979019164684,-0.6925001144409144,-1.2800006866455007,4,-0.037802066145952384,-1.6666497126290627,23.93000030517578,1.0714300311306053,23.84000015258789,1.352942936428955,23.295000076293945,-0.037802066145952384
3204,2006-01-30,24.03499984741211,24.09499931335449,23.8799991607666,24.0049991607666,933400.0,-0.007023345458780472,1.8666759915060076,-2.999999999998934,28.92906143523969,33.743235562678514,-0.22353484158121617,0.6379470024767286,-0.232457178032913,-0.40552889395139147,20.212465298003067,0.3250007629394496,-0.42098213833282117,-0.4637500762939446,-2.1060648361528997,1.1785646835650105,-1.2849074562234222,0.35740730363553297,0.4843043326311012,75.34886774341754,53.50274971118507,0.8211573799294783,1,-0.2725000381469691,0.4525003433227539,-0.12999963760375977,-0.5225000381469727,-0.254999160766598,0,-0.03786144594089069,1.2777972046497226,24.20499992370605,-1.6666497126290627,23.93000030517578,1.0714300311306053,23.84000015258789,-0.03786144594089069
3205,2006-01-31,24.31999969482422,24.38999938964844,23.9950008392334,24.05500030517578,1218000.0,0.011857701236590357,-1.0519494674263252,8.833110814419225,38.913343042796335,33.21764674293415,-0.6322417332378016,0.373681195211212,-0.4617157681108921,-0.7012115624267352,20.138502963671215,0.3949985504150426,-0.5651558404427561,-0.17975025177002024,-1.8215797331146,1.4620792295745595,-1.00066499244231,0.6411644889022696,-1.0949993133544886,90.41099469599935,63.599343767415995,0.8209147406722891,1,-0.5124998092651332,0.16750049591064453,-0.3099994659423828,-0.807499885559082,0.22500038146972656,1,-0.046052588237619374,1.8666759915060076,24.03499984741211,1.2777972046497226,24.20499992370605,-1.6666497126290627,23.93000030517578,-0.046052588237619374
3206,2006-02-01,24.5049991607666,24.54999923706055,24.28499984741211,24.35000038146973,1313400.0,0.007606886030584681,1.1632697547683586,0.5849024011055316,39.88437936182084,33.145049138395166,-0.7494795262112959,0.14533363341703165,-0.5931554518324376,-0.8933717993131012,18.971684893629735,0.26499938964844105,-0.6921698995231367,0.037499237060547586,-1.5756389830413156,1.6506374571624107,-0.7690698729903858,0.8440683471114809,-1.2566987991332965,93.83560212159962,63.75604498661784,0.8065691100509322,2,-0.6174993515014613,-0.01749897003173828,-0.45999908447265625,-0.9924993515014648,0.3950004577636719,2,-0.05468264807715828,-1.0519494674263252,24.31999969482422,1.8666759915060076,24.03499984741211,1.2777972046497226,24.20499992370605,-0.05468264807715828
3207,2006-02-02,23.399999618530273,23.59499931335449,23.31999969482422,23.524999618530273,8313400.0,-0.045092821060180754,1.0754735993551277,-0.806457964166193,31.72412976640011,32.39826762148918,0.3780293266294379,1.134024572158566,0.5489934547688122,0.19621235988162056,17.250894908609084,1.1849994659423828,-0.8244897930579285,-0.9567502975463853,-2.542078460447815,0.6285778653550445,-1.7494143789970984,-0.1640862160956722,-0.09963130187987801,6.504061258478382,-26.24930322976875,0.7926640814507144,2,0.48750019073486683,1.0875005722045898,0.6837506294250488,0.11250019073486328,2.069999694824215,3,-0.00534188042896433,1.1632697547683586,24.5049991607666,-1.0519494674263252,24.31999969482422,1.8666759915060076,24.03499984741211,-0.00534188042896433
3208,2006-02-03,23.42499923706055,23.51000022888184,23.315000534057614,23.38500022888184,1373200.0,0.001068359783667594,-1.166682561379993,-0.3199920654296875,32.827083645283,31.50826466297227,0.3822538094302601,1.0058336196820967,0.5691307957280323,0.1593788444121529,15.6429218174371,0.19499969482422586,-0.8131479942392446,-0.8335006713867159,-2.3925492441182428,0.725547901344811,-1.6130249577524793,-0.05397638502095248,1.125,8.906786924996084,-25.352840935341476,0.7795242863657639,2,0.46250057220458984,1.0625009536743129,0.6587510108947718,0.08750057220458629,2.034999847412106,4,-0.008110934168501283,1.0754735993551277,23.399999618530273,1.1632697547683586,24.5049991607666,-1.0519494674263252,24.31999969482422,-0.008110934168501283
3209,2006-02-06,23.22500038146973,23.479999542236328,23.20000076293945,23.479999542236328,1376800.0,-0.008537838296891143,1.196076084761384,-6.375137094082215,32.90397854476778,32.3459058425134,0.604253059527597,1.06138440356359,0.8122285212681106,0.346659852043377,13.786165278220999,0.27999877929687855,-0.78357983488862,-0.9072495460510233,-2.3632911694532517,0.5487920773512052,-1.6352703577521375,-0.17922873434990905,1.300298881530761,1.8518256879183677,-33.6067523391191,0.7280208117011134,2,0.6499996185302699,1.2499999999999964,0.8587498664855922,0.2874994277954066,1.7849998474121094,0,-0.012917164240330403,-1.166682561379993,23.42499923706055,1.0754735993551277,23.399999618530273,1.1632697547683586,24.5049991607666,-0.012917164240330403
3210,2006-02-07,23.399999618530273,23.520000457763672,23.375,23.42499923706055,1297200.0,0.007534950879922064,-2.866737875435518,0.09803804238069341,47.44744331931745,34.626946626746566,0.4980942625173981,0.7558043774681025,0.6648745992383809,0.16023043757228805,12.330547291378451,0.29500007629394176,-0.7359212882120794,-0.6247503280639641,-1.9518226289112093,0.702321972783281,-1.288286478487585,0.03878582235965666,1.0722877044677759,14.814746788586596,-23.95516797136667,0.6635361504236221,2,0.47500038146972656,1.0750007629394531,0.6837506294250488,0.11250019073486328,2.190000534057617,1,0.016239362150002767,1.196076084761384,23.22500038146973,-1.166682561379993,23.42499923706055,1.0754735993551277,23.399999618530273,0.016239362150002767
3211,2006-02-08,23.165000915527344,23.190000534057614,22.979999542236328,23.15999984741211,2969000.0,-0.010042679779226793,6.636357331114743,-0.20004577706566165,45.07846260421723,36.26639162523987,0.7009918610863757,0.8857887380522129,0.9237460268609432,0.386148527791093,11.724987553349688,0.4200000762939453,-0.7082985759318348,-0.7642490386962884,-2.0472603717710562,0.5187622943784795,-1.4057547052336723,-0.1227433721589044,1.2563949450683616,30.08153530767268,-12.855780137648168,0.6415056665373847,2,0.5999984741210938,1.1999988555908203,1.07374906539917,0.34749889373779297,2.299999237060547,2,0.05957259254160441,-2.866737875435518,23.399999618530273,1.196076084761384,23.22500038146973,-1.166682561379993,23.42499923706055,0.05957259254160441
3212,2006-02-09,23.25,23.40500068664551,23.13500022888184,23.15999984741211,1336400.0,0.0036692890616585316,-2.857166212534256,17.99618611746758,46.573410082658995,38.253476866944595,0.5692540270121498,0.6817710696669081,0.8613593738839533,0.2929499333148975,10.758326039639979,0.2700004577636719,-0.5951852991741262,-0.5814999580383287,-1.747852993370504,0.5848530772938467,-1.1646764757044146,0.001676559627757257,1.0849120814941422,50.0,1.7230549874399372,0.5831765176660874,2,0.5149993896484375,1.114999771118164,1.075000286102295,0.3299999237060547,2.2000007629394496,3,0.07096772552818376,6.636357331114743,23.165000915527344,-2.866737875435518,23.399999618530273,1.196076084761384,23.22500038146973,0.07096772552818376
3213,2006-02-10,23.149999618530273,23.239999771118164,23.024999618530273,23.21999931335449,790600.0,-0.004301091676117252,2.9090719933416564,-0.7777730682829258,45.367838206694536,40.08000761932847,0.5630784491999528,0.6712718020009163,0.9806973003152066,0.38496426244877213,10.026630909362048,0.22500038146972656,-0.5264248361674682,-0.5895003318786607,-1.6571926818266647,0.4781920180693433,-1.1233465068526627,-0.05565415690465869,1.1036177106084004,31.481442235691375,-21.816225933573563,0.5338461749740024,2,0.6149997711181641,1.2150001525878906,1.3975005149841309,0.6525001525878906,2.0450000762939453,4,0.1002159711902193,-2.857166212534256,23.25,6.636357331114743,23.165000915527344,-2.866737875435518,23.399999618530273,0.1002159711902193
3214,2006-02-13,22.875,22.94499969482422,22.790000915527344,22.864999771118164,1341800.0,-0.01187903339359675,1.0666556464020955,-0.14286103542235057,44.39999043781092,40.68963510766343,0.7333471770846316,0.829718834965913,1.2767509932663224,0.6584408927994652,9.84976217404618,0.3599987030029297,-0.4909778101374265,-0.7634999275207512,-1.7500411136265868,0.22304125858508428,-1.2567705205736672,-0.27022933446783526,1.3022002619245328,11.64371750320069,-45.080489042358835,0.4932705930529169,2,0.7950000762939453,1.3950004577636719,1.7187504768371582,0.9274997711181641,2.72500038146973,0,0.11300542445782114,2.9090719933416564,23.149999618530273,-2.857166212534256,23.25,6.636357331114743,23.165000915527344,0.11300542445782114
3215,2006-02-14,22.809999465942386,22.82500076293945,22.48500061035156,22.524999618530273,3669400.0,-0.002841553401425778,1.158714396434848,28.499332443258034,34.25072867251238,40.06367391996249,0.6276309765730588,0.7874180545819129,1.3494279990846003,0.7236007179998936,10.273561890654726,0.38999938964844105,-0.47596891260333507,-0.7347504615783649,-1.6568158962199355,0.18731497306320577,-1.195783178899152,-0.2737177442575778,1.2562248482703708,35.3259596347018,-17.10627690188314,0.46103271732078555,2,0.23000049591063743,1.2575006484985316,1.836250782012936,1.0450000762939418,2.5500011444091726,1,0.0964489616154649,1.0666556464020955,22.875,2.9090719933416564,23.149999618530273,-2.857166212534256,23.25,0.0964489616154649
3216,2006-02-15,22.770000457763672,22.895000457763672,22.6200008392334,22.81999969482422,1136600.0,-0.0017535733939160192,1.7499856949398234,-0.1754360134384473,31.98754415935511,40.092942185846375,0.4421338117944238,0.8057197996523691,1.390671737046926,0.760334630723797,10.467370068702591,0.27499961853027344,-0.45580970628342143,-0.734749507904052,-1.7194825910060203,0.24998357519791625,-1.2271160494550344,-0.24238296635306966,1.1381014860629648,30.978241714955214,-16.172153528226364,0.4923665415509841,2,0.2325000762939453,1.1399993896484375,1.958749771118164,1.0849990844726562,3.094999313354492,2,0.12384715143309144,1.158714396434848,22.809999465942386,1.0666556464020955,22.875,2.9090719933416564,23.149999618530273,0.12384715143309144
3217,2006-02-16,22.76499938964844,22.809999465942386,22.475000381469727,22.540000915527344,2222000.0,-0.0002196340805749042,1.1269875870420576,-4.500038147554813,25.593170257983942,39.28917403170203,0.38843569695055535,0.7926870116511999,1.4004312767264082,0.7619285217247977,10.645314965163763,0.3349990844726598,-0.5113168121507599,-0.7025005340576129,-1.7412774920811245,0.33627642396589863,-1.2218890130693687,-0.18311205504585715,1.0007924208306882,37.90839732721698,-3.5229201508869536,0.519388479011756,2,0.23250102996825817,1.1400003433227504,1.9912505149841273,1.090000152587887,2.610000610351559,3,0.11860315551632206,1.7499856949398234,22.770000457763672,1.158714396434848,22.809999465942386,1.0666556464020955,22.875,0.11860315551632206
3218,2006-02-17,22.559999465942386,22.59000015258789,22.450000762939453,22.475000381469727,1450600.0,-0.009005048504383883,-1.0740908191811014,0.3777762707266722,25.293083628914346,38.44351904105166,0.5116358115738144,0.973984070015117,1.6062937928887315,0.9577439784765254,11.254220869267789,0.3149986267089879,-0.6009847150608643,-0.8607503890991168,-1.9756837458572072,0.2541829676589735,-1.4182170674781638,-0.3032837107200699,1.0508973730556157,22.222008153452062,-14.302680174214341,0.5574666783790456,2,0.42500114440917613,1.2725009918212855,2.196250438690182,1.2950000762939418,2.7900009155273438,4,0.1281028974029872,1.1269875870420576,22.76499938964844,1.7499856949398234,22.770000457763672,1.158714396434848,22.809999465942386,0.1281028974029872
3219,2006-02-21,22.76000022888184,23.059999465942386,22.7450008392334,22.96999931335449,1954400.0,0.00886528225505434,-1.6250119210350933,-2.4706040750379605,23.103418565632325,35.73862740175331,0.26679446345434243,0.7552094396871603,1.4170733031784266,0.7511453689047123,11.524728253099498,0.5,-0.5554233260874142,-0.6242496490478473,-1.7767994450782858,0.5283001469825912,-1.2005245470630683,-0.04797475103262627,0.688371159467966,50.81969263480478,20.23917529610283,0.5762748980152199,2,0.16750049591064098,0.9650001525878871,1.9962496757507289,1.0949993133544886,2.5,1,0.10698591570541494,-1.0740908191811014,22.559999465942386,1.1269875870420576,22.76499938964844,1.7499856949398234,22.770000457763672,0.10698591570541494
3220,2006-02-22,23.10000038146973,23.20499992370605,22.864999771118164,22.864999771118164,1320600.0,0.014938495130436769,-1.8936108044931845,-1.1190554041780747,27.00490354611172,33.730454173074925,-0.134365793533064,0.4214598199088151,1.0799373007671385,0.4110081062925097,11.271586574523432,0.44499969482421164,-0.5117828493572851,-0.27449951171874787,-1.4335093803169627,0.884510356879467,-0.8540044460178535,0.3050054225803578,0.20859911932262776,86.0927604039045,60.88990515763906,0.5795049342991068,2,-0.17249965667724965,0.5124998092651332,1.7849998474121058,0.8049993515014613,2.3249988555908203,2,0.10822510643789607,-1.6250119210350933,22.76000022888184,-1.0740908191811014,22.559999465942386,1.1269875870420576,22.76499938964844,0.10822510643789607
3221,2006-02-23,23.1200008392334,23.23500061035156,22.96999931335449,23.03499984741211,1198200.0,0.0008658206681118052,-1.4651047257435557,0.36170540873968676,42.893422639967596,33.32156667944254,-0.18039081880714036,0.36338400653622926,1.0542270368143782,0.39138465130466216,11.81510653746678,0.2650012969970703,-0.45301056305712706,-0.2184990882873521,-1.361243037603142,0.9242448610284377,-0.7898710629452452,0.35287288637054104,-0.6700000762939453,85.3503447806674,55.39529403595343,0.5713719746578942,2,-0.27500057220458984,0.37999916076660156,1.758749008178711,0.784998893737793,1.9949989318847656,3,0.09688579973219547,-1.8936108044931845,23.10000038146973,-1.6250119210350933,22.76000022888184,-1.0740908191811014,22.559999465942386,0.09688579973219547
3222,2006-02-24,23.06999969482422,23.125,22.95000076293945,22.96500015258789,989000.0,-0.0021626791779493226,-1.592613523976293,1.2352743184113093,41.102763601458435,32.847669501082976,-0.17724730515812936,0.3643320768970213,1.0905660889881617,0.4382026074109433,12.530368553060978,0.17499923706055043,-0.48979637475995474,-0.2255002021789565,-1.3388727327096497,0.8878723283517367,-0.7821864674443049,0.33118606308639187,-0.6042989349365229,78.98077100635172,44.44803814732737,0.5566862652653474,2,-0.22749900817871094,0.43000030517578125,1.5799999237060547,0.8350000381469727,2.200000762939453,4,0.12115301748014362,-1.4651047257435557,23.1200008392334,-1.8936108044931845,23.10000038146973,-1.6250119210350933,22.76000022888184,0.12115301748014362
3223,2006-02-27,23.290000915527344,23.354999542236328,23.209999084472656,23.209999084472656,1063800.0,0.009536247230748085,-2.6249284760633227,0.7619255222524978,51.61291543966953,33.6491056124006,-0.4194058944231962,0.0761720636166423,0.8528911419333411,0.21706352366853565,12.988240987117855,0.2849998474121094,-0.49532619239565534,0.04025096893310476,-0.987682178774655,1.0681841166408645,-0.4737156049207769,0.5542175427869864,-0.808914158630369,89.3444647686944,48.58436860196741,0.5139665738538807,2,-0.3875007629394531,0.20999908447265625,1.3274993896484375,0.6149988174438477,2.2099990844726562,0,0.08952335777207265,-1.592613523976293,23.06999969482422,-1.4651047257435557,23.1200008392334,-1.8936108044931845,23.10000038146973,0.08952335777207265
3224,2006-02-28,23.125,23.165000915527344,23.020000457763672,23.03000068664551,938200.0,-0.0070846246904755494,-1.521752110526927,1.187464238031617,43.142164328542904,34.637042907515095,-0.24050477039421025,0.1786626603863546,0.9940680960051864,0.37572426740605636,13.830619273570338,0.2700004577636719,-0.5191478106534575,-0.07924995422363423,-1.039141537802255,0.8806416293549866,-0.5591957460129429,0.4006958375656744,-0.6089567316894495,53.061295985613135,8.6467101476009,0.4799457917893102,2,-0.22249984741210938,0.375,1.4625000953674316,0.7799997329711914,2.5,1,0.09621623271220447,-2.6249284760633227,23.290000915527344,-1.592613523976293,23.06999969482422,-1.4651047257435557,23.1200008392334,0.09621623271220447
3225,2006-03-01,23.20000076293945,23.295000076293945,23.15999984741211,23.2450008392334,853200.0,0.003243276235219472,-1.159970703572028,-0.4736884373682965,50.948502761254275,36.743816085503894,-0.28425889683280303,0.016287242144255032,0.9081964581044382,0.2901246040303356,14.261728179336913,0.1700000762939453,-0.5298241428130339,0.05175075531005646,-0.7520575472719884,0.8555590578921013,-0.35015339598096773,0.45365490660108065,-0.6503992436718669,61.72858111672013,14.860632081782192,0.40190415129102297,3,-0.29750061035155895,0.2999992370605504,1.3087491989135778,0.7049989700317418,2.489999771118164,2,0.08879307750856236,-1.521752110526927,23.125,-2.6249284760633227,23.290000915527344,-1.592613523976293,23.06999969482422,0.08879307750856236
3226,2006-03-02,23.165000915527344,23.170000076293945,22.920000076293945,23.04999923706055,1007600.0,-0.0015086140629795297,3.0,-2.5555885220189625,47.632345128041635,39.19261329328808,-0.20935138195466507,-0.05718120092399204,0.9289544015992419,0.30910494375195086,14.608781246983893,0.28000068664550426,-0.5157733294252829,0.08375082015991353,-0.4058772993432136,0.5733789396630407,-0.1610632395916518,0.32856487991147887,-0.5831834753410128,56.32210115537237,9.44342830441321,0.24481405975156442,3,-0.2625007629394531,0.33499908447265625,1.2187490463256836,0.7399988174438477,2.39999961853027,3,0.09756089929693657,-1.159970703572028,23.20000076293945,-1.521752110526927,23.125,-2.6249284760633227,23.290000915527344,0.09756089929693657
3227,2006-03-03,23.274999618530273,23.309999465942386,23.01499938964844,23.07500076293945,1629200.0,0.004748486883469072,1.18519748228623,1.7390951006734519,53.462595974816736,42.32255910949946,-0.2675325742487473,-0.18659138439915068,0.7882898451032432,0.18236618860812115,14.671318813469206,0.2950000762939453,-0.45367378815855375,0.1999995231628411,-0.27548381483691387,0.675482861162596,-0.03774214583703639,0.43774119216271856,-0.6622548942619417,81.60919036239669,31.428644790207414,0.23774166899987692,3,-0.22499942779541016,0.22500038146972656,1.0787506103515625,0.630000114440918,2.0799999237060547,4,0.07905478765821261,3.0,23.165000915527344,-1.159970703572028,23.20000076293945,-1.521752110526927,23.125,0.07905478765821261
3228,2006-03-06,23.23500061035156,23.3700008392334,23.09499931335449,23.35000038146973,1009200.0,-0.001718539584716905,2.5483910662647355,-0.5750021457795155,61.464961962450786,46.584952820257065,-0.13601925766948497,-0.17028713988817756,0.8066809067137761,0.20913456888624182,14.682751705321667,0.2750015258789098,-0.37686034306773664,0.16950044631957795,-0.2836050285860203,0.6226059212251762,-0.05705229113322119,0.3960531837723771,-0.5925656933645058,69.9999999999992,14.327450380090184,0.22655273745279988,3,-0.1175003051757777,0.26499938964844105,1.0649995803833043,0.6699991226196325,2.1949996948242223,0,0.08758337826363083,1.18519748228623,23.274999618530273,3.0,23.165000915527344,-1.159970703572028,23.20000076293945,0.08758337826363083
3229,2006-03-07,22.92499923706055,23.0,22.81999969482422,22.95000076293945,1076800.0,-0.013341999791164127,1.8800048828125,0.21740500555612532,53.16803018122398,49.4919668908251,0.22333460357451784,0.12235997943425758,1.1042441240763097,0.5105148800063191,14.715954327034542,0.4150009155273402,-0.2846661099984118,-0.1255008697509723,-0.5762305403692949,0.3252288008673503,-0.3508657050601336,0.099863965558189,-0.23891036473871807,19.09078613811321,-37.53799818857369,0.22536483530916107,3,0.17000102996825817,0.5750007629394496,1.3187508583068812,0.980000495910641,2.659999847412106,1,0.11232282872998756,2.5483910662647355,23.23500061035156,1.18519748228623,23.274999618530273,3.0,23.165000915527344,0.11232282872998756
3230,2006-03-08,23.78000068664551,23.78499984741211,23.5,23.61000061035156,2254800.0,0.03729559337139543,2.1666931578556974,-6.799588037841704,69.2014756893454,52.415083896311515,-0.5867700984477686,-0.7406885498903577,0.24084158919125187,-0.34774433733116794,14.744611158929851,0.860000610351559,-0.1463657949131374,0.7105005264282269,0.17388383139739005,1.2471172214590638,0.4421921789128085,0.9788088739436454,-1.0528770963089862,99.48195233408083,37.97235866273858,0.2683083475154182,3,-0.4775009155273473,-0.28000068664551137,0.34499931335448863,0.12499904632568004,1.9699993133544886,2,0.07758617578134097,1.8800048828125,22.92499923706055,2.5483910662647355,23.23500061035156,1.18519748228623,23.274999618530273,0.07758617578134097
3231,2006-03-09,24.545000076293945,24.690000534057614,24.35000038146973,24.40999984741211,3096400.0,0.03216986406892941,-1.6666766397642545,0.7941186370316848,76.25365785592965,56.32073881347498,-1.2609817383334772,-1.4724966035827478,-0.5259381587914831,-1.1099095907961463,14.650712128876876,0.9099998474121023,0.012265646495787763,1.4064999580383315,0.5554253751881966,2.2575745408884664,0.9809626666132623,1.8320372494634007,-1.733246385391375,92.24596830538798,26.604617582321424,0.4255372914250683,3,-0.7899999618530273,-0.9749994277954102,-0.39750003814697266,-0.6400003433227539,1.264999389648441,3,0.04664903052371683,2.1666931578556974,23.78000068664551,1.8800048828125,22.92499923706055,2.5483910662647355,23.23500061035156,0.04664903052371683
3232,2006-03-10,24.899999618530273,24.94499969482422,24.649999618530273,24.70000076293945,1808600.0,0.014463212105637613,1.0344902428918135,1.4814704926602786,83.05080544962193,59.813837703469694,-1.4852911498936336,-1.789281646433718,-0.8766953827484016,-1.4633350361872246,15.09226119442635,0.39999961853027344,0.15606992927352437,1.678999519348146,0.518701819775842,2.83929721892045,1.098850669561994,2.259148369134298,-1.9004212433121985,97.88234935087317,25.643780790507705,0.5801488497861516,3,-1.0174999237060547,-1.2024993896484375,-0.7124996185302734,-0.994999885559082,1.1650009155273402,4,0.026706864486554238,-1.6666766397642545,24.545000076293945,2.1666931578556974,23.78000068664551,1.8800048828125,22.92499923706055,0.026706864486554238
3233,2006-03-13,25.46999931335449,25.76499938964844,25.399999618530273,25.51000022888184,7466000.0,0.022891554359704802,-3.05554613656597,-0.2000057220786724,84.65468729267978,64.42634025504046,-1.914911529642655,-2.294185141192326,-1.4428341661318207,-2.0207658786731777,15.689540160973387,0.8649997711181676,0.25333352826061173,2.1329992294311495,0.5989150666296936,3.6670833922326054,1.3659571480304216,2.9000413108318774,-2.2369703797836777,89.9830184426705,14.414021403107256,0.7670420814007279,3,-1.1774997711181605,-1.3624992370605433,-1.2824993133544886,-1.4874992370605433,0.995000839233402,0,-0.00451510695792845,1.0344902428918135,24.899999618530273,-1.6666766397642545,24.545000076293945,2.1666931578556974,23.78000068664551,-0.00451510695792845
3234,2006-03-14,25.459999084472656,25.625,25.34499931335449,25.55500030517578,3427200.0,-0.00039262776409221267,1.382978378027431,2.3749761586873523,82.96084132101355,67.98326676168037,-1.719704861711186,-2.1930314926360808,-1.4340065256187522,-1.992299341195718,15.935273941663075,0.28000068664551137,0.3703931060340402,1.9937490463256822,0.20852977902610803,3.7789683136252563,1.101139412675895,2.8863586799754692,-1.8724942870509764,86.53419923335498,11.788436399932479,0.892609633649787,3,-1.1674995422363281,-1.352499008178711,-1.2724990844726562,-1.477499008178711,1.1550006866455078,1,-0.0011782710281074138,-3.05554613656597,25.46999931335449,1.0344902428918135,24.899999618530273,-1.6666766397642545,24.545000076293945,-0.0011782710281074138
3235,2006-03-15,25.01000022888184,25.32999992370605,24.95000076293945,25.31999969482422,3646000.0,-0.017674739661136085,1.3030257492125457,3.263110343719847,73.56606462341081,70.86479115005473,-1.1018258194348256,-1.6545952984874042,-0.9814068206029418,-1.5336083290385183,15.49999719368487,0.5099983215332067,0.4448583806981219,1.4337501525878942,-0.4496279363862321,3.3171282415620205,0.49206110810083104,2.3754391970749573,-1.117646188548413,46.64313145078565,-25.655744565443193,0.9416890444870627,3,-0.7175006866455114,-0.9025001525878942,-0.8350000381469762,-1.0275001525878942,1.9750003814697195,2,0.02299075771006187,1.382978378027431,25.459999084472656,-3.05554613656597,25.46999931335449,1.0344902428918135,24.899999618530273,0.02299075771006187
3236,2006-03-16,25.59000015258789,25.59000015258789,25.309999465942386,25.309999465942386,1986000.0,0.023190720447745505,-1.0000000000000253,-0.9032295774907851,77.75330340953221,73.56375864280089,-1.4546353182843,-2.1212533464090946,-1.5794148664474186,-2.091395859676542,15.294309988699103,0.5799999237060511,0.578346890436432,1.872750091552735,-0.17182258968412967,3.9173227727896,0.8504637509343027,2.8950364321711675,-1.435475763350361,84.30499793869429,12.320461237638924,1.0222863406184328,3,-1.2975006103515625,-1.4825000762939453,-1.4149999618530273,-1.6075000762939453,1.1350002288818395,3,0.006252436360221214,1.3030257492125457,25.01000022888184,1.382978378027431,25.459999084472656,-3.05554613656597,25.46999931335449,0.006252436360221214
3237,2006-03-17,25.46500015258789,25.54999923706055,25.375,25.5,1721400.0,-0.004884720564855449,1.592613523976293,-0.12499914850716434,74.46568488624578,75.00828341211145,-1.1022253614796078,-1.879992886724672,-1.4892374262051966,-1.9457227041033107,14.875351453889213,0.21500015258789062,0.6981884113184726,1.6127500534057617,-0.5216630530332296,3.747163159844753,0.5455435001862661,2.6799566066252574,-1.0850092632928323,63.190215636072466,-6.325833533548774,1.0672065532194948,3,-1.1725006103515625,-1.3575000762939453,-1.4000005722045898,-1.1725006103515625,1.3950004577636683,4,0.01354798002306068,-1.0000000000000253,25.59000015258789,1.3030257492125457,25.01000022888184,1.382978378027431,25.459999084472656,0.01354798002306068
3238,2006-03-20,25.45000076293945,25.46999931335449,25.20499992370605,25.229999542236328,1865800.0,-0.000589019813805769,1.0384700030811773,-6.2857765667573915,77.06637664889149,77.66365524185228,-0.8269485967364041,-1.7258667041906612,-1.5026993117347907,-1.9153563346442546,14.276578169595066,0.2649993896484375,0.8426430542413001,1.4532505989074664,-0.7039872464598744,3.6104884442748073,0.374631676223796,2.531869521591137,-0.8761086835949179,74.07415779866248,2.37438338233018,1.0786189226836704,3,-0.8175010681152308,-1.3425006866455043,-1.3850011825561488,-1.1200008392333949,1.4499988555908239,0,0.02416501975173735,1.592613523976293,25.46500015258789,-1.0000000000000253,25.59000015258789,1.3030257492125457,25.01000022888184,0.02416501975173735
3239,2006-03-21,25.19499969482422,25.34499931335449,25.1299991607666,25.32500076293945,1297000.0,-0.010019688034216712,1.5294408042366674,-0.5909106672215221,72.29049845962915,78.00687999410603,-0.2414795754386354,-1.348211645294878,-1.291315134599806,-1.6429619798071187,14.655346685248643,0.320001602172848,0.9752188437807163,1.0764995574951186,-1.0616130998217024,3.2146122148119396,0.007443228836709892,2.1455558861535273,-0.4543525920371394,38.28111961471555,-33.247350992869755,1.0690563286584103,3,-0.13749980926513317,-1.0874996185302734,-1.130000114440918,-0.8649997711181641,2.309999465942383,1,0.050406845530725164,1.0384700030811773,25.45000076293945,1.592613523976293,25.46500015258789,-1.0000000000000253,25.59000015258789,0.050406845530725164
3240,2006-03-22,25.60000038146973,25.82500076293945,25.46999931335449,25.790000915527344,2001600.0,0.01607464542770809,1.7307779774787087,1.461530561342775,75.12899701792213,77.88191767877186,-0.40360722045737774,-1.640420690332924,-1.7296782458528348,-2.0274788926445098,15.553315775643295,0.6300010681152308,1.1224394815683318,1.35650024414063,-0.8228163297445512,3.535816818025811,0.2668419571980394,2.4461585310832206,-0.715943958522061,67.62591902431882,-5.585386725636681,1.0896582869425915,3,-0.36250019073486683,-1.462499618530277,-1.6300001144409215,-1.3299999237060582,1.9650001525878835,2,0.039648413067334465,1.5294408042366674,25.19499969482422,1.0384700030811773,25.45000076293945,1.592613523976293,25.46500015258789,0.039648413067334465
3241,2006-03-23,25.36000061035156,25.584999084472656,25.270000457763672,25.57500076293945,1847800.0,-0.009374990919605364,1.6808759313668977,1.131576569793727,70.9547822306431,76.53791509888532,-0.04005402912532574,-1.2901479014019834,-1.5112046152436456,-1.7595607348881757,16.417736753233577,0.32999992370605824,1.322553495654553,1.0045004844665506,-1.1619028481738383,3.1709038171069395,-0.07870118185364205,2.0877021507867433,-0.3253930930052036,33.09365746292994,-37.44203521683585,1.083201666320194,3,0.027500152587890625,-1.2224998474121058,-1.8062505722045863,-1.2425003051757777,2.25,3,0.06407728552406655,1.7307779774787087,25.60000038146973,1.5294408042366674,25.19499969482422,1.0384700030811773,25.45000076293945,0.06407728552406655
3242,2006-03-24,25.864999771118164,25.90500068664551,25.604999542236328,25.604999542236328,2692000.0,0.019913215639295823,-1.3076990793383247,-1.2093025318926207,74.1727840310057,75.37325918092155,-0.4400483978903935,-1.6601322042396376,-2.0364965072233794,-2.2292700682350812,17.421503807974197,0.5450000762939524,1.4345865402149691,1.3697496414184585,-0.8080651831409291,3.547564465977846,0.2808422291387629,2.458657053698154,-0.7039293344769142,94.8386017070117,23.234018561603804,1.0889074122796938,3,-0.4374990463256836,-1.6874990463256836,-2.408749580383301,-1.7474994659423828,2.0050010681152344,4,0.0332495889411093,1.6808759313668977,25.36000061035156,1.7307779774787087,25.60000038146973,1.5294408042366674,25.19499969482422,0.0332495889411093
3243,2006-03-27,25.375,25.76000022888184,24.75,25.7450008392334,13190000.0,-0.018944510939656656,4.05000596047009,-1.4230788981403366,71.79716395531236,74.13285058473252,0.039178627397880916,-1.0602817160697668,-1.5659705416722645,-1.7102238148594466,18.431134855104748,1.114999771118164,1.4405130545989877,0.7754999160766616,-1.3585666642862257,2.909566496439549,-0.2915333741047803,1.8425332062581035,0.5300006866455114,54.11252194275299,-23.137723647952114,1.0670332901814434,3,-0.047499656677246094,-1.1974992752075195,-1.9237499237060547,-1.2624998092651367,2.0450000762939453,0,0.058522191540948176,-1.3076990793383247,25.864999771118164,1.6808759313668977,25.36000061035156,1.7307779774787087,25.60000038146973,0.058522191540948176
3244,2006-03-28,25.35000038146973,25.48500061035156,25.23500061035156,25.40500068664551,3189200.0,-0.0009852066415869665,1.3255797448591875,0.1486491362823282,66.38831571058935,73.33532292775236,0.052449677174671194,-0.9065216979038944,-1.5580741537774436,-1.6559483472107637,19.127341933845482,0.25,1.38803825895112,0.6392502784729039,-1.4010907492143616,2.6795913061601695,-0.38092023537072706,1.659420792316535,0.5550003051757812,51.9480540927055,-21.5609901671014,1.020170513843632,3,-0.02250003814697621,-1.024999618530277,-1.941249847412113,-1.2500000000000036,1.9449996948242152,1,0.061143953204575,4.05000596047009,25.375,-1.3076990793383247,25.864999771118164,1.6808759313668977,25.36000061035156,0.061143953204575
3245,2006-03-29,25.26000022888184,25.29999923706055,25.18000030517578,25.209999084472656,1363600.0,-0.003550301823808999,-1.1818244871773287,-0.909106672215351,58.68773418916093,71.21692634771111,0.20298804580348673,-0.6896365989711235,-1.4798056776217408,-1.5412096152629893,20.113589545127407,0.17000007629394887,1.2655754614973311,0.44625015258789347,-1.477635275192398,2.370135580368185,-0.5156925613022523,1.4081928664780392,0.6219004440307607,44.15583772188413,-25.868467150471425,0.9619427138901457,3,0.06750011444091442,-0.8975000381469762,-1.933749675750736,-1.159999847412113,1.9899997711181605,2,0.08887564970477979,1.3255797448591875,25.35000038146973,4.05000596047009,25.375,-1.3076990793383247,25.864999771118164,0.08887564970477979
3246,2006-03-30,25.42499923706055,25.6299991607666,25.29999923706055,25.3700008392334,2629000.0,0.006532027184625866,-2.3845867934310365,1.099942780850651,56.68789777965035,69.24161666920051,0.013546868051911076,-0.7132074939055464,-1.6189156664490696,-1.6828939956575333,20.846000952325667,0.3699989318847621,1.164471327462934,0.49824924468994425,-1.27768425525419,2.2741827446340785,-0.3897175052821247,1.3862159946620132,0.4342634223937978,58.441457642848896,-7.726083314644619,0.8879667499720671,3,-0.09749889373779652,-1.0624990463256871,-2.1549987792968786,-1.3249988555908239,1.875,3,0.08416917841545923,-1.1818244871773287,25.26000022888184,1.3255797448591875,25.35000038146973,4.05000596047009,25.375,0.08416917841545923
3247,2006-03-31,25.114999771118164,25.32999992370605,25.06999969482422,25.21500015258789,1589600.0,-0.01219270305780451,-1.736836821763753,-1.8182417201316667,45.15689190919249,65.6961183647895,0.3002524284435566,-0.2722503410393422,-1.2841613684884905,-1.3525828848177355,21.790567255231696,0.3549995422363317,1.1166193327057314,0.09624977111816335,-1.5010566909711862,1.693556233207513,-0.7024034599265114,0.8949030021628381,0.7220776351470981,36.13858301024857,-25.90043811060083,0.7986532310446744,3,0.21250057220458984,-0.7524995803833008,-1.9424996376037598,-1.0149993896484375,2.4200000762939453,4,0.09934305641931984,-2.3845867934310365,25.42499923706055,-1.1818244871773287,25.26000022888184,1.3255797448591875,25.35000038146973,0.09934305641931984
3248,2006-04-03,25.270000457763672,25.395000457763672,25.11000061035156,25.184999465942386,1633800.0,0.0061716379875804694,-1.4255440031815942,-0.8500066756947136,47.5065781042244,62.9423494364112,0.13078723357591926,-0.28140476134066716,-1.411612161444122,-1.4864837475875063,22.95395946477624,0.2849998474121129,0.9868364690323865,0.14950046539306783,-1.2111028353302267,1.5101037661163623,-0.5308011849685776,0.8298021157547133,0.5453354003762847,35.7144560134332,-22.26664400396377,0.680301650361647,4,0.05749988555908203,-0.9075002670288086,-2.098750114440918,-1.1700000762939453,2.104999542236328,0,0.10288881418167639,-1.736836821763753,25.114999771118164,-2.3845867934310365,25.42499923706055,-1.1818244871773287,25.26000022888184,0.10288881418167639
3249,2006-04-04,25.5,25.5,25.334999084472656,25.395000457763672,1219000.0,0.009101683342695122,2.1428882833787464,1.235274318411361,56.82451268281194,60.90851784362118,-0.05743846677815512,-0.3252776272843185,-1.6106599520482412,-1.689680357928566,23.68484813534839,0.22999954223632812,0.8878970220302733,0.25074996948242045,-0.641988174122929,1.1434881130877699,-0.19561910232025426,0.6971190412850952,0.29402914097715893,76.7858420100749,16.653005090190824,0.44636907180267393,4,-0.1724996566772461,-1.1374998092651367,-2.2987499237060547,-1.3999996185302734,1.6599998474121094,1,0.07529412063897833,-1.4255440031815942,25.270000457763672,-1.736836821763753,25.114999771118164,-2.3845867934310365,25.42499923706055,0.07529412063897833
3250,2006-04-05,25.625,25.70000076293945,25.40999984741211,25.420000076293945,2220200.0,0.004901960784313708,-1.5777815453735962,1.9523887375113533,50.55821158135409,58.6422322159224,-0.19949876785603848,-0.3214486348359422,-1.6963311466500102,-1.7816092906127707,24.7983064007309,0.2900009155273402,0.7797052076714301,0.283500003814698,-0.29650995957727133,0.8635099672066673,-0.006504977881288454,0.5735049855106844,0.14814855815761518,88.09513717749262,29.738515324344675,0.290004981695985,4,-0.2974996566772461,-1.2624998092651367,-2.4237499237060547,-1.5249996185302734,1.3199996948242188,2,0.06517073468464174,2.1428882833787464,25.5,-1.4255440031815942,25.270000457763672,-1.736836821763753,25.114999771118164,0.06517073468464174
3251,2006-04-06,25.690000534057614,25.73500061035156,25.5049991607666,25.67499923706055,1370200.0,0.0025366062071263684,3.380919510999121,0.07317708575625262,53.6585441497098,56.36287222911174,-0.2377701359130846,-0.31228118831271345,-1.7380063581126386,-1.8108291448225984,24.67205136297753,0.23000144958495738,0.7103042244404172,0.291250514984128,-0.17202025927843323,0.7545212892466893,0.059615127852847394,0.5228859021154086,0.06268505293684967,93.23308055023344,34.02190825986513,0.23163538713128143,4,-0.43500041961669567,-1.3275003433227504,-2.4887504577636683,-1.590000152587887,1.1599998474121165,3,0.06072399507638271,-1.5777815453735962,25.625,2.1428882833787464,25.5,-1.4255440031815942,25.270000457763672,0.06072399507638271
3252,2006-04-07,25.565000534057614,25.82500076293945,25.489999771118164,25.75,1964800.0,-0.004865706399432956,1.0000000000000213,-12.332231404964755,51.80533422921842,54.14155781510131,-0.17857981725342142,-0.1421970681696898,-1.5935540466338658,-1.653924873558129,24.277727566468464,0.3350009918212855,0.5770229858605944,0.13300046920776154,-0.2712454329400309,0.537246371355554,-0.06912248186613468,0.33512342028165776,-0.8150005340576136,63.636339385273665,6.044772056488014,0.20212295107389636,4,-0.1175003051757777,-1.2025003433227504,-2.3637504577636683,-1.465000152587887,1.9149990081787145,4,0.06786617120119276,3.380919510999121,25.690000534057614,-1.5777815453735962,25.625,2.1428882833787464,25.5,0.06786617120119276
3253,2006-04-10,25.354999542236328,25.56999969482422,25.26499938964844,25.489999771118164,957200.0,-0.008214394188708174,1.0677981443765316,0.7297330735207556,52.54776876612742,52.60371926571664,0.031609869969589255,0.061921429869521205,-1.3750053246870948,-1.4123579793081191,22.842913615855853,0.3050003051757777,0.4733946155351596,-0.07125053405761861,-0.4764909305199687,0.3339898624047315,-0.2738707322887919,0.13136966417355467,-0.5834995269775405,16.07141640724475,-42.146735069552236,0.2026201982311745,4,0.09250068664550781,-0.9924993515014648,-2.0799994468688965,-1.2549991607666016,1.2700004577636719,0,0.08597911041348438,1.0000000000000213,25.565000534057614,3.380919510999121,25.690000534057614,-1.5777815453735962,25.625,0.08597911041348438
3254,2006-04-11,25.43000030517578,25.540000915527344,25.315000534057614,25.46500015258789,1069200.0,0.0029580265941049344,1.4324185001134475,0.2592576894276551,46.97508703552483,51.302314026423744,-0.034474917364008206,-0.01627650411931114,-1.434930157358064,-1.451842839293743,21.44383637158897,0.22500038146973012,0.2929997805572597,0.005250167846678977,-0.39968622019710054,0.4101865558904585,-0.19721802617521078,0.20771836186856873,-0.637430274963382,29.464376945660874,-26.42512491236201,0.20246819402188923,4,0.017499923706054688,-1.067500114440918,-2.1212501525878906,-1.3299999237060547,1.0650005340576172,1,0.07648445424628458,1.0677981443765316,25.354999542236328,1.0000000000000213,25.565000534057614,3.380919510999121,25.690000534057614,0.07648445424628458
3255,2006-04-12,25.584999084472656,25.70000076293945,25.53499984741211,25.59499931335449,740400.0,0.006095115117451533,-2.0000520192123643,0.2857220708445851,54.128414680923214,51.01792701545406,-0.15480373141704007,-0.13279770221320675,-1.5819288765994237,-1.570063840835246,20.850475583142266,0.2700004577636683,0.1566228084152108,0.13149900436401296,-0.22861941958663223,0.49161742831465816,-0.048560207611309636,0.31155821633933556,-0.7717804396057169,57.14266251592301,-1.563011842727441,0.1800592119753224,4,-0.1374988555908203,-0.8824987411499023,-2.287498950958252,-1.4849987030029297,0.9250011444091832,2,0.06155953954656623,1.4324185001134475,25.43000030517578,1.0677981443765316,25.354999542236328,1.0000000000000213,25.565000534057614,0.06155953954656623
3256,2006-04-13,25.75,25.81999969482422,25.63999938964844,25.645000457763672,832000.0,0.006449127278940647,-2.130394400769694,-10.499713904257021,47.58910356222314,51.288172754679685,-0.30045071945658464,-0.300609643221069,-1.7428114612952008,-1.699668547570237,20.014672700335794,0.2350006103515625,0.07712742682618412,0.2884999275207534,-0.09097478189975661,0.6679746369412634,0.09876257281049661,0.47823728223101014,-0.9165457127716117,86.6070394615845,31.130555165446196,0.18973735471025518,4,-0.28249931335449574,-0.6224994659423793,-2.348750114440918,-1.6499996185302734,0.4650001525878906,3,0.046407755138804685,-2.0000520192123643,25.584999084472656,1.4324185001134475,25.43000030517578,1.0677981443765316,25.354999542236328,0.046407755138804685
3257,2006-04-17,25.809999465942386,25.875,25.524999618530273,25.524999618530273,1157400.0,0.00233007634727711,-1.4561443428678509,2.714296094459616,61.125306468497634,52.8013647951545,-0.28105255669951745,-0.35145676730613573,-1.7622875982522395,-1.7258788053241254,19.037434081914938,0.35000038146972656,0.05844393888188293,0.331249427795413,-0.07901194256541189,0.7415107981562379,0.12611874261500233,0.5363801129758237,-0.9567142491997771,89.34418540660933,32.30325636996024,0.20513068518041191,4,-0.23999977111816762,-0.5324993133544957,-2.14749908447266,-1.7099990844726598,0.6650009155273438,0,0.040294495817393416,-2.130394400769694,25.75,-2.0000520192123643,25.584999084472656,1.4324185001134475,25.43000030517578,0.040294495817393416
3258,2006-04-18,26.065000534057614,26.10000038146973,25.920000076293945,25.979999542236328,2440400.0,0.009879933103125849,1.322574293976436,0.29824925379125955,66.36154927241449,53.861035527332554,-0.4597736240714916,-0.5881773854477039,-1.9737726351618825,-1.9418318723529389,18.488505101805227,0.29000091552734375,0.04665130599855516,0.5555005073547328,0.0691726453963355,1.04182836931313,0.31233657637553236,0.7986644383339332,-1.1708467259847097,95.54141984517585,36.29247265205215,0.24316393097919936,4,-0.38250064849852805,-0.6400003433227504,-2.2750005722045863,-1.965000152587887,0.22999954223633168,1,0.05428731936259967,-1.4561443428678509,25.809999465942386,-2.130394400769694,25.75,-2.0000520192123643,25.584999084472656,0.05428731936259967
3259,2006-04-19,26.46500015258789,26.46500015258789,26.065000534057614,26.07500076293945,2655200.0,0.015346234810454717,1.0512833052936525,4.588174576461582,74.14828694158466,56.482155011802625,-0.7917540581090741,-0.9361502725795319,-2.318263438349213,-2.3003804083381354,18.25960028806368,0.399999618530277,0.12701937879745628,0.8920001029968248,0.26676411000413225,1.5172360959895173,0.5793821065004785,1.204618099493171,-1.4984955501111763,100.0,37.237358136036505,0.3126179964963461,4,-0.6000003814697266,-0.8575000762939453,-2.265000343322754,-2.3575000762939453,-0.014999389648441053,2,0.00604571496276618,1.322574293976436,26.065000534057614,-1.4561443428678509,25.809999465942386,-2.130394400769694,25.75,0.00604571496276618
3260,2006-04-20,26.614999771118164,26.684999465942386,26.420000076293945,26.459999084472656,2412400.0,0.0056678487687673584,-1.2553264019090127,0.3974382800579016,73.99193222763574,58.74142035379438,-0.878989058769232,-1.0605866412262088,-2.415508372935342,-2.4167371846362116,17.557683162348596,0.26499938964844105,0.19724653961729643,0.991249752044677,0.21118316424914596,1.771316339840208,0.6012164581469115,1.3812830459424426,-1.5286155246325563,93.96554275585576,29.389920013063488,0.3900332938977659,4,-0.6400003433227504,-0.8975000381469727,-2.4149999618530273,-2.5074996948242188,-0.13999938964843395,3,-0.004508695582067457,1.0512833052936525,26.46500015258789,1.322574293976436,26.065000534057614,-1.4561443428678509,25.809999465942386,-0.004508695582067457
3261,2006-04-21,26.98500061035156,27.059999465942386,26.604999542236328,26.6200008392334,2672400.0,0.013901966650960107,-1.303783287863076,2.3548268012059084,86.81099923180501,62.63093868741512,-1.1688982147471378,-1.3729988860806017,-2.7197915291982255,-2.7514004412825734,17.40092120359885,0.45499992370605824,0.2237931051858375,1.2800005912780712,0.3021617703889312,2.257839412167211,0.7910811808335012,1.7689200017226412,-1.7387548419202723,95.1140805833128,25.82844362655247,0.48891941044456966,4,-0.8225011825561452,-1.0800008773803675,-2.7850008010864222,-2.8775005340576136,-0.8850002288818288,4,-0.017602385426202516,-1.2553264019090127,26.614999771118164,1.0512833052936525,26.46500015258789,1.322574293976436,26.065000534057614,-0.017602385426202516
3262,2006-04-24,26.72500038146973,26.82500076293945,26.584999084472656,26.60000038146973,1321600.0,-0.009634990661519294,-2.096744025791656,0.34246596817600206,77.50469986147422,65.40393103134254,-0.8124897860473297,-1.1017535663623228,-2.3984800802396116,-2.458572957365984,16.84702657690968,0.4000015258789027,0.26834403175028143,0.9770003318786671,-0.10097265620432339,2.0549733199616576,0.43801383783717185,1.5159868259201623,-1.2611041693371128,70.61409966403886,-2.797523610049069,0.5389864940414956,4,-0.5375003814697301,-0.8200006484985387,-2.5250005722045934,-2.617500305175785,-0.2550010681152415,0,-0.01908326367080082,-1.303783287863076,26.98500061035156,-1.2553264019090127,26.614999771118164,1.0512833052936525,26.46500015258789,-0.01908326367080082
3263,2006-04-25,26.86000061035156,26.94499969482422,26.69499969482422,26.93000030517578,2562800.0,0.005051458445457513,4.0000762951094835,-0.5599975585937784,76.66664672056123,68.70299321856882,-0.7951761508793354,-1.1803122322065995,-2.466112465641171,-2.5609050438257803,17.890298536748876,0.25,0.30475017471831123,1.037750530242917,-0.13265445984638902,2.208155520332223,0.4525480351982658,1.6229530252875684,-1.2045720077617688,79.89959092599422,6.62914105006972,0.5852024950446528,4,-0.5675010681152308,-0.9550008773803675,-2.6600008010864222,-2.7525005340576136,-0.034999847412109375,1,-0.014333589729460194,-2.096744025791656,26.72500038146973,-1.303783287863076,26.98500061035156,-1.2553264019090127,26.614999771118164,-0.014333589729460194
3264,2006-04-26,26.899999618530273,27.04999923706055,26.63500022888184,26.78499984741211,2442400.0,0.0014891663168206115,-1.0000000000000342,-1.64286103542226,75.86203961555954,71.1178404335284,-0.6757941354165915,-1.1575852424771398,-2.428024443369843,-2.565436242336702,19.036307172586366,0.41499900817871094,0.3646017604759848,1.0002495765686028,-0.24158070693549405,2.2420798600726997,0.37933443481655615,1.6211647183206495,-1.0760225123381701,74.99999999999957,3.455863896431964,0.6209151417520484,4,-0.6075000762939453,-0.994999885559082,-2.5299997329711914,-2.792499542236328,0.4349994659423828,2,-0.02249068962140688,4.0000762951094835,26.86000061035156,-2.096744025791656,26.72500038146973,-1.303783287863076,26.98500061035156,-0.02249068962140688
3265,2006-04-27,27.5049991607666,27.70499992370605,27.25,27.30500030517578,6647800.0,0.02249068962140699,-1.9354884359098763,1.7391239447365365,80.19963363685896,74.7412326640435,-1.0949454332024473,-1.6714685470539266,-2.944201340118422,-3.13755656206898,20.59275182865115,0.8050003051757777,0.46193602631182884,1.4929991722106948,0.0982178800352358,2.8877804643861538,0.7956085261229653,2.1903898182984243,-1.5326993714044654,82.14280240393893,12.791020547344203,0.6973906460877293,4,-0.8899993896484375,-1.2774991989135742,-2.922499179840088,-3.3974990844726562,-0.45499992370605113,3,-0.03835660534511165,-1.0000000000000342,26.899999618530273,4.0000762951094835,26.86000061035156,-2.096744025791656,26.72500038146973,-0.03835660534511165
3266,2006-04-28,27.565000534057614,27.75,27.270000457763672,27.28499984741211,3035600.0,0.0021814715550545483,-2.096776575257339,1.400011444157263,84.01357719695264,77.28437385609405,-0.9727040855203803,-1.6473885718233454,-2.911562031315956,-3.1670297782212806,21.797571095113305,0.4799995422363281,0.5887577582613126,1.4460004806518505,-0.08122480423420342,2.9732257655379044,0.6823878382088218,2.2096131230948792,-1.3501227258873278,84.1202299949571,13.465278685552079,0.763612642443027,4,-0.730000495910641,-1.3150005340576136,-2.8775000572204554,-3.4274997711181605,-0.5850009918212855,4,-0.03954290337274424,-1.9354884359098763,27.5049991607666,-1.0000000000000342,26.899999618530273,4.0000762951094835,26.86000061035156,-0.03954290337274424
3267,2006-05-01,27.61000061035156,28.17499923706055,27.51000022888184,28.17499923706055,3971800.0,0.001632507724363963,1.353984511616258,-2.017847289868649,90.63062753453865,79.98093810744118,-0.8219605648013264,-1.5767250242171862,-2.8613272464789254,-3.179173700142332,23.616591605604988,0.6649990081787109,0.6941487712657697,1.3662505149841273,-0.2220485236015577,2.9545495535698123,0.572100995691283,2.1604000342769716,-1.1495032514885182,63.31175385773848,-13.659091898356706,0.7941495192928432,5,-0.4900007247924769,-1.1475009918212855,-2.847499847412106,-3.472499847412106,-0.7150001525878871,0,-0.05469033667154999,-2.096776575257339,27.565000534057614,-1.9354884359098763,27.5049991607666,-1.0000000000000342,26.899999618530273,-0.05469033667154999
3268,2006-05-02,27.8700008392334,27.934999465942386,27.584999084472656,27.6200008392334,3246400.0,0.009416886024419702,-1.1874783935532545,-0.44247895159710743,91.21621142694781,81.87737416137041,-0.8928927703395644,-1.7201452252736331,-3.014499080956355,-3.40527066908988,25.441319267081546,0.3500003814697301,0.8282027230368669,1.496250724792482,-0.1796652853425016,3.1721667349274654,0.6582927197249901,2.3342087298599736,-1.1008931422948045,80.19489647672825,-2.6701444240264607,0.8379580050674912,5,-0.5725011825561523,-1.407501220703125,-3.067500114440918,-3.692500114440918,-1.6350002288818395,1,-0.050233278927931946,1.353984511616258,27.61000061035156,-2.096776575257339,27.565000534057614,-1.9354884359098763,27.5049991607666,-0.050233278927931946
3269,2006-05-03,27.420000076293945,27.545000076293945,27.35000038146973,27.5,1184000.0,-0.016146420860740474,1.2941130271852739,-0.31999969482421875,78.18739346251738,82.34353652080172,-0.32763327425670496,-1.1793959066397335,-2.467144010535957,-2.9198869268683367,26.971358348721587,0.5200004577636683,0.926284345591057,0.9502499580383308,-0.7348662149002259,2.6353661309768874,0.10769187156905247,1.792808044507609,-0.3978319021334009,18.37840178486732,-64.94206312981711,0.8425580864692779,5,-0.04000091552734375,-0.7975006103515625,-2.667499542236328,-3.242499351501465,-0.6749992370605469,2,-0.02169946432162506,-1.1874783935532545,27.8700008392334,1.353984511616258,27.61000061035156,-2.096776575257339,27.565000534057614,-0.02169946432162506
3270,2006-05-04,27.295000076293945,27.3799991607666,27.114999771118164,27.114999771118164,3458800.0,-0.004558716252815342,-1.9444326707074133,-2.250005960470162,74.0279795703219,80.92320100285916,-0.10731690088253032,-0.9727417723634488,-2.255195877144409,-2.7658592822650867,28.07015335940472,0.30500030517578125,0.9960047737007933,0.7417499542236321,-0.9325868772996948,2.416086785746959,-0.09541846153803135,1.5789183699852956,0.8799991607666051,16.981169421227303,-63.200331410350046,0.8371684157616639,5,0.08499908447265625,-0.6725006103515625,-2.468749523162842,-3.117499351501465,-0.4650001525878942,3,0.0014654335250745554,1.2941130271852739,27.420000076293945,-1.1874783935532545,27.8700008392334,1.353984511616258,27.61000061035156,0.0014654335250745554
3271,2006-05-05,27.25,27.35000038146973,27.13999938964844,27.23500061035156,3576000.0,-0.0016486563901140228,-1.0487718645330073,0.0833298012122437,72.49998956919593,80.36712208149488,-0.023214843321962775,-0.8483747077831545,-2.1226226632990155,-2.696189500042763,29.177981843129565,0.21000099182128906,1.0119320783216388,0.6187499046325691,-1.0314334213956862,2.2689332306608243,-0.20634175838155855,1.4438415676466967,0.9037992477417021,12.735877065920478,-63.54837448051839,0.8250916630141272,5,0.15499973297119496,-0.6275005340576172,-2.4049997329711914,-3.0724992752075195,-0.375,4,-0.007339477539062389,-1.9444326707074133,27.295000076293945,1.2941130271852739,27.420000076293945,-1.1874783935532545,27.8700008392334,-0.007339477539062389
3272,2006-05-08,27.29999923706055,27.34499931335449,27.170000076293945,27.25,1526200.0,0.0018348343875431716,1.5000000000000762,3.3334181078326113,70.61766873025402,79.6950134159052,0.018916251403428674,-0.8028923311056815,-2.0810502659675123,-2.7245704508771134,30.21303800799281,0.17499923706054332,1.0237301955231217,0.5819992065429709,-1.0136907156955033,2.177689128781445,-0.21584575457626798,1.3798441676622097,0.833024021148681,22.56091887717634,-49.168799546237246,0.7978449611192375,5,0.10500049591064453,-0.6774997711181676,-2.454998970031742,-3.12249851226807,0.5500011444091797,0,-0.011721600870589488,-1.0487718645330073,27.25,-1.9444326707074133,27.295000076293945,1.2941130271852739,27.420000076293945,-0.011721600870589488
3273,2006-05-09,27.53499984741211,27.60000038146973,27.45000076293945,27.4950008392334,1058800.0,0.008608081205824236,-1.3077013366198462,0.7999923704889949,68.90457601621861,78.92196190486732,-0.12322488453828484,-0.913009314866656,-2.226952887565382,-2.9394803739341313,31.90414304034781,0.3000011444091797,0.9739375661286367,0.7079998016357436,-0.7905379671246315,2.2065375703961188,-0.04126908274444574,1.457268686015933,0.5776629410553014,86.59784489539028,17.682219103154992,0.7492688843801877,5,0.1099996566772461,-0.8924999237060547,-2.689999580383301,-3.357499122619629,1.014999389648441,1,-0.02324312305048326,1.5000000000000762,27.29999923706055,-1.0487718645330073,27.25,-1.9444326707074133,27.295000076293945,-0.02324312305048326
3274,2006-05-10,27.375,27.60000038146973,27.34499931335449,27.51499938964844,1024600.0,-0.005810780762620871,-1.550000953670659,-3.500071527347378,63.380276014638284,77.05314439128725,0.12431231403276044,-0.6322389515712601,-1.9725579695917261,-2.762032306701208,33.57617279072667,0.2550010681152415,0.9676303030939799,0.4507499694824233,-0.9123902013116236,1.8138901402764702,-0.23082011591460017,1.1323200548794468,0.7177095281204267,53.60822715117154,-11.637313266699486,0.6815700853970238,5,0.26999950408935547,-0.6550006866455043,-2.5299997329711914,-3.1974992752075195,0.7749996185302734,2,-0.04164381332049105,-1.3077013366198462,27.53499984741211,1.5000000000000762,27.29999923706055,-1.0487718645330073,27.25,-0.04164381332049105
3275,2006-05-11,27.15999984741211,27.38500022888184,27.1299991607666,27.30500030517578,3909800.0,-0.007853886852525638,-1.4877930777819475,1.0357220708446604,53.25882956339151,73.63595020978045,0.31874752231164294,-0.30903826763428555,-1.6661327138079933,-2.5244298336612907,34.854651242860136,0.2550010681152379,0.9551444490362542,0.15699977874755788,-1.0538434554339275,1.3678430129290433,-0.4484218383431866,0.7624213958383024,0.9131554855682715,6.3831082397246455,-52.808788652522026,0.6054216170907436,5,0.4849996566772461,-0.44000053405761363,-2.314999580383301,-2.982499122619629,1.149999618530277,3,-0.015279786837636977,-1.550000953670659,27.375,-1.3077013366198462,27.53499984741211,1.5000000000000762,27.29999923706055,-0.015279786837636977
3276,2006-05-12,26.94499969482422,27.34499931335449,26.90999984741211,27.19499969482422,2721600.0,-0.007916058681729954,-1.7187492549412076,1.7241324879640103,54.16665161499602,69.58439732983126,0.48785489870321896,8.280718758868488e-05,-1.3591924686859258,-2.289205305821781,35.79605819236853,0.43499946594237926,0.9420248621931044,-0.11775035858154226,-1.1766599280156065,0.941159210852522,-0.6472051432985744,0.41170442613548985,1.108992526918918,5.072437727879584,-50.49869281251418,0.5294547847170326,5,0.47749996185302734,-0.225000381469723,-2.09999942779541,-2.7674989700317383,1.9200000762939453,4,-0.004267944792007428,-1.4877930777819475,27.15999984741211,-1.550000953670659,27.375,-1.3077013366198462,27.53499984741211,-0.004267944792007428
3277,2006-05-15,26.85000038146973,27.0,26.71999931335449,26.75,2031800.0,-0.003525675057726496,-2.4999701980043474,-0.40000152587892046,49.80768793433453,64.98345027509646,0.5182058162705232,0.1865561169408636,-1.1750074870858747,-2.182950986664821,36.89224744828077,0.28000068664551137,0.8460257071305541,-0.2647497177123981,-1.1530269747418203,0.6235275393170241,-0.7088883462271092,0.179388910802313,1.1582321453001647,14.77283071868011,-36.16270118713678,0.4441386285147108,5,0.30999946594237926,-0.13000106811523438,-2.0412502288818395,-2.6724996566772496,1.764999389648434,0,0.0009310844757948189,-1.7187492549412076,26.94499969482422,-1.4877930777819475,27.15999984741211,-1.550000953670659,27.375,0.0009310844757948189
3278,2006-05-16,27.479999542236328,27.55500030517578,27.18000030517578,27.2549991607666,2294600.0,0.023463655561114516,-1.0000101725777821,2.249995231646528,59.09090637311442,62.86161837627391,-0.19325574719392336,-0.3499411626318931,-1.705372034167631,-2.7928878038262823,37.98073851845738,0.7049999237060511,0.7438959006683028,0.2944994926452651,-0.4565342093043441,1.0455331945948743,-0.08101735832953949,0.6700163436200697,0.45093899172864127,86.36355754767253,36.88277959189665,0.37551685097480525,5,-0.31999969482421875,-0.7600002288818324,-2.5749993324279785,-3.3024988174438477,0.8950004577636719,1,0.01346436846422483,-2.4999701980043474,26.85000038146973,-1.7187492549412076,26.94499969482422,-1.4877930777819475,27.15999984741211,0.01346436846422483
3279,2006-05-17,26.625,27.274999618530273,26.53000068664551,27.125,2534400.0,-0.03111352097812836,-1.1594214917154682,-2.2222184546263724,37.20931650948598,58.77065581395881,0.6002347860543047,0.5456347438839622,-0.748624997916373,-1.9160474931979934,38.06050282024159,0.9499988555908168,0.5948058932972842,-0.5685000419616699,-1.2900488743764775,0.15304879045313768,-0.929274458169072,-0.2077256257542679,1.2332821807283416,9.268229142436812,-34.59055256941562,0.36077441620740325,5,0.44000053405762074,0.11999988555908203,-1.7199997901916504,-2.4474992752075195,1.8400001525878906,2,0.07230044082856524,-1.0000101725777821,27.479999542236328,-2.4999701980043474,26.85000038146973,-1.7187492549412076,26.94499969482422,0.07230044082856524
3280,2006-05-18,26.4950008392334,26.78000068664551,26.479999542236328,26.57500076293945,1764400.0,-0.004882597587477999,-4.454441419728534,0.15999984741210227,34.75783181632934,54.57708273030696,0.6758980308195035,0.7021842931660487,-0.5438546010981256,-1.7675360403223515,37.801418052632954,0.30000114440918324,0.4000596224830346,-0.6924992561340346,-1.4359653908626413,0.05096687859457205,-1.064232323498338,-0.3207661887697313,1.257018821968316,1.3954684977200547,-35.82677352879824,0.3717330673643036,5,0.5449991226196289,0.3549985885620117,-1.5900006294250488,-2.317500114440918,1.9699993133544922,3,0.06246456791373922,-1.1594214917154682,26.625,-1.0000101725777821,27.479999542236328,-2.4999701980043474,26.85000038146973,0.06246456791373922
3281,2006-05-19,26.51000022888184,26.53000068664551,26.190000534057614,26.375,4716400.0,0.0005661215011636411,2.8856906191757363,-1.6875044703527409,34.19538607667447,50.53016243546479,0.6089258457860289,0.6848890891612989,-0.5070288295283305,-1.7647858194363089,36.84911164971298,0.34000015258789773,0.2656208855908133,-0.6537498474121044,-1.4527285051345586,0.14522881031034984,-1.0532391762733297,-0.25426051855087906,1.1148174204233356,23.443205016957,-10.046017120616522,0.39948932886122684,5,0.3850002288818324,0.33999919891357067,-1.4349999427795446,-2.332499504089359,1.6350002288818324,4,0.06789887670764716,-4.454441419728534,26.4950008392334,-1.1594214917154682,26.625,-1.0000101725777821,27.479999542236328,0.06789887670764716
3282,2006-05-22,26.21500015258789,26.290000915527344,25.920000076293945,25.98500061035156,2925400.0,-0.0111278790549596,-1.0555567329292588,1.7036974243772685,26.458010354495784,45.81387736194003,0.8200728370274568,0.990505941989305,-0.17400744335237306,-1.4526133257124165,35.9522997615323,0.5900001525878942,0.1429354216005052,-0.9232499122619622,-1.8090279366066362,-0.03747188791728817,-1.3661389244342992,-0.4803609000896252,1.237639442887577,18.042815596160107,-9.14442920366233,0.44288901217233767,5,0.5450000762939453,0.6349992752075195,-0.9174995422363281,-2.03749942779541,2.4699993133544957,0,0.10108714869752422,2.8856906191757363,26.51000022888184,-4.454441419728534,26.4950008392334,-1.1594214917154682,26.625,0.10108714869752422
3283,2006-05-23,26.47500038146973,26.67499923706055,26.32500076293945,26.395000457763672,1932800.0,0.009917994559163645,-2.1818142410028836,0.3478264475146469,35.78946523058009,42.7482317192669,0.4401898994963034,0.7380223687224543,-0.4105568251194889,-1.6972676724989988,34.87060328626709,0.4599990844726598,0.028596756682865987,-0.643999671936033,-1.571012871151673,0.28301352727960705,-1.1075062715438513,-0.18049307232821477,0.7630696813203244,40.95944595374528,12.135055238541458,0.4635065996078194,5,0.26249980926513317,0.572499275207516,-1.0512504577636754,-2.2974996566772496,3.1199989318847585,1,0.08083094839712457,-1.0555567329292588,26.21500015258789,2.8856906191757363,26.51000022888184,-4.454441419728534,26.4950008392334,0.08083094839712457
3284,2006-05-24,26.295000076293945,26.4950008392334,25.92499923706055,26.420000076293945,2162400.0,-0.006798878284503096,3.145443196004968,-1.5625014901174712,35.2070885710223,40.742482720114765,0.5038685682092989,0.9174097436026116,-0.20839139984528643,-1.505287302811194,33.584237555457605,0.570001602172848,-0.08903585947647485,-0.7937499999999993,-1.787905821654931,0.20040582165493248,-1.290827910827467,-0.29667208917253163,0.7585401883866538,43.6046202161067,12.733470086553229,0.4970779108274659,5,0.44250011444091797,0.7524995803833008,-0.7412500381469727,-2.0199995040893555,3.614999771118164,2,0.07910248783688956,-2.1818142410028836,26.47500038146973,-1.0555567329292588,26.21500015258789,2.8856906191757363,26.51000022888184,0.07910248783688956
3285,2006-05-25,26.45000076293945,26.5,26.21500015258789,26.415000915527344,1983600.0,0.005894682874910684,3.2222724575433044,-0.2799987792968466,38.53868586331348,39.006042081038935,0.2654813595493053,0.7160299338213569,-0.3244618205092884,-1.6428141669263,31.49859018248018,0.2849998474121094,-0.21994146769112533,-0.5859993934631369,-1.5989397557368257,0.4269409688105519,-1.0924695745999813,-0.07952921232629251,0.44484387536701675,70.19884447386092,35.503880146442114,0.5064701811368437,5,0.2874994277954137,0.5974988937377965,-0.7137508392333949,-1.9925003051757777,3.58499908447266,3,0.07618144920705516,3.145443196004968,26.295000076293945,-2.1818142410028836,26.47500038146973,-1.0555567329292588,26.21500015258789,0.07618144920705516
3286,2006-05-26,26.47500038146973,26.55500030517578,26.165000915527344,26.28000068664551,1661600.0,0.0009451651345624423,1.1971824932034267,5.5714441416899385,38.09524858022182,37.70465993058196,0.18640347952183234,0.6378881267859136,-0.3281360093333703,-1.6635892761715105,29.21925255693055,0.3899993896484375,-0.32900313716237406,-0.5064997673034632,-1.516888246476686,0.5038887118697595,-1.0116940068900746,-0.0013055277168518842,0.2833660181549824,73.51005590685067,35.74020915064469,0.5051942395866121,5,0.26249980926513317,0.572499275207516,-0.6287508010864293,-1.9075002670288121,2.9750003814697195,4,0.07516524050783358,3.2222724575433044,26.45000076293945,3.145443196004968,26.295000076293945,-2.1818142410028836,26.47500038146973,0.07516524050783358
3287,2006-05-30,26.10000038146973,26.53000068664551,26.07500076293945,26.43000030517578,1413200.0,-0.014164305744919559,-1.3947417293667013,-1.6923099495285236,30.097081728223117,34.48312385892737,0.4959861595093358,0.9422732423733997,0.06830131191068034,-1.293927212132072,26.477898369279252,0.4549999237060618,-0.4031375228762961,-0.8059997558593714,-1.8439356781802125,0.23193616646146964,-1.324967717019792,-0.2870317946989509,0.5409947328886737,23.33348592122396,-7.918737549010089,0.5189679611604199,5,0.49749946594237926,0.947499275207516,-0.06625080108642933,-1.3450002670288121,3.754999160766598,1,0.07835249219941898,1.1971824932034267,26.47500038146973,3.2222724575433044,26.45000076293945,3.145443196004968,26.295000076293945,0.07835249219941898
3288,2006-05-31,26.46999931335449,26.540000915527344,26.17499923706055,26.2549991607666,1471200.0,0.014176204079577204,1.0563280393715817,-0.6515157645290833,38.13890609587144,34.58641159074798,-0.03614939541687434,0.4869796465104663,-0.2750353385499871,-1.663574131465186,23.581158970626724,0.44000053405761363,-0.4612356587311268,-0.36600074768066904,-1.3152415857491384,0.5832400903878003,-0.8406211667149037,0.10861967135356565,0.08500099182129262,86.50780195094121,55.68409466788542,0.4746204190342349,5,-0.11999893188476207,0.5775003433227575,-0.42374944686889293,-1.7149991989135707,3.4050006866455114,2,0.08367964526052707,-1.3947417293667013,26.10000038146973,1.1971824932034267,26.47500038146973,3.2222724575433044,26.45000076293945,0.08367964526052707
3289,2006-06-01,26.82500076293945,26.84499931335449,26.25,26.270000457763672,1302800.0,0.013411464253641148,1.0000064112838716,2.5813949362147848,45.76486406456917,35.80941517388574,-0.4020802786204136,0.08971661502067008,-0.5904789360511806,-2.0219038619722873,21.181491516831564,0.5949993133544886,-0.49311736826018304,0.01875066757201793,-0.8898503459835077,0.9273516811275435,-0.43554983920574486,0.4730511743497807,-0.9050006866455043,97.40278077091709,60.86489885940934,0.45430050677776357,6,-0.4425010681152308,0.22249889373779652,-0.7262511253356898,-2.0700006484985316,3.3449993133544957,3,0.1032618255967388,1.0563280393715817,26.46999931335449,-1.3947417293667013,26.10000038146973,1.1971824932034267,26.47500038146973,0.1032618255967388
3290,2006-06-02,27.334999084472656,27.35000038146973,27.10000038146973,27.209999084472656,1540600.0,0.019012052452121564,2.22575246720631,0.2252251013815397,54.588232231797356,38.07528696889939,-0.8721054490725351,-0.43967373587424063,-1.0672339634104446,-2.5291051965065847,19.612843627751175,0.5249996185302805,-0.6021938915545277,0.5267490386962876,-0.38654563471692427,1.4400437121094996,0.07010170198968169,0.9833963754028936,-1.3964990234374994,98.82342733448296,55.896843314993994,0.45664733670660584,6,-0.6999988555908203,-0.28749942779541016,-1.2362494468688965,-2.5799989700317383,2.840000152587894,4,0.09420160414061085,1.0000064112838716,26.82500076293945,1.0563280393715817,26.46999931335449,-1.3947417293667013,26.10000038146973,0.09420160414061085
3291,2006-06-05,27.04999923706055,27.440000534057614,27.0049991607666,27.375,1606200.0,-0.010426188291844385,-1.0963875356190655,-2.6000061035155966,52.252241028903654,40.94131259938915,-0.5614989664161136,-0.17963571409075385,-0.7438800465545121,-2.235352855461155,17.888884042112736,0.4350013732910121,-0.567370468168825,0.2517492294311552,-0.6454169109622185,1.148915369824529,-0.19683384076553168,0.700332299627842,-1.0550391632080114,71.42847161962624,23.910355571945665,0.44858307019668764,6,-0.3674993515014684,-0.002499580383304334,-0.6287493705749547,-1.9724988937377965,2.7000007629394496,0,0.11035122715500423,2.22575246720631,27.334999084472656,1.0000064112838716,26.82500076293945,1.0563280393715817,26.46999931335449,0.11035122715500423
3292,2006-06-06,26.979999542236328,27.065000534057614,26.79999923706055,27.040000915527344,1418200.0,-0.002587789160759635,3.8181786655571246,0.18461917673157707,43.55669646982948,41.80433829263909,-0.4152391224078862,-0.142125649709115,-0.6518290301293561,-2.1589945707038467,15.922228593679582,0.2650012969970632,-0.5100824207607175,0.1977495193481431,-0.6727578052481853,1.0682568439444715,-0.23750414295002287,0.6330031816463091,-0.8983370407714837,63.636322514983675,20.163087737559238,0.43525366229816487,6,-0.2974996566772461,0.06750011444091797,-0.4374995231628418,-1.8799991607666016,2.190000534057617,1,0.09154934257268654,-1.0963875356190655,27.04999923706055,2.22575246720631,27.334999084472656,1.0000064112838716,26.82500076293945,0.09154934257268654
3293,2006-06-07,26.895000457763672,27.20000076293945,26.81999969482422,26.920000076293945,1694800.0,-0.0031504479582956657,-3.3428409499623575,0.4166507724585161,54.34084784493913,43.93031154529652,-0.2954694831846396,-0.11334328326403664,-0.5295150964014788,-2.064633668755132,13.602387098599516,0.3800010681152308,-0.45065590936597033,0.14475040435791087,-0.6532826594132075,0.9427834681290292,-0.2542661275276501,0.5437669362434718,-0.7318376743432609,54.201694814738985,6.137306894214959,0.3990165318855593,6,-0.13749980926514027,0.03249931335449219,-0.10375070571899414,-1.5825004577636719,1.8199996948242188,2,0.11005759561599882,3.8181786655571246,26.979999542236328,-1.0963875356190655,27.04999923706055,2.22575246720631,27.334999084472656,0.11005759561599882
3294,2006-06-08,26.23500061035156,26.40999984741211,25.90999984741211,26.34000015258789,5645600.0,-0.024539871209468322,3.081650447644998,4.200045777065832,46.428565814315256,44.8069648731856,0.39685829199233424,0.4815615537778406,0.16170563146258843,-1.3974979595972492,11.518077729334207,0.9850006103515625,-0.3460734618336829,-0.4582494735717795,-1.2308403606142129,0.3143414134706539,-0.8445449170929962,-0.07195403005056278,1.2049999237060547,21.24187039758833,-31.37395201487265,0.3862954435212167,6,0.43999958038330433,0.519999504089359,0.6449990272522008,-0.922500610351559,2.0649986267089915,3,0.13874592357402893,-3.3428409499623575,26.895000457763672,3.8181786655571246,26.979999542236328,-1.0963875356190655,27.04999923706055,0.13874592357402893
3295,2006-06-09,26.7450008392334,26.96500015258789,26.70000076293945,26.82500076293945,2334400.0,0.019439688089071705,-2.1176384790583547,0.7619073569481692,52.841604664357185,46.445448882533974,-0.07475703783078558,-0.06442666492403504,-0.3076023450093146,-1.8939711385362052,9.665746688504347,0.7299995422363317,-0.28795069454160327,0.07250070571899414,-0.6689730492395718,0.8139744606775601,-0.29823617176028705,0.44323758319827533,0.6643996810913038,54.57520373092197,-1.6592627327351934,0.3707368774792824,6,-0.07000064849853516,0.009999275207519531,0.25624847412109375,-1.4325008392333984,1.8299999237060511,4,0.12806128732799538,3.081650447644998,26.23500061035156,-3.3428409499623575,26.895000457763672,3.8181786655571246,26.979999542236328,0.12806128732799538
3296,2006-06-12,26.82999992370605,27.065000534057614,26.82500076293945,26.95499992370605,1762800.0,0.0031781298113837675,-2.5555963717539347,1.56250149011761,57.83439731872758,49.52737283703447,-0.11633793773744472,-0.16704760463811041,-0.3554017191969727,-1.9470082110827853,8.37188707578993,0.3199996948242152,-0.20611347273977287,0.16324977874755575,-0.5710755098164917,0.8975750673116032,-0.2039128655344662,0.5304124230295777,0.5494125831604002,71.31778475659875,9.828818081320016,0.36716264428202366,6,-0.15499973297118785,-0.07499980926513317,0.17124938964844105,-1.3699998855590785,2.43499946594239,0,0.12467384729281994,-2.1176384790583547,26.7450008392334,3.081650447644998,26.23500061035156,-3.3428409499623575,26.895000457763672,0.12467384729281994
3297,2006-06-13,26.875,27.1299991607666,26.834999084472656,26.85000038146973,2448200.0,0.0016772298330940405,-9.726843985157958,-0.19999694824215908,55.39083454020774,51.44425377529406,-0.04452567543809849,-0.2214316586205065,-0.35191846462251064,-1.958502097148557,7.5374889856881016,0.2999992370605504,-0.14184300572752306,0.20699987411499166,-0.5287225912444526,0.942722339474436,-0.1608613585647305,0.5748611067947138,0.4750242536773648,74.80616028814272,10.277500821686814,0.36786123267972154,6,-0.19999980926513672,-0.11999988555908203,0.1387495994567871,-1.3775005340576172,2.3850002288818395,1,0.10697674418604652,-2.5555963717539347,26.82999992370605,-2.1176384790583547,26.7450008392334,3.081650447644998,26.23500061035156,0.10697674418604652
3298,2006-06-14,27.85000038146973,28.18000030517578,27.625,28.10000038146973,3565800.0,0.03627908396166446,1.7073195694043026,-10.000152590220388,67.25861546303932,53.83244837512408,-0.8975766237795852,-1.2303731071906086,-1.2711032042580648,-2.8937470497902673,6.271621013296041,1.3050003051757812,-0.04801484955212487,1.163500213623049,0.32973230894225836,1.9972681183038397,0.7466162612826537,1.5803841659634443,-1.9400005340576207,85.46256135863707,17.53172827849211,0.4168839523403958,6,-0.8050003051757848,-0.8050003051757848,-0.836250782012943,-2.3525009155273473,1.9400005340576136,2,0.04739675679510902,-9.726843985157958,26.875,-2.5555963717539347,26.82999992370605,-2.1176384790583547,26.7450008392334,0.04739675679510902
3299,2006-06-15,28.54999923706055,28.6200008392334,28.104999542236328,28.11000061035156,3240600.0,0.025134608474065567,-1.288890772686814,-1.759994506835966,70.79208294745685,55.63287623241958,-1.483117580807452,-1.874887916444255,-1.9134162796270147,-3.5494365595928627,6.563302814264793,0.7700004577636683,0.14103916909327197,1.7672491073608434,0.58977475659837,2.944723458123317,1.1785119319796067,2.35598628274208,-2.594599380493168,96.35408336503988,27.524152267722727,0.5887371753812376,6,-1.2849988937377965,-1.2849988937377965,-1.4062495231628453,-3.0524997711181676,2.135000228881836,3,0.0057793667228247525,1.7073195694043026,27.85000038146973,-9.726843985157958,26.875,-2.5555963717539347,26.82999992370605,0.0057793667228247525
3300,2006-06-16,28.149999618530273,28.5,28.024999618530273,28.26499938964844,1648200.0,-0.014010494893850645,-1.6027434483839782,-0.26136393192478474,65.43779401320549,57.09793767511977,-1.067624561242127,-1.417203427120029,-1.4632192957019967,-3.103890147184572,6.919697266834461,0.524999618530277,0.2743011234823598,1.2844995498657212,-0.03221392129620426,2.6012130210276467,0.6261428142847585,1.942856285446684,-2.0880157226562517,73.81608909602309,5.34773418031034,0.6583567355809621,6,-0.8849992752075195,-0.8849992752075195,-0.9675002098083496,-2.6525001525878906,2.315000534057617,4,0.005328583323728875,-1.288890772686814,28.54999923706055,1.7073195694043026,27.85000038146973,-9.726843985157958,26.875,0.005328583323728875
3301,2006-06-19,28.309999465942386,28.434999465942386,28.21500015258789,28.40500068664551,4390000.0,0.00568383124619265,1.8387231738531666,0.8260992154976277,71.20922352169359,60.17044068088245,-1.1511535165140216,-1.513010424165099,-1.5722230866683482,-3.2256525066360844,7.864755329118578,0.2849998474121129,0.3596531525106563,1.3544994354248097,-0.09887679683695794,2.8078756676865773,0.6278113192939259,2.0811875515556935,-2.1456948923339887,82.63299335901415,8.106097995636802,0.7266881161308841,6,-1.0449991226196325,-1.0449991226196325,-1.1275000572204625,-2.8125000000000036,2.6900005340576136,0,0.009360695937697505,-1.6027434483839782,28.149999618530273,-1.288890772686814,28.54999923706055,1.7073195694043026,27.85000038146973,0.009360695937697505
3302,2006-06-20,28.864999771118164,28.920000076293945,28.684999465942386,28.739999771118164,4672000.0,0.019604391227327822,-1.0000000000000302,-1.315772566655959,72.19649627439247,62.15440161748838,-1.5764251487731542,-1.9597789710893707,-2.064697015012257,-3.740236875443351,8.89249852483963,0.610000610351559,0.381445910166768,1.776999759674073,0.13670703640014992,3.417292482947996,0.9568533980371114,2.5971461213110345,-2.602467346884765,95.75287243741467,21.80205405171351,0.8201463616369615,6,-1.4499998092651367,-1.4499998092651367,-1.793750286102295,-3.3675003051757812,1.0,1,0.013857599920389152,1.8387231738531666,28.309999465942386,-1.6027434483839782,28.149999618530273,-1.288890772686814,28.54999923706055,0.013857599920389152
3303,2006-06-21,28.614999771118164,28.7549991607666,28.489999771118164,28.53000068664551,2290000.0,-0.008661008210024135,-2.2120959911222084,0.6799926757812216,66.91872055370126,64.43108547742015,-1.180977721737687,-1.6245255750554932,-1.7470165061763723,-3.4552553261180634,9.795670467823793,0.375,0.43578007524919116,1.4199997901916497,-0.3276085536182727,3.167608134001572,0.5461956182866885,2.293803962096611,-2.193019287761132,65.921771041561,-4.853403858606967,0.8738041719049608,6,-0.8049993515014648,-1.1999998092651367,-1.6750001907348633,-3.1175003051757812,1.8099994659423864,2,0.022540641723669985,-1.0000000000000302,28.864999771118164,1.8387231738531666,28.309999465942386,-1.6027434483839782,28.149999618530273,0.022540641723669985
3304,2006-06-22,28.375,28.584999084472656,28.35000038146973,28.565000534057614,2228600.0,-0.008387201573924252,1.0434879960193746,-2.235324477156501,60.35858178275661,65.26630515724231,-0.6766530713378671,-1.286676176208129,-1.4431474877313661,-3.1786000365366434,10.690618953251851,0.26499938964843395,0.5410700037015808,1.0760000228881843,-0.6935209422305917,2.8455209880069603,0.19123954032879453,1.960760505447574,-1.8031383410667523,39.10616787216721,-26.95943843888775,0.8847604825593889,6,-0.5024995803833008,-0.9600000381469727,-1.4350004196166992,-2.877500534057617,2.139999389648441,3,0.049867873674972474,-2.2120959911222084,28.614999771118164,-1.0000000000000302,28.864999771118164,1.8387231738531666,28.309999465942386,0.049867873674972474
3305,2006-06-23,28.46500015258789,28.614999771118164,28.375,28.420000076293945,1979400.0,0.0031718115449477224,-2.5555461365659307,-0.23684184108819395,64.66323119689059,66.0250644770382,-0.5554219215743785,-1.2837985227896382,-1.471912576251686,-3.2355998250509046,11.655851681767288,0.23999977111816406,0.6167394575789622,1.065250205993653,-0.7300047522962636,2.8605051642835697,0.16762272684869473,1.9628776851386114,-1.7522501886130009,35.46099674533241,-28.69002093574474,0.8976274791449583,6,-0.5875005722045898,-1.0500001907348633,-1.559999942779541,-2.967500686645508,1.7099990844726598,4,0.07799049012661485,1.0434879960193746,28.375,-2.2120959911222084,28.614999771118164,-1.0000000000000302,28.864999771118164,0.07799049012661485
3306,2006-06-26,28.46500015258789,28.565000534057614,28.26499938964844,28.42499923706055,1215600.0,0.0,1.4999920527696247,0.8889077268680599,65.61515739345712,67.16110034962148,-0.334257952089402,-1.1879768272153015,-1.4147342643107734,-3.205218348749675,12.698904335962336,0.3000011444091726,0.7888457960990038,0.9657502174377441,-0.8342824152328596,2.765782850108348,0.06573390110244048,1.8657665337730478,-1.6198151818738573,30.534435614674837,-32.290331774347294,0.9000163163353022,6,-0.19250011444091797,-1.0500001907348633,-1.5200004577636719,-2.967500686645508,1.600000381469723,0,0.07026172454870583,-2.5555461365659307,28.46500015258789,1.0434879960193746,28.375,-2.2120959911222084,28.614999771118164,0.07026172454870583
3307,2006-06-27,28.145000457763672,28.479999542236328,28.10000038146973,28.46999931335449,2023000.0,-0.01124186520670456,1.2028980699804637,-8.1247854281906,62.525055462205394,66.63514923841771,0.20655824091531372,-0.7451180837290394,-1.0420300470780788,-2.838745829461704,13.514967648155901,0.379999160766598,0.9003463172454751,0.5435005187988295,-1.151107101184678,2.238108138782337,-0.30380329119292426,1.3908043287905834,-1.1753265807148452,6.870253459441325,-54.68879316562539,0.8473038099917529,6,0.3274993896484375,-0.7300004959106445,-1.2725005149841309,-2.3075008392333984,2.0149993896484375,1,0.10143895881333309,1.4999920527696247,28.46500015258789,-2.5555461365659307,28.46500015258789,1.0434879960193746,28.375,0.10143895881333309
3308,2006-06-28,28.684999465942386,28.71500015258789,28.43000030517578,28.524999618530273,1908600.0,0.019186320817051516,1.5908933277847135,-0.49230895635385713,75.15400772574581,67.11980754711648,-0.22634244279056048,-1.1706882544695567,-1.5301837484282679,-3.329059316621926,14.509660797509632,0.5699996948242188,1.0087241514903624,0.9727495193481488,-0.6998732214873336,2.645372260183631,0.13643814893040584,1.8090608897658917,-1.598306016938853,95.12183775435257,27.28716481562772,0.8363113704177421,6,-0.212499618530277,-1.269999504089359,-1.8799996376037633,-2.422499656677246,1.965000152587887,2,0.0411364938868759,1.2028980699804637,28.145000457763672,1.4999920527696247,28.46500015258789,-2.5555461365659307,28.46500015258789,0.0411364938868759
3309,2006-06-29,29.59499931335449,29.75,28.864999771118164,28.864999771118164,4020200.0,0.031723892778612095,-1.4246596817599875,4.562501490117417,77.03985094440957,68.40892498391693,-1.0868100096873086,-1.9631797373660653,-2.3895902295049716,-4.180384209602273,16.075762380464493,1.0650005340576136,1.1657975752828946,1.7442494392394998,-0.07163410230715073,3.5601329807861504,0.8363076684661763,2.6521912100128233,-2.398307466713529,90.60601681935069,20.222734267693568,0.9079417707733249,6,-0.6699991226196254,-1.764999389648434,-2.702499389648434,-3.1824998855590785,0.8400001525878977,3,0.02804527599132367,1.5908933277847135,28.684999465942386,1.2028980699804637,28.145000457763672,1.4999920527696247,28.46500015258789,0.02804527599132367
3310,2006-06-30,29.90999984741211,30.21999931335449,29.90999984741211,30.01000022888184,3201800.0,0.010643708104952632,-5.199965667855505,-0.13698690983200199,78.00000901656027,69.16345670556879,-1.2582145545787498,-2.187532363814782,-2.6541296137522465,-4.437076635607987,16.986231285467788,0.625,1.2001950665462857,1.930499935150145,-0.0855298814754164,3.9465297517757065,0.9224850268373643,2.938514843462926,-2.509043348502427,85.37737631467681,14.488028399795894,1.0080149083127803,6,-0.75,-1.8450002670288086,-3.0174999237060547,-3.447500228881836,0.5799999237060547,4,0.020227333511293244,-1.4246596817599875,29.59499931335449,1.5908933277847135,28.684999465942386,1.2028980699804637,28.145000457763672,0.020227333511293244
3311,2006-07-03,30.03499984741211,30.084999084472656,29.90500068664551,30.0,1475200.0,0.004179204300825745,1.666676085789317,-0.34999713898795226,78.31542088499637,69.8433372178581,-1.2435648256101395,-2.189704762644734,-2.7381036112859363,-4.498697443984511,18.144374037595533,0.17999839782714488,1.1571069557505815,1.906249904632567,-0.25666158822768637,4.06916139749282,0.8247941582024403,2.9877056510626936,-2.352139067057948,91.27360570045629,20.017189000429354,1.0814557464301267,7,-0.875,-1.9700002670288086,-3.1424999237060547,-3.572500228881836,0.2900009155273402,0,0.004661208269008954,-5.199965667855505,29.90999984741211,-1.4246596817599875,29.59499931335449,1.5908933277847135,28.684999465942386,0.004661208269008954
3312,2006-07-05,29.45000076293945,29.5,29.10000038146973,29.20000076293945,2980200.0,-0.019477246127672765,1.28572207084462,7.142888283378746,65.4142716073519,69.6761762238193,-0.6334731113743146,-1.4863789000998224,-2.1096485306575232,-3.8544346639777807,19.25815822222629,0.9349994659423793,1.1601407669663573,1.1977507591247516,-0.9710429897139896,3.366544507963493,0.11335388470538277,2.2821476335441204,-1.5134261292852536,56.983297370734356,-11.960761198288616,1.0843968744193697,7,-0.2900009155273402,-1.3850011825561488,-2.557500839233395,-2.987501144409176,1.0499992370605504,2,0.02088284397914486,1.666676085789317,30.03499984741211,-5.199965667855505,29.90999984741211,-1.4246596817599875,29.59499931335449,0.02088284397914486
3313,2006-07-06,29.854999542236328,29.96500015258789,29.65999984741211,29.684999465942386,2436000.0,0.013752080434800362,-1.772738701091527,0.680000305175767,63.32994075720423,70.00632722098014,-0.9432758625397,-1.747865856573661,-2.469941350822566,-4.195616321891244,20.356031009128625,0.514999389648441,1.133222023387269,1.454749584197998,-0.728006523276683,3.637505691672679,0.3633715304606575,2.5461276379353386,-1.6900824406121018,73.06273841865983,7.272499440841898,1.091378053737341,7,-0.6949996948242188,-1.7899999618530273,-3.0324997901916504,-3.3924999237060547,0.28000068664551137,3,0.010216054592273371,1.28572207084462,29.45000076293945,1.666676085789317,30.03499984741211,-5.199965667855505,29.90999984741211,0.010216054592273371
3314,2006-07-07,29.875,30.024999618530273,29.790000915527344,29.84499931335449,2622000.0,0.0006699198817732288,-2.3571847027888664,0.17647454812689686,69.10300491010528,70.49963541133732,-0.8136937881778188,-1.5612295817797488,-2.4453711872253514,-4.1466445127570495,21.406742312478446,0.2349987030029297,1.0559933413759168,1.2927500724792473,-0.7310617680667129,3.3165619130252075,0.28084415220626724,2.3046559927522274,-1.504574677202747,69.19646050251885,4.238792561665008,1.0119059202729799,7,-0.7150001525878906,-1.8100004196166992,-3.1762499809265137,-3.4125003814697266,0.6700000762939453,4,0.025941409825281037,-1.772738701091527,29.854999542236328,1.28572207084462,29.45000076293945,1.666676085789317,30.03499984741211,0.025941409825281037
3315,2006-07-10,30.170000076293945,30.239999771118164,29.920000076293945,29.979999542236328,2316200.0,0.009874479541220005,-1.0645177168382258,6.333206179667379,70.0000164073081,70.98684196843188,-0.9402866114236659,-1.6722164207298142,-2.7109576933450867,-4.3692188178304505,23.39890175398947,0.36499977111816406,1.0442638597426104,1.4165001869201674,-0.530916648518378,3.363917022358713,0.4427917692008947,2.39020860463944,-1.6146173544409699,93.85967260510498,29.851543460158936,0.9737084177192726,7,-1.0,-2.0950002670288086,-3.455000400543213,-3.707500457763672,0.9500007629394531,0,0.00878353957501865,-2.3571847027888664,29.875,-1.772738701091527,29.854999542236328,1.28572207084462,29.45000076293945,0.00878353957501865
3316,2006-07-11,30.17499923706055,30.190000534057614,29.82999992370605,29.915000915527344,1558800.0,0.0001656997266810123,1.4827549919760679,1.3684083722331162,65.97561662074295,71.37023765271383,-0.756799146444056,-1.490169391945031,-2.6878130686913444,-4.300389186654201,25.27981596441412,0.3600006103515625,1.1045524953974457,1.2542493820190472,-0.5681498941951233,3.0766486582332178,0.34304974391196197,2.1654490201261325,-1.417462469295753,94.29819571415216,32.88843567488433,0.9111996381070846,7,-0.8399991989135778,-2.0999994277954137,-3.3337492942810094,-3.712499618530277,1.1750011444091797,1,0.010439123182171661,-1.0645177168382258,30.170000076293945,-2.3571847027888664,29.875,-1.772738701091527,29.854999542236328,0.010439123182171661
3317,2006-07-12,29.75,29.920000076293945,29.70000076293945,29.82500076293945,2505600.0,-0.014084482114537167,-1.514288828337813,-0.2884663350792846,63.27486950822477,70.05033340632261,-0.08961192693406872,-0.884065246890426,-2.2404790194975845,-3.8032031302052403,27.069735524595455,0.47499847412110086,1.1336521706549156,0.6855001449584961,-0.8949523493910476,2.26595263930804,-0.10472610221627576,1.475726392133268,-0.8145676718327977,15.51726972872895,-43.449556469476235,0.7902262471747716,7,-0.19750022888183594,-1.6750001907348633,-2.885000228881836,-3.2875003814697266,1.3050003051757812,2,0.019327756737460566,1.4827549919760679,30.17499923706055,-1.0645177168382258,30.170000076293945,-2.3571847027888664,29.875,0.019327756737460566
3318,2006-07-13,29.170000076293945,29.35000038146973,29.11000061035156,29.295000076293945,1953600.0,-0.019495795754825407,1.0425459385754159,1.6666497126291415,58.6132261414861,68.00293065044221,0.6329854751299315,-0.2109176615286117,-1.652805304867364,-3.1503829392546407,27.142216665948993,0.639999389648441,1.1517240718771014,0.03950023651123047,-1.4340343096104036,1.5130347826328645,-0.6972670365495865,0.7762675095720475,-0.07801965497262842,5.309691194963543,-53.84907578123105,0.7367672730608161,7,0.5,-1.0950002670288086,-2.3050003051757812,-2.707500457763672,2.325000762939453,3,0.045594786432205936,-1.514288828337813,29.75,1.4827549919760679,30.17499923706055,-1.0645177168382258,30.170000076293945,0.045594786432205936
3319,2006-07-14,28.71500015258789,28.90500068664551,28.559999465942386,28.8799991607666,1542800.0,-0.015598214690298429,2.209282932498142,1.3199920654296875,52.51004231406781,65.17071212794305,1.0616768673768924,0.27097031628308343,-1.1807534230680545,-2.627662706854508,26.440428849924942,0.610000610351559,1.2056244333803185,-0.4237497329711921,-1.8853992736295986,1.0378998076872143,-1.1545745033003953,0.3070750373580111,1.5249996185302734,9.226229671981317,-50.74365613447614,0.7308247703292028,7,0.6849994659423828,-0.6400003433227539,-1.872499942779541,-2.252500534057617,2.8999996185302734,4,0.049451508575596215,1.0425459385754159,29.170000076293945,-1.514288828337813,29.75,1.4827549919760679,30.17499923706055,0.049451508575596215
3320,2006-07-17,28.29999923706055,28.434999465942386,28.10000038146973,28.30500030517578,1759800.0,-0.014452408612992462,1.5283008003684473,0.030309685921348993,48.47079686565332,61.854642792460496,1.3681586419562919,0.7354941827651622,-0.7491415817700471,-2.1520960157643607,25.865886891406603,0.6149997711181605,1.1402153043192698,-0.8462506294250467,-2.2879413488044342,0.5954400899543408,-1.5670959891147405,-0.12540526973535293,1.9064005279540979,9.569322535368114,-51.88814522079956,0.7208453596896938,7,0.8700008392333949,0.17000102996825817,-1.5849990844726598,-1.837499618530277,3.2000007629394496,0,0.079328653701638,2.209282932498142,28.71500015258789,1.0425459385754159,29.170000076293945,-1.514288828337813,29.75,0.079328653701638
3321,2006-07-18,28.57500076293945,28.57999992370605,28.32999992370605,28.5,1078800.0,0.009717368667585324,4.882416300153081,-14.996948893984008,54.01869558707134,60.58846767909599,0.965845837663192,0.5073773258815599,-1.002543449906259,-2.3646371201911656,25.189016883851668,0.2800006866455007,0.9847700374387109,-0.5844991683960004,-1.9984329970166819,0.8294346602246812,-1.2914660827063429,0.12246774591434217,1.5471430267334014,26.09892643501775,-40.51759700372118,0.7069669143103409,7,0.5949993133544957,-0.04250049591064098,-1.860000610351559,-1.9525012969970668,2.984998703002937,1,0.08906386730861282,1.5283008003684473,28.29999923706055,2.209282932498142,28.71500015258789,1.0425459385754159,29.170000076293945,0.08906386730861282
3322,2006-07-19,29.26499938964844,29.38500022888184,28.29999923706055,28.29999923706055,2223000.0,0.024146932923406528,-1.2487063632302773,12.866537815981486,55.27272840767892,59.69322186248207,0.27585402063138176,-0.1592844281871244,-1.6640911078530323,-2.9867305308507426,24.20798339175342,1.085000991821289,0.7987620218388898,0.08549947738647745,-1.3221968076839623,1.4931957624569172,-0.6183486651487442,0.7893476199216991,0.7762586636962858,90.66141218031497,26.508400732077448,0.7038481425352205,7,-0.09499931335449574,-0.7274999618530309,-2.5499992370605504,-2.6424999237060582,2.2450008392333984,2,0.07124555049739012,4.882416300153081,28.57500076293945,1.5283008003684473,28.29999923706055,2.209282932498142,28.71500015258789,0.07124555049739012
3323,2006-07-20,29.26000022888184,29.5,29.2549991607666,29.45499992370605,1015400.0,-0.0001708238807744955,-1.3902307406029029,-0.2020721906636708,46.35474131024764,57.16563701805344,0.20962051162551276,-0.10907834402967964,-1.6376884028004355,-2.9166786289557187,23.605115032023342,0.24500083923339844,0.5868334917650628,0.04825029373169443,-1.334322484164577,1.430823071627966,-0.6430360952164413,0.7395366826798302,0.7036075175878871,82.85715453479095,21.139396435753824,0.691286388948135,7,-0.09000015258789418,-0.32750034332275746,-2.545000076293949,-2.6375007629394567,2.3500003814697195,3,0.06134655031622804,-1.2487063632302773,29.26499938964844,4.882416300153081,28.57500076293945,1.5283008003684473,28.29999923706055,0.06134655031622804
3324,2006-07-21,29.790000915527344,29.84000015258789,29.584999084472656,29.75,1688600.0,0.018113488807233624,2.6428882833787464,-0.20513322117454483,48.752609222530985,54.80481399752265,-0.3729219936395616,-0.5561494029678791,-2.1345275337013696,-3.3752496239017553,23.37723566464219,0.5799999237060511,0.5209118478026014,0.5075009346008308,-0.8391340858651226,1.8541359550667842,-0.1658165756321459,1.1808184448338075,0.09906253634238382,97.12648025071772,36.81517818691057,0.6733175102329768,7,-0.6450004577636719,-0.657501220703125,-2.7450008392333984,-3.1650009155273438,1.8699989318847656,4,0.05723396681123849,-1.3902307406029029,29.26000022888184,-1.2487063632302773,29.26499938964844,4.882416300153081,28.57500076293945,0.05723396681123849
3325,2006-07-24,30.684999465942386,30.78000068664551,30.54999923706055,30.60000038146973,3524400.0,0.030043589221527833,-1.4864837000226818,2.1249284760633227,55.824373403064435,53.67689808444726,-1.3267023444665682,-1.345276624847255,-2.9783496896227852,-4.194086489706574,23.421136223271365,0.9899997711181676,0.4626739010744316,1.2914995193481467,-0.1350201254489214,2.7180191641452147,0.5782396969496126,2.0047593417466807,-2.5849990844726562,96.16930785588758,38.13148420483937,0.7132598223985337,7,-1.2449989318847656,-1.2824993133544957,-3.4199991226196325,-3.819998741149906,1.4699993133544886,0,0.030307978535505375,2.6428882833787464,29.790000915527344,-1.3902307406029029,29.26000022888184,-1.2487063632302773,29.26499938964844,0.030307978535505375
3326,2006-07-25,30.46500015258789,30.55500030517578,30.2549991607666,30.395000457763672,2547000.0,-0.007169604601058421,1.4000091552734375,0.8235346916793824,59.73154460602161,53.28319531753579,-1.185956312452845,-1.020058764023954,-2.701744088669013,-3.897872720783056,23.537216436728283,0.4300003051757848,0.3686677645123808,0.971500205993653,-0.46135140307763933,2.4043518150649454,0.25507440145800686,1.6879260105292992,-2.311399765014645,87.29837298642154,27.92394596609452,0.7164258045356459,7,-1.0249996185302699,-1.0249996185302699,-3.1999998092651367,-3.5225000381469727,1.9399986267089844,1,0.03397340693347051,-1.4864837000226818,30.684999465942386,2.6428882833787464,29.790000915527344,-1.3902307406029029,29.26000022888184,0.03397340693347051
3327,2006-07-26,31.0,31.04999923706055,30.3700008392334,30.43000030517578,2055600.0,0.017561130632939292,1.0298515110797222,8.142888283378747,60.71095428855681,53.51627622276587,-1.7042131015939468,-1.402088221683094,-3.1696912241182744,-4.354529736057277,24.152685311242415,0.679998397827152,0.25217932799870724,1.3637500762939467,-0.07229662833528039,2.799796780923174,0.6457267239793332,2.0817734286085603,-2.7938716064453075,97.21452730164884,37.936918478925236,0.7180233523146142,7,-1.4250001907348597,-1.4250001907348597,-3.734999656677246,-4.057499885559082,1.5699996948242188,2,0.01806449890136741,1.4000091552734375,30.46500015258789,-1.4864837000226818,30.684999465942386,2.6428882833787464,29.790000915527344,0.01806449890136741
3328,2006-07-27,29.864999771118164,29.940000534057614,29.0,29.40999984741211,5095600.0,-0.03661291060909144,2.1074323365753176,0.7982459075638125,49.92259881384122,53.22878250051848,-0.5143488406137493,-0.18356407481051207,-1.9997544666680582,-3.146352623981066,23.85230733381114,2.0,0.13472481835847816,0.16974983215332173,-1.1970306475216788,1.5365303118283222,-0.5136404076841785,0.853140071990822,-1.5451165438232373,42.195126489825846,-15.173983621494799,0.6833902398374997,7,-0.2899999618530238,-0.2899999618530238,-2.4499998092651367,-2.7725000381469727,2.8500003814697266,3,0.05508121447750769,1.0298515110797222,31.0,1.4000091552734375,30.46500015258789,-1.4864837000226818,30.684999465942386,0.05508121447750769
3329,2006-07-28,30.42499923706055,30.4950008392334,30.26000022888184,30.28000068664551,2192800.0,0.01875102863667033,-1.540554473003168,0.31867818621594546,51.89590550890784,53.60935012754675,-0.9010289896580588,-0.7148442231431531,-2.490026438001678,-3.6242260929511296,22.53818637151263,0.6300010681152344,0.06772903937105923,0.6882493019104032,-0.7156146167209592,2.0921132205417656,-0.013682657405276188,1.3901812612260827,-1.9959113693749977,69.51218377543526,16.06659217828674,0.701931959315681,7,-0.75,-0.8499994277954102,-2.812499046325687,-3.332499504089359,1.7700004577636683,4,0.03894827947432011,2.1074323365753176,29.864999771118164,1.0298515110797222,31.0,1.4000091552734375,30.46500015258789,0.03894827947432011
3330,2006-07-31,30.51499938964844,30.770000457763672,30.434999465942386,30.690000534057614,1711000.0,0.0029580987623578636,-1.0000000000000213,-1.2069165099116859,52.49633094331167,53.440198500462344,-0.7194468053224128,-0.7981151495680301,-2.503624753766516,-3.644395078031682,20.813635632225306,0.34500122070312145,0.06831944519412403,0.7479994773864789,-0.6970513498885431,2.193050304661501,0.025474063748969655,1.470524891023988,-1.9810750671878878,73.90243675508708,24.565906271106712,0.722525413637511,7,-0.8400001525878906,-0.9399995803833008,-2.8712491989135778,-3.4224996566772496,1.1200008392333984,0,0.03752254565510782,-1.540554473003168,30.42499923706055,2.1074323365753176,29.864999771118164,1.0298515110797222,31.0,0.03752254565510782
3331,2006-08-01,30.17499923706055,30.51000022888184,30.145000457763672,30.440000534057614,4653200.0,-0.011142066504619685,-1.246160346962632,1.5142832230711591,53.15984634566102,53.2054338269048,-0.1437342112101092,-0.47125005612024395,-2.09008190460591,-3.248046761459552,18.885466768788078,0.3699989318847692,0.1358208099739855,0.4009993553161664,-1.0508579659345791,1.8528566765669119,-0.3249293053092046,1.1269280159415374,-1.5404319180159973,57.31705728560935,3.54966644363963,0.7259286606253724,8,-0.149999618530277,-0.5999994277954102,-2.5287494659423864,-3.057498931884769,0.9050006866455007,1,0.06561721929737496,-1.0000000000000213,30.51499938964844,-1.540554473003168,30.42499923706055,2.1074323365753176,29.864999771118164,0.06561721929737496
3332,2006-08-02,30.065000534057614,30.17499923706055,29.895000457763672,29.90999984741211,2407200.0,-0.0036453589323653945,-2.0270225686390124,-0.5849053887733312,57.15428337937802,54.40538294569707,0.10245258982979877,-0.3297196401483653,-1.896792219295886,-3.087435804361519,18.284696765640632,0.27999877929687855,0.27060115615202207,0.2602506637573221,-1.18876139174926,1.7092627192639043,-0.46425536399596723,0.9847566915106114,-1.333815938292421,60.16950613691938,0.26128375040546814,0.7245060277532904,8,-0.0400009155273402,-0.49000072479247336,-2.2212505340576136,-2.8425006866455043,0.6099987030029368,2,0.07783130562690377,-1.246160346962632,30.17499923706055,-1.0000000000000213,30.51499938964844,-1.540554473003168,30.42499923706055,0.07783130562690377
3333,2006-08-03,30.15999984741211,30.2450008392334,29.98500061035156,30.07999992370605,1980000.0,0.0031597974943282647,1.0799859620211922,0.5161262536147521,62.25615366994144,55.90577677318712,0.16600063269306986,-0.42235170359284524,-1.9140612372621177,-3.139857891547379,17.199511988645433,0.2600002288818395,0.36531523487044737,0.33999996185302805,-1.1176330840320219,1.797633007738078,-0.38881656108949514,1.0688164847955512,-1.336062665995101,30.28564453125,-34.54500198634345,0.7288165229425242,8,-0.13500022888183594,-0.5850000381469691,-2.216249942779541,-2.9375,0.6550006866455043,3,0.079907157148706,-2.0270225686390124,30.065000534057614,-1.246160346962632,30.17499923706055,-1.0000000000000213,30.51499938964844,0.079907157148706
3334,2006-08-04,30.649999618530273,30.7549991607666,30.434999465942386,30.434999465942386,1675400.0,0.016246676843408858,-1.9767392345771666,2.6875044703524575,69.6817600783642,57.44548640377599,-0.21141154488319103,-0.8973195152411861,-2.313231406898616,-3.58383918418091,16.171344842598955,0.5949993133544922,0.42255099100373883,0.7912497520446777,-0.7129996870881463,2.295499191177502,0.03912503247826393,1.5433744716110915,-1.737019954887522,86.28561837332589,13.867260636473233,0.7521247195664121,8,-0.625,-1.0749998092651332,-2.706249713897705,-3.427499771118164,0.8500003814697266,4,0.06737359085672434,1.0799859620211922,30.15999984741211,-2.0270225686390124,30.065000534057614,-1.246160346962632,30.17499923706055,0.06737359085672434
3335,2006-08-07,30.434999465942386,30.92499923706055,30.290000915527344,30.76499938964844,1709000.0,-0.007014686958035199,-1.048391512873115,-1.5348822767516799,65.73604527811334,58.11265314511951,-0.03978730716454848,-0.6971938335812489,-2.0130241636717905,-3.3164183811724364,14.930001063099185,0.6349983215332067,0.5424584925651033,0.5629996299743674,-0.9573753899547981,2.083374649903533,-0.1971878799902136,1.3231871399389483,-1.4365390193629217,52.427150306657744,-24.782454581182826,0.7601875099645826,8,-0.4099998474121129,-0.8599996566772461,-2.0574994087219274,-2.6049995422363317,0.8150005340576136,0,0.0578281669053855,-1.9767392345771666,30.649999618530273,1.0799859620211922,30.15999984741211,-2.0270225686390124,30.065000534057614,0.0578281669053855
3336,2006-08-08,30.489999771118164,30.60000038146973,30.32500076293945,30.559999465942386,3503200.0,0.0018071400079151534,2.666624281572578,0.21212033638702923,61.61138726005801,58.21270125306408,-0.1015472666302557,-0.7666938861172987,-1.9812274199594349,-3.327406972080478,13.792446891893603,0.27499961853028054,0.6205542657019016,0.6022499084472663,-0.9377412037469917,2.1422410206415243,-0.16774564764986266,1.3722454645443953,-1.4094777729194554,57.76699208912308,-17.008185184442254,0.7699955560971292,8,-0.5275001525878906,-0.9149999618530238,-1.877500057220459,-2.4250001907348633,1.0450000762939453,1,0.03755331145814855,-1.048391512873115,30.434999465942386,-1.9767392345771666,30.649999618530273,1.0799859620211922,30.15999984741211,0.03755331145814855
3337,2006-08-09,30.32500076293945,30.7450008392334,30.274999618530273,30.42499923706055,3383800.0,-0.005411577875281237,-3.699994277975929,1.4285558583106557,59.79762084826713,59.309925923555845,-0.04734497591782372,-0.5864775481209712,-1.7174698782490836,-3.116913001611106,12.893870412190871,0.470001220703125,0.5819207058065423,0.40850086212157777,-1.1420950846392657,1.9590968088824212,-0.36679711125884396,1.1837988355019995,-1.1656996751862678,36.17028184160839,-36.030082064301816,0.7752979733804213,8,0.0849990844726598,-0.7500009536743093,-1.7125010490417445,-2.260001182556149,0.8299999237060618,2,0.024896921410445527,2.666624281572578,30.489999771118164,-1.048391512873115,30.434999465942386,-1.9767392345771666,30.649999618530273,0.024896921410445527
3338,2006-08-10,30.5,30.559999465942386,30.170000076293945,30.17499923706055,1503400.0,0.005770790854337626,-1.3283609282835167,-3.250057221331846,56.98818794163804,59.87573508274809,-0.13722784017964784,-0.6922180386489956,-1.8015688847028883,-3.244698293026687,12.941474816661966,0.38999938964844105,0.5385928648949552,0.5170001029968248,-1.0127344725978311,2.0467346785914806,-0.24786718480050496,1.2818673907941545,-1.265070986274523,43.70864775147326,-24.292013272970216,0.7648672877973282,8,-0.09000015258789062,-0.9250001907348597,-1.887500286102295,-2.435000419616699,0.8950004577636719,3,0.005737679903624615,-3.699994277975929,30.32500076293945,2.666624281572578,30.489999771118164,-1.048391512873115,30.434999465942386,0.005737679903624615
3339,2006-08-11,30.13500022888184,30.334999084472656,29.989999771118164,30.21500015258789,1399000.0,-0.01196720561043152,1.156260617150759,-0.2461530335575114,43.95604625932927,58.92681456230561,0.20373438204813965,-0.22702029150741154,-1.359480555089199,-2.8300560668461934,13.74157049184182,0.5100002288818359,0.43268285255909333,0.0810003280639684,-1.3279842356799954,1.4899848918079321,-0.6234919538080135,0.7854926099359503,-0.8274684062229589,15.508079207032424,-46.90821284982374,0.7044922818719812,8,0.2749996185302699,-0.5600004196166992,-1.5225005149841344,-2.0700006484985387,0.9650001525878906,4,0.022565133565987328,-1.3283609282835167,30.5,-3.699994277975929,30.32500076293945,2.666624281572578,30.489999771118164,0.022565133565987328
3340,2006-08-14,30.545000076293945,30.75,30.459999084472656,30.4950008392334,1893600.0,0.01360543701005712,-3.83323796808443,-0.6249910592947849,50.84388177164672,58.6694851651929,-0.22524975310874495,-0.48507683084538655,-1.702479496526209,-3.1939920562725987,14.693825666099352,0.6149997711181605,0.49152726608378217,0.378750133514405,-0.7767802331707827,1.5342805001995927,-0.19901504982818707,0.9565153168569971,-1.1677695570589997,73.02633395154834,13.189151400128026,0.5777651833425931,8,-0.13500022888183594,-0.970000267028805,-1.9325003623962402,-2.4800004959106445,1.0650005340576136,0,0.03126534363466038,1.156260617150759,30.13500022888184,-1.3283609282835167,30.5,-3.699994277975929,30.32500076293945,0.03126534363466038
3341,2006-08-15,31.1200008392334,31.184999465942386,30.875,30.95499992370605,2033400.0,0.01882470982168094,1.1017043397299688,3.300068665598606,51.25523972554912,58.01403587032303,-0.728739833784708,-0.9060924098484122,-2.193228578254626,-3.715285598417804,16.05432460223441,0.639999389648441,0.5099602133940557,0.8265008926391602,-0.1355315048132404,1.7885332900915607,0.3454846939129581,1.3075170913653622,-1.6758595712854287,94.56078298676479,37.82187896310889,0.4810161987262009,8,-0.5350008010864258,-1.4775009155273402,-2.4975008964538574,-3.0450010299682617,0.5199985504150426,1,0.004177350811723324,-3.83323796808443,30.545000076293945,1.156260617150759,30.13500022888184,-1.3283609282835167,30.5,0.004177350811723324
3342,2006-08-16,31.35000038146973,31.38500022888184,31.125,31.274999618530273,1716200.0,0.007390730592345296,2.586198731945889,0.4545475562953833,69.1613170612134,58.781276247131025,-0.8462896676065732,-1.0244014868009046,-2.332310092710898,-3.8977586341337265,16.79869673860142,0.26499938964844105,0.5239910312858669,0.952250385284426,0.007773542988001481,1.8967272275808504,0.4800119641362137,1.4244888064326382,-1.8014076216420953,97.49105118802487,37.305023654505945,0.4722384211482131,8,-0.6625003814697301,-1.6075000762939453,-2.6450004577636754,-3.2750005722045934,0.375,2,0.005901099320296366,1.1017043397299688,31.1200008392334,-3.83323796808443,30.545000076293945,1.156260617150759,30.13500022888184,0.005901099320296366
3343,2006-08-17,31.05500030517578,31.23500061035156,30.9950008392334,31.15500068664551,1429400.0,-0.009409890676375099,-1.1818229107964617,-1.3333248563145155,58.72578431196424,57.563945606419914,-0.45928098245175875,-0.619807299096518,-1.945205188738786,-3.5486410646713153,17.375632647359062,0.3549995422363317,0.5544030540274179,0.5675003051757805,-0.2550215644725924,1.3900221748241535,0.15623937035159585,0.9787612399999652,-1.3594949478238085,76.34409925319444,16.621562460171006,0.41126093482418635,8,-0.36750030517578125,-1.3124999999999964,-2.241250514984131,-2.9800004959106445,0.5749988555908203,3,0.00322010563474584,2.586198731945889,31.35000038146973,1.1017043397299688,31.1200008392334,-3.83323796808443,30.545000076293945,0.00322010563474584
3344,2006-08-18,31.4950008392334,31.5,31.145000457763672,31.19499969482422,1833200.0,0.014168427941837258,1.2903235730238911,-2.9999999999998934,62.37376449718441,57.190358852983366,-0.8569279899084741,-0.9755406549748429,-2.264812025440982,-3.931016939813695,17.69172630737933,0.44499969482421875,0.5801259235275431,0.9222508430480971,0.05206909494683032,1.792432591149364,0.4871599689974637,1.3573417170987305,-1.6643358921590377,99.5193118879067,39.872379020460286,0.43509087405063324,8,-0.7500009536743164,-1.6950006484985352,-2.6225008964538574,-3.4200010299682617,0.03499984741211293,4,-0.003175119187333264,-1.1818229107964617,31.05500030517578,2.586198731945889,31.35000038146973,1.1017043397299688,31.1200008392334,-0.003175119187333264
3345,2006-08-21,31.614999771118164,31.78499984741211,31.57500076293945,31.670000076293945,1937000.0,0.003810094576510714,-2.111136228771541,-0.1833336512235595,69.25136485221847,58.0392452521123,-0.8850095274007437,-1.0775399638942176,-2.276981951802604,-3.9906713621083902,17.201948180760557,0.28999900817871094,0.5735617268517785,0.995749759674073,0.008758912762296234,1.9827406065858497,0.5022543362181828,1.4892451831299631,-1.617401318751238,81.31866980226451,20.493960559616646,0.49349542345588887,8,-0.7274999618530273,-1.672499656677246,-2.877500057220459,-3.5399999618530273,-0.07999992370605469,0,-0.016289716697037937,1.2903235730238911,31.4950008392334,-1.1818229107964617,31.05500030517578,2.586198731945889,31.35000038146973,-0.016289716697037937
3346,2006-08-22,31.5,31.61000061035156,31.34000015258789,31.434999465942386,1564600.0,-0.003637506625042697,-1.1176576185738691,-1.1818213344429926,69.15888659644702,59.07938589079897,-0.6835580610578056,-0.92863658388044,-2.056006475820709,-3.8180177337818932,16.99078208562457,0.27499961853027344,0.47337643266635254,0.8289999961853027,-0.2298557134463799,1.8878557058169854,0.2995721413694632,1.3584278510011423,-1.2879133802276534,63.92402465552999,2.8918307409883113,0.5294278548158406,8,-0.6125001907348633,-1.4575004577636719,-2.679999828338623,-3.4250001907348633,-0.0049991607666015625,1,0.003492082868303381,-2.111136228771541,31.614999771118164,1.2903235730238911,31.4950008392334,-1.1818229107964617,31.05500030517578,0.003492082868303381
3347,2006-08-23,31.559999465942386,31.684999465942386,31.42499923706055,31.59499931335449,806000.0,0.0019047449505520397,1.4186050637851617,-0.538454766865145,68.86793374349075,60.39935764656038,-0.6145795775092999,-0.995574833901248,-2.008598757309727,-3.8144793276265503,16.35007482290601,0.26000022888183594,0.4213115310709199,0.8609994888305685,-0.26215230685528823,1.9841512845164253,0.29942359098764015,1.422575386673497,-1.159163258853269,71.51890329730335,6.324942671568309,0.5615758978429293,8,-0.6724996566772496,-1.5174999237060582,-2.7087492942810094,-3.4849996566772496,-0.30999946594238637,2,0.0025348518713501633,-1.1176576185738691,31.5,-2.111136228771541,31.614999771118164,1.2903235730238911,31.4950008392334,0.0025348518713501633
3348,2006-08-24,31.51000022888184,31.684999465942386,31.45000076293945,31.645000457763672,1522800.0,-0.001584259756230444,1.186052288393461,3.8571662125347417,63.14986992685577,62.53200472072999,-0.45398677158298284,-0.8601160202814846,-1.8809908131977586,-3.703062831581672,17.45999530842098,0.2349987030029368,0.4060604290473826,0.7287502288818395,-0.37805608529138723,1.8355565430550662,0.17534707179522613,1.2821533859684529,-0.9430643849539635,57.03126862646981,-5.267757137931866,0.5534031570866128,8,-0.3875007629394567,-1.1175003051757848,-2.6562504768371618,-3.4350004196167028,-0.06999969482422586,3,0.006823235513366388,1.4186050637851617,31.559999465942386,-1.1176576185738691,31.5,-2.111136228771541,31.614999771118164,0.006823235513366388
3349,2006-08-25,31.61000061035156,31.6299991607666,31.375,31.43000030517578,1302200.0,0.0031736077671640217,1.3182015224289505,-1.3333333333333421,68.62127273177926,64.50727038296694,-0.3606850367863075,-0.9136294366328777,-1.9231868589044083,-3.7441133734807046,18.06056116851735,0.25499916076660156,0.4205328525987184,0.7695005416870089,-0.38293829893461506,1.9219393823086328,0.19328112137619868,1.345719961997819,-0.8968970860055734,60.67430178133546,-2.7547505874526337,0.5762194203108114,8,-0.28000068664550426,-1.2175006866455043,-2.5587506294250453,-3.5350008010864222,0.04999923706055043,4,0.0006326652967065804,1.186052288393461,31.51000022888184,1.4186050637851617,31.559999465942386,-1.1176576185738691,31.5,0.0006326652967065804
3350,2006-08-28,31.65999984741211,31.75,31.5,31.5,1468000.0,0.0015817537518230118,-2.125002980235081,0.8888865341415002,68.57145452178463,66.43129424921533,-0.26361005197087906,-0.920652190750495,-1.9007138083733999,-3.7362694510222276,18.498819526414707,0.25,0.4516646277093983,0.7622497558593757,-0.4349949299823024,1.9594944417010502,0.16362741293853844,1.360872098780213,-0.818268764298189,78.0487351017408,13.329132175489733,0.5986223429208374,8,-0.26999950408935547,-1.2674999237060547,-2.521249771118164,-3.5850000381469727,-0.0849990844726598,0,-0.00410610111791343,1.3182015224289505,31.61000061035156,1.186052288393461,31.51000022888184,1.4186050637851617,31.559999465942386,-0.00410610111791343
3351,2006-08-29,32.154998779296875,32.165000915527344,31.76000022888184,31.9950008392334,3014800.0,0.015634836837348454,3.4999523168702518,0.9999880790596762,76.29310722820252,67.22371537888078,-0.6664381169812437,-1.3277850740543684,-2.3211523627116115,-4.170997466761641,19.469241026805115,0.5050010681152344,0.6114315174970812,1.158248710632325,-0.11254971516056145,2.4290471364252113,0.52284949773588,1.79364792352877,-1.2000754444671706,98.73390827353762,29.147091326822277,0.635399212896444,8,-0.5749979019165039,-1.5724983215332031,-2.733748435974121,-3.8099985122680664,-0.6649990081787109,1,-0.019281572241388267,-2.125002980235081,31.65999984741211,1.3182015224289505,31.61000061035156,1.186052288393461,31.51000022888184,-0.019281572241388267
3352,2006-08-30,32.404998779296875,32.470001220703125,32.24499893188477,32.25,2451200.0,0.0077748409109243966,-1.727285337772378,0.9687548429397389,76.79325822682395,69.23121248053187,-0.8393112910798308,-1.4687956656490542,-2.5100417459038837,-4.356665036977422,20.894902425791663,0.31500244140625,0.7219999792979728,1.2912487983703613,-0.04741814905474939,2.629915745795472,0.621915324657806,1.9605822720829167,-1.2806645831695,94.06371059892422,20.327585432421728,0.6693334737125559,8,-0.5974979400634766,-1.6699981689453125,-2.9649982452392543,-4.059998512268066,-1.4549980163574254,2,-0.028082023587202354,3.4999523168702518,32.154998779296875,-2.125002980235081,31.65999984741211,1.3182015224289505,31.61000061035156,-0.028082023587202354
3353,2006-08-31,32.56999969482422,32.61999893188477,32.334999084472656,32.419998168945305,3198000.0,0.005091835264402489,1.2799987792968022,0.9677594014570255,86.28913833830296,71.88847624065615,-0.8569244218706018,-1.5220229236035898,-2.602695270757849,-4.452367817844674,22.378976819047498,0.2849998474121165,0.8016337711864594,1.335749721527101,-0.0734499490909215,2.744949392145127,0.6311498862180898,2.0403495568361123,-1.2303587747647242,95.98399357782087,14.267635107712891,0.7045998353090129,8,-0.5900001525878871,-1.7600002288818324,-2.9949998855590785,-4.090000152587891,-1.5149993896484375,3,-0.04052808434732602,-1.727285337772378,32.404998779296875,3.4999523168702518,32.154998779296875,-2.125002980235081,31.65999984741211,-0.04052808434732602
3354,2006-09-01,32.71500015258789,32.759998321533196,32.575000762939446,32.595001220703125,1269000.0,0.0044519637433928505,-1.3124716877665257,0.7999847413661184,85.11328978321018,73.65091234409965,-0.9059377725726812,-1.5856854475705475,-2.664434679703568,-4.527720990346321,23.490174258497902,0.18999862670897727,0.7893845650653475,1.377500152587892,-0.1491624535444913,2.904162758720272,0.6141688495217039,2.1408314556540837,-1.1448947903998459,96.42871199300087,13.050779760544273,0.7633313030661901,9,-0.6650009155273438,-1.3875007629394567,-3.1400003433227504,-4.2350006103515625,-2.0100002288818395,4,-0.038972936346736375,1.2799987792968022,32.56999969482422,-1.727285337772378,32.404998779296875,3.4999523168702518,32.154998779296875,-0.038972936346736375
3355,2006-09-05,32.19499969482422,32.275001525878906,32.049999237060554,32.259998321533196,1746000.0,-0.01589486337576973,3.736639229070318,-0.5416600438693498,67.71004259014974,73.4899296767333,-0.3296817862889867,-0.9771695720216869,-2.0684003792304786,-3.9428648401798014,24.115921327989643,0.6650009155273366,0.8456866625431516,0.7694996833801255,-0.7409368069615851,2.279936173721836,0.014281438209273745,1.5247179285509809,-0.38691574076714375,43.50002956396031,-36.87446605779188,0.755218245170855,9,-0.1275005340576172,-0.8675003051757848,-2.5700001716613734,-3.7150001525878906,-1.6299991607666051,1,-0.016617482605477907,-1.3124716877665257,32.71500015258789,1.2799987792968022,32.56999969482422,-1.727285337772378,32.404998779296875,-0.016617482605477907
3356,2006-09-06,31.63500022888184,31.75,31.51000022888184,31.75,1497800.0,-0.017393988856984066,3.1739173701755803,1.7692646282060194,54.23477010907888,71.8640226062431,0.281035167119569,-0.34466232311757494,-1.4373066601727764,-3.3232422177687972,24.433796352879654,0.6849994659423793,0.8387056587706674,0.15225019454956268,-1.294336764867058,1.598837153966187,-0.5710432851587477,0.875543674257873,1.1249980926513565,10.00001525881243,-65.39169326084551,0.7232934797083119,9,0.4324989318847621,-0.30750083923340554,-2.010000705718994,-3.1550006866455114,-0.46999931335449574,2,-0.0018966165799996215,3.736639229070318,32.19499969482422,-1.3124716877665257,32.71500015258789,1.2799987792968022,32.56999969482422,-0.0018966165799996215
3357,2006-09-07,31.07999992370605,31.51499938964844,30.98500061035156,31.30500030517578,2590200.0,-0.01754386916896844,-1.5542170889653777,1.9565289502928285,50.344822505989036,70.44123955948012,0.850194184797374,0.2843811374989045,-0.8058793195143643,-2.7121987701593007,24.334459275650065,0.6499996185302805,0.7804072798564015,-0.44050006866455504,-1.7964412867309072,0.9154411494017971,-1.118470677697733,0.2374705403686228,1.654998435974118,5.352080893177604,-67.03086836769737,0.6779706090331764,9,0.7924995422363246,0.2474994659423828,-1.280000209808346,-2.600000381469723,-0.0849990844726527,3,0.013191758314625712,3.1739173701755803,31.63500022888184,3.736639229070318,32.19499969482422,-1.3124716877665257,32.71500015258789,0.013191758314625712
3358,2006-09-08,30.67499923706055,30.81999969482422,30.584999084472656,30.76499938964844,5965800.0,-0.01303091015571689,1.349997138988048,0.3999999999999937,38.57935928993471,67.10324917705294,1.2564198967526856,0.741164430224682,-0.3449904262587964,-2.2570126792434237,24.342749546670937,0.4950008392333949,0.7185661644459387,-0.8542507171630831,-2.1844789400589555,0.4759775057327893,-1.519364828611021,-0.18913660571514512,1.9899992126464774,4.137939501511148,-62.13510725023263,0.6651141114479365,9,0.9974994659423757,0.6975002288818253,-0.8749995231628453,-2.1949996948242223,0.8050003051757777,4,0.008965005141602367,-1.5542170889653777,31.07999992370605,3.1739173701755803,31.63500022888184,3.736639229070318,32.19499969482422,0.008965005141602367
3359,2006-09-11,30.815000534057614,30.915000915527344,30.565000534057614,30.645000457763672,3624400.0,0.004564019575521883,-1.1212149235615168,-1.8888865341414431,38.91968003043295,63.808607566902765,1.1083425503978077,0.6901009380401355,-0.4556608988725621,-2.35189183251979,24.571520028684006,0.3500003814697301,0.6547883123383542,-0.7482494354248068,-1.9577085368447875,0.46120966599517743,-1.3529789861347972,-0.14351988471481647,1.72519795373535,14.619874561226384,-47.69488079545279,0.6047295507099915,9,0.8474988937377894,0.5599985122680664,-1.0150008201599086,-2.3350009918212855,0.8050003051757848,0,0.007788407170491896,1.349997138988048,30.67499923706055,-1.5542170889653777,31.07999992370605,3.1739173701755803,31.63500022888184,0.007788407170491896
3360,2006-09-12,31.5,31.60000038146973,31.22500038146973,31.26499938964844,2811000.0,0.02222941600099304,-1.3809627611263027,1.3823559110951622,50.0,60.8871512082136,0.4450635036198314,0.08465644801459149,-1.1129200110923954,-2.989722893566533,24.620053856113355,0.7849998474121165,0.6436260350328702,-0.11099996566772319,-1.2226440995128627,1.0006441681774199,-0.6668220325902965,0.44482210125484656,0.8821826514941336,78.90294407844443,16.098100574427512,0.5558220669225714,9,0.16249942779540305,-0.12500095367431996,-1.700000286102295,-3.020000457763672,0.575000762939446,1,-0.025238097660125414,-1.1212149235615168,30.815000534057614,1.349997138988048,30.67499923706055,-1.5542170889653777,31.07999992370605,-0.025238097660125414
3361,2006-09-13,31.25,31.32500076293945,31.024999618530273,31.25,1523800.0,-0.007936507936507908,2.999974568943736,0.0,46.4530960365128,57.51602207595681,0.6181994593060622,0.3635335741944701,-0.841542473348845,-2.6994372219397462,24.130788480498943,0.47500038146972656,0.5992083325100239,-0.3674999237060561,-1.4685253859525105,0.7335255385403983,-0.9180126548292833,0.18301280741717108,0.9868080820992091,66.18353303675735,4.295855676683452,0.5505127311232271,9,0.41249942779540305,0.12499904632568004,-1.450000286102295,-2.770000457763672,1.7550010681152344,2,-0.0219199829101564,-1.3809627611263027,31.5,-1.1212149235615168,30.815000534057614,1.349997138988048,30.67499923706055,-0.0219199829101564
3362,2006-09-14,31.53499984741211,31.565000534057614,31.399999618530273,31.46999931335449,1139200.0,0.009119995117187418,1.6399743656256178,100.0,50.27143985516577,53.51405557783045,0.21994130353996866,0.0981355113051805,-1.0825531470432956,-2.937933687098379,23.52997557684334,0.31500053405761363,0.5569197029137527,-0.09175004959106303,-1.186403091745781,1.002902992563655,-0.639076570668422,0.455576471486296,0.5680636308437741,93.71975423763142,29.928199798765917,0.547326521077359,9,0.12749958038329368,-0.16000080108642933,-1.7662501335144043,-3.0550003051757812,1.5999984741210866,3,-0.01173296127081258,2.999974568943736,31.25,-1.3809627611263027,31.5,-1.1212149235615168,30.815000534057614,-0.01173296127081258
3363,2006-09-15,31.15500068664551,31.34000015258789,30.92499923706055,31.34000015258789,3200000.0,-0.012050076505637941,3.48650933572522,-2.8461222453708395,45.34288738600329,49.095121978140796,0.42255041370111357,0.5122751921265696,-0.6751297932298961,-2.5153242778709917,22.869381895864855,0.610000610351559,0.4223948587670634,-0.4767492294311495,-1.561272875599979,0.60777441673768,-1.0190110525155625,0.065512593653267,0.8250177560745122,57.00485406477276,-6.884371677496418,0.542261823084415,9,0.26500034332275035,0.21999835968016868,-1.1625008583068883,-2.6750011444091832,1.6350002288818324,4,-0.005135607250385865,1.6399743656256178,31.53499984741211,2.999974568943736,31.25,-1.3809627611263027,31.5,-0.005135607250385865
3364,2006-09-18,31.395000457763672,31.40999984741211,31.13999938964844,31.15999984741211,1209800.0,0.007703410875578465,1.0377439972361107,-1.2702772365016275,47.389168967386034,46.83724713116705,-0.027247686479793032,0.2786879948370995,-0.884995898719211,-2.7115242960216506,21.940963488279838,0.2700004577636683,0.25966665546152967,-0.23174943923950053,-1.3198438433192692,0.8563449648402717,-0.7757966412793849,0.3122977628003838,0.47181655226335906,69.62969242289327,7.220428850041827,0.5440472020398858,9,-0.23750019073486328,-0.020001411437991834,-1.4025006294250488,-2.9150009155273438,1.2150001525878835,0,0.0027074082890046203,3.48650933572522,31.15500068664551,1.6399743656256178,31.53499984741211,2.999974568943736,31.25,0.0027074082890046203
3365,2006-09-19,31.10000038146973,31.20000076293945,30.940000534057614,31.184999465942386,1627000.0,-0.0093964029938719,3.5216771154681012,-0.3616972923836115,39.17950784555764,45.16444021299802,0.10738483780538743,0.561938230625497,-0.5721789817330212,-2.383655331737547,20.620291989052074,0.45499992370605824,0.03014893863240431,-0.5009995460510233,-1.6143468528119094,0.6123477607098593,-1.0576731994314663,0.0556741073294198,0.6626713104797481,27.343873399991363,-29.21185922773279,0.5566736533804415,9,-0.01749992370605824,0.509998321533196,-1.107500553131107,-2.620000839233402,2.0850009918212855,1,0.01672027174872648,1.0377439972361107,31.395000457763672,3.48650933572522,31.15500068664551,1.6399743656256178,31.53499984741211,0.01672027174872648
3366,2006-09-20,31.61000061035156,31.649999618530273,31.184999465942386,31.21999931335449,2000200.0,0.016398720984765802,-1.0217354347294736,-4.588299973072435,42.25902786547898,44.26601858627469,-0.4543100745374673,0.06387649280426544,-1.0582299405960889,-2.8584454055863695,19.820854443333584,0.5499992370605433,-0.1989204918952865,0.0035006523132281586,-1.108832182314682,1.1158334869411384,-0.5526657650007287,0.559667069627185,0.05685738896657,94.48289832653214,40.90894987533325,0.5561664173139551,9,-0.5025005340576136,0.052498817443844104,-1.617500782012936,-3.130001068115231,-0.9200000762939453,2,0.014710539184096483,3.5216771154681012,31.10000038146973,1.0377439972361107,31.395000457763672,3.48650933572522,31.15500068664551,0.014710539184096483
3367,2006-09-21,31.63999938964844,31.82500076293945,31.625,31.76499938964844,1465000.0,0.0009490281150787983,-1.5806753297891645,-0.32051175460818787,40.69999694824219,44.5016449927533,-0.44311774874353915,0.042349698173641315,-1.0497359874991012,-2.8534206508746713,18.97981444400979,0.21500015258789062,-0.3348056597049798,0.02949943542480682,-1.0827046832864973,1.141703554136111,-0.5266026239308452,0.5856014947804589,-1.0749988555908274,79.44432670707477,29.94467960731467,0.5561020593556525,9,-0.44499874114990945,0.022500038146961998,-1.5262494087219274,-3.092499732971195,-2.05999946594239,3,0.04314164680146537,-1.0217354347294736,31.61000061035156,3.5216771154681012,31.10000038146973,1.0377439972361107,31.395000457763672,0.04314164680146537
3368,2006-09-22,31.72500038146973,31.80500030517578,31.57500076293945,31.7450008392334,1932400.0,0.0026865042181101195,2.2857220708447374,0.16000366210934658,39.97976048491438,44.6194317099179,-0.40623245489134874,-0.02710799223589433,-1.0757648994408946,-2.9066997285544254,18.06547747055488,0.22999954223633168,-0.3850604048872093,0.10375041961670206,-1.0085198436156837,1.2160206828490914,-0.45238471199948904,0.6598855512328967,-1.1347998428344788,88.70052479013863,43.27252220490212,0.5561351316161945,9,-0.3500003814697301,-0.06250095367432706,-1.5100002288818395,-3.0775003433227575,-1.8099994659423864,4,0.044444378979015875,-1.5806753297891645,31.63999938964844,-1.0217354347294736,31.61000061035156,3.5216771154681012,31.10000038146973,0.044444378979015875
3369,2006-09-25,31.6299991607666,31.70499992370605,31.334999084472656,31.59499931335449,1247600.0,-0.0029945222871807786,2.999979380167961,-1.7499523173760367,43.74307450992981,43.92421776657676,-0.2050267578434557,0.07322244187635008,-0.9070113931648507,-2.773021744928897,17.11225608507664,0.39000129699707387,-0.38066047657005697,0.007749271392821555,-1.104514367480526,1.1200129102661691,-0.548382548043854,0.5638810908294971,-1.0151026176452653,77.96592635696545,30.960014333814918,0.5561318194366743,9,-0.25499916076660156,0.03250026702880149,-1.414999008178711,-2.982499122619629,-2.2799987792968714,0,0.036674100080267946,2.2857220708447374,31.72500038146973,-1.5806753297891645,31.63999938964844,-1.0217354347294736,31.61000061035156,0.036674100080267946
3370,2006-09-26,31.53000068664551,31.565000534057614,31.375,31.399999618530273,2447200.0,-0.0031615073276741734,-1.1111134658584778,3.7143324250678442,48.705307838049876,44.17446352230311,-0.11211527215857942,0.17179011365301733,-0.7195232453449663,-2.63253944640768,15.966133596875821,0.25499916076660156,-0.2906986799723228,-0.08574924468993927,-1.1986032596292482,1.0271047702493696,-0.6421762521595973,0.4706777627797152,-0.8909020591278143,53.90633149056073,2.127740355963091,0.5564270074696549,9,-0.15500068664551137,0.13249874114989169,-1.2575006484985387,-2.8250007629394567,-1.4750003814697301,1,0.034253089127380676,2.999979380167961,31.6299991607666,2.2857220708447374,31.72500038146973,-1.5806753297891645,31.63999938964844,0.034253089127380676
3371,2006-09-27,31.53499984741211,31.625,31.364999771118164,31.364999771118164,1862200.0,0.00015855251055274522,-2.058824849375624,1.3076821502978015,56.49072799787126,44.865495538159266,-0.08094832378728611,0.12433535309392951,-0.644036271675887,-2.595896190206343,14.32554969626248,0.26000022888183594,-0.20417537400827612,-0.04975013732910227,-1.1335175041361154,1.0340172294779073,-0.5916338207326106,0.4921335460744025,-0.8721831771859776,40.816342418510075,-16.139458083400044,0.5418836834035056,9,-0.15999984741210938,0.12749958038329368,-1.119999885559082,-2.6875,-0.9050006866455078,2,0.05232286455883117,-1.1111134658584778,31.53000068664551,2.999979380167961,31.6299991607666,2.2857220708447374,31.72500038146973,0.05232286455883117
3372,2006-09-28,31.4950008392334,31.6299991607666,31.375,31.59000015258789,1217800.0,-0.0012684004557556028,1.9143205920500497,-0.5588192395292217,63.05736082266323,46.83377036445482,-0.05276909043952571,0.0976717464646839,-0.5446005925801458,-2.5148629405533782,12.285309464861454,0.25499916076660156,-0.2159071825111134,-0.04424924850463796,-1.057109982116792,0.9686114851075196,-0.5506796153107132,0.4621811183014408,-0.8089404871529986,34.042838127394326,-28.371566206736468,0.5064303668060781,9,-0.11250019073486683,0.1674985885620046,-1.030001163482666,-2.252500534057617,-1.195001602172848,3,-0.025559621645508734,-2.058824849375624,31.53499984741211,-1.1111134658584778,31.53000068664551,2.999979380167961,31.6299991607666,-0.025559621645508734
3373,2006-09-29,31.25,31.434999465942386,31.15500068664551,31.21500015258789,1967800.0,-0.0077790389809483385,-2.6129159283325145,-0.3684221093420604,56.70261733143762,47.868597960460555,0.23146562958874028,0.2516113084816354,-0.24162339563834578,-2.2335882297450773,9.848392546043526,0.3400001525878871,-0.19515572130864456,-0.22325010299682546,-1.1185081972825799,0.672007991288929,-0.6708791501397044,0.22437894414605353,-0.5411608397024175,17.27262638803112,-49.07296316647676,0.44762904714287727,9,0.1325006484985316,0.41249942779540305,-0.7850003242492676,-1.9449996948242188,-0.6749992370605504,4,-0.05344000244140634,1.9143205920500497,31.4950008392334,-2.058824849375624,31.53499984741211,-1.1111134658584778,31.53000068664551,-0.05344000244140634
3374,2006-10-02,31.440000534057614,31.614999771118164,31.29999923706055,31.44499969482422,1463400.0,0.006080017089843626,-1.2105164532903536,-0.14283378746604156,48.90909986260137,48.94966374013208,0.05422162435607447,-0.04090375252328826,-0.38733052259664547,-2.3832870475235133,7.248755482336143,0.36499977111816406,-0.21169759261551846,0.030500411987301135,-0.6477239973714113,0.70872482134601,-0.3086117926920551,0.36961261666665735,-0.7088381417071936,60.00016061934716,-4.560500945892464,0.3391122046793548,10,0.050000190734866834,0.22249889373778942,-0.6825008392333949,-2.130001068115231,-0.7399997711181641,0,-0.04850507610132837,-2.6129159283325145,31.25,1.9143205920500497,31.4950008392334,-2.058824849375624,31.53499984741211,-0.04850507610132837
3375,2006-10-03,31.65999984741211,31.709999084472656,31.28499984741211,31.399999618530273,878600.0,0.0069974335120057685,1.3611153791133976,-52.00877527657502,57.536769088581046,50.64719054269897,-0.08715309805084104,-0.3194155858010532,-0.5884196761586331,-2.557863268928916,5.667924141404063,0.4249992370605469,-0.16314437706025586,0.2772497177124009,-0.30609345142482525,0.8605928868496271,-0.014421866856213938,0.5689213022810158,-0.9069606876499101,90.99110245069227,25.535428961565316,0.29167158456861353,10,-0.1699991226196289,0.002499580383293676,-0.7987499237060547,-1.9549999237060547,-1.6599998474121094,1,-0.0729627124786989,-1.2105164532903536,31.440000534057614,-2.6129159283325145,31.25,1.9143205920500497,31.4950008392334,-0.0729627124786989
3376,2006-10-04,31.57500076293945,31.60000038146973,31.209999084472656,31.209999084472656,998000.0,-0.0026847468377233508,-1.1369835812004416,1.4038513736565905,50.793670016136716,51.76870977246504,-0.00853879477465469,-0.25206551395869425,-0.47801592164515583,-2.424041274424237,4.929589256276978,0.4500007629394531,-0.14325312089907527,0.1952506065368631,-0.38322727791482336,0.7737284909885496,-0.09398833568898013,0.48448954876270633,-0.8005223711137042,75.67590788338597,13.225574690946786,0.2892389422258433,10,-0.09500026702880504,0.08749866485595348,-0.6837506294250453,-1.6700010299682582,-2.5900001525878906,2,-0.04813936408665864,1.3611153791133976,31.65999984741211,-1.2105164532903536,31.440000534057614,-2.6129159283325145,31.25,-0.04813936408665864
3377,2006-10-05,31.489999771118164,31.56999969482422,31.40999984741211,31.42499923706055,2042000.0,-0.002692034513615993,-2.368442186841207,0.17808283603147096,57.52807447665742,53.718522438214265,0.059169443244538655,-0.14205677318713938,-0.3853214723404932,-2.288699121201322,4.979994175461744,0.1650009155273402,-0.050261261908726595,0.08974962234497141,-0.47284285989529096,0.6523421045852338,-0.19154661877515977,0.3710458634651026,-0.6945109318701448,60.36036964866855,-2.663991493710455,0.2812962411201306,10,-0.05749988555908203,0.172499656677239,-0.4087491035461426,-1.3949995040893555,-2.739999771118164,3,-0.02731027680541087,-1.1369835812004416,31.57500076293945,1.3611153791133976,31.65999984741211,-1.2105164532903536,31.440000534057614,-0.02731027680541087
3378,2006-10-06,30.95000076293945,31.145000457763672,30.82500076293945,31.13500022888184,2346600.0,-0.01714826967620331,2.121949404069667,-2.8461222453713146,41.188116867322364,53.434638255702325,0.5338095380990886,0.4422767701218753,0.19284482792060587,-1.7110472363918454,5.2780172054687995,0.6649990081787145,-0.021597856184541797,-0.4639994621276884,-0.961652535672286,0.03365361141690926,-0.7128259988999872,-0.21517292535538957,-0.13392168521760084,14.124320573110802,-46.07901523305206,0.24882653677229968,10,0.3174991607666051,0.7124986648559535,0.3212499618530309,-0.6649999618530238,-1.9050006866455043,4,-0.021001664292597755,-2.368442186841207,31.489999771118164,-1.1369835812004416,31.57500076293945,1.3611153791133976,31.65999984741211,-0.021001664292597755
3379,2006-10-09,31.05500030517578,31.065000534057614,30.770000457763672,30.770000457763672,1732600.0,0.0033925537850731935,-1.0701770823573253,-1.5405441629807746,49.03639977095444,53.471426248247276,0.3784689649124644,0.37542768117484115,0.10996638990468455,-1.7637491704929076,5.762038146188936,0.29500007629394176,0.01510590788367594,-0.37099990844726705,-0.8166994959169322,0.07469967902239816,-0.5938497021821014,-0.14815011471243267,0.7700004577636683,30.319176998153523,-32.634475266305614,0.22284979373483274,10,0.1849994659423828,0.6074991226196218,0.33999919891357777,-0.695000648498528,-1.8250007629394531,0,-0.015456433344691711,2.121949404069667,30.95000076293945,-2.368442186841207,31.489999771118164,-1.1369835812004416,31.57500076293945,-0.015456433344691711
3380,2006-10-10,30.70499992370605,30.8700008392334,30.57500076293945,30.864999771118164,1270600.0,-0.011270339012406927,2.4705486368226603,-0.5614032739489624,29.19536097165296,50.43860768977858,0.6695460243904385,0.6986341923995241,0.4755755120136165,-1.360879764451031,5.643069426662957,0.4799995422363317,0.03913634686209022,-0.6812502861022978,-1.229230841730569,-0.13326973047402646,-0.9552405639164334,-0.4072600082881621,1.098900833129882,12.682849672959282,-44.37067999227466,0.27399027781413565,10,0.43750000000000355,0.7150011062622106,0.983749389648441,-0.2750005722045863,-1.6200008392333949,1,-0.00016281259661365954,-1.0701770823573253,31.05500030517578,2.121949404069667,30.95000076293945,-2.368442186841207,31.489999771118164,-0.00016281259661365954
3381,2006-10-11,30.565000534057614,30.649999618530273,30.44499969482422,30.5,1013800.0,-0.0045594981272203405,-1.3428409499623983,-0.40625372529382,26.477027905745928,46.37412625456554,0.7347476960402339,0.8270891756483536,0.6408395536739384,-1.1685282005573292,5.888181946171414,0.2600002288818324,0.03744217801573413,-0.7869997024536168,-1.4453498686349953,-0.1286495362722384,-1.116174785544306,-0.4578246193629276,1.1897442230224584,10.666741265190655,-41.755311563126455,0.32917508309068894,10,0.5124988555908239,0.5699996948242223,1.132498741149906,-0.1350011825561488,-1.4500007629394496,2,-0.018485212634891002,2.4705486368226603,30.70499992370605,-1.0701770823573253,31.05500030517578,2.121949404069667,30.95000076293945,-0.018485212634891002
3382,2006-10-12,31.165000915527344,31.190000534057614,30.899999618530273,30.90500068664551,1262400.0,0.019630308227908122,-1.14813611285751,3.9999706564161386,39.99999999999998,44.5182798844058,0.09276981584996946,0.20864550611044663,0.0771429129731267,-1.7074456351299112,5.452318934342312,0.625,0.02628224907254051,-0.16849937438964702,-0.8259911632847441,0.48899241450545006,-0.4972452688371938,0.16024652005789974,0.5111591378173763,96.64435028610244,46.79493653962399,0.3287458944475477,10,-0.08750152587890625,-0.030000686645507812,0.5324983596801758,-0.7350015640258789,-2.375,3,-0.06995027245738483,-1.3428409499623983,30.565000534057614,2.4705486368226603,30.70499992370605,-1.0701770823573253,31.05500030517578,-0.06995027245738483
3383,2006-10-13,30.9950008392334,31.17499923706055,30.96500015258789,31.065000534057614,1510400.0,-0.005454839444886561,-2.2307286011914043,-0.26922935847117807,38.95653627682402,43.4124394859861,0.24897691458896887,0.3858256783151255,0.27915723841924844,-1.480882490270396,5.685333965597636,0.2099990844726598,-0.027368881198349015,-0.330499458312989,-1.0009028202240202,0.33990390359804223,-0.6657011392685064,0.0047022226425283975,0.6072895926000932,73.8255738040685,26.39536196643241,0.33520168095551617,10,0.08249855041503906,0.1399993896484375,0.6049985885620046,-0.5650014877319336,-2.27500152587891,4,-0.07243106237931385,-1.14813611285751,31.165000915527344,-1.3428409499623983,30.565000534057614,2.4705486368226603,30.70499992370605,-0.07243106237931385
3384,2006-10-16,31.479999542236328,31.51000022888184,31.35000038146973,31.38999938964844,938600.0,0.015647642841455145,1.1333095976805867,-1.2857220708447012,49.23311043853264,42.48981074709182,-0.2567513997961406,-0.09747626208120153,-0.18332799762253416,-1.9030495498235638,5.88611371704786,0.514999389648441,-0.09307527927889225,0.1502492904663093,-0.523080483045689,0.823579063978304,-0.18641559628968807,0.4869141772223067,0.052853445376605634,97.18303553039456,48.48293173734521,0.33666488675599754,10,-0.45749950408935547,-0.3449993133544922,0.04249954223632102,-1.0500001907348633,-2.989999771118164,0,-0.0773506830162235,-2.2307286011914043,30.9950008392334,-1.14813611285751,31.165000915527344,-1.3428409499623983,30.565000534057614,-0.0773506830162235
3385,2006-10-17,31.6200008392334,31.69499969482422,31.57500076293945,31.6299991607666,1121400.0,0.004447309372073827,-1.4000152590217971,-0.11109227313186552,51.25185608416383,42.540720310205955,-0.45038615363618817,-0.20714332123031198,-0.2917936634816627,-1.9812421424204523,6.404290795807152,0.21500015258789062,-0.11512289940445442,0.264250564575196,-0.4118780513941971,0.9403791805445891,-0.07381374340950231,0.6023148725598944,-1.1750011444091797,94.00009155273438,42.472644271887916,0.33806430798469655,10,-0.5500011444091797,-0.4850006103515625,-0.10125160217285867,-1.1900014877319336,-2.970001220703125,1,-0.07558511175090199,1.1333095976805867,31.479999542236328,-2.2307286011914043,30.9950008392334,-1.14813611285751,31.165000915527344,-0.07558511175090199
3386,2006-10-18,32.075000762939446,32.125,31.93000030517578,31.959999084472656,1578800.0,0.014389624023712688,-1.2285776566757494,-11.50209843571085,57.61154862212804,42.54999521525824,-0.9241909165937834,-0.6593243168925866,-0.7110937162826616,-2.3715592378191346,6.668571119268879,0.5049991607666016,-0.10937392685799097,0.6960004806518469,-0.04573699949758492,1.4377379608012824,0.325131740577131,1.0668692207265629,-1.6050010681152287,95.91843089872624,40.436914853192434,0.37086874007471704,10,-0.7900009155273366,-0.7900009155273366,-0.5562515258789062,-1.6450014114379812,-3.3800010681152273,2,-0.09321906803885538,-1.4000152590217971,31.6200008392334,1.1333095976805867,31.479999542236328,-2.2307286011914043,30.9950008392334,-0.09321906803885538
3387,2006-10-19,33.005001068115234,33.049999237060554,32.720001220703125,32.790000915527344,5093000.0,0.02899455286218866,1.1639463184620422,1.8695392576376915,69.52170728747372,45.698171928608396,-1.8066800932886196,-1.5618981318430087,-1.5885321867443452,-3.224824454663061,7.1314170444652545,0.974998474121108,-0.12594344668193713,1.5577507019042969,0.5219773709516389,2.593524032856955,1.0398640364279679,2.075637367380626,-2.4688013610839867,97.84181349140974,35.97692284920174,0.5178866654763294,10,-1.257501602172848,-1.257501602172848,-1.4862518310546946,-2.5750017166137695,-4.885000228881836,3,-0.11786096564484105,-1.2285776566757494,32.075000762939446,-1.4000152590217971,31.6200008392334,1.1333095976805867,31.479999542236328,-0.11786096564484105
3388,2006-10-20,33.134998321533196,33.19499969482422,32.865001678466804,32.915000915527344,4162200.0,0.003938713807331018,-1.0625141562854379,1.0232430226574782,69.10935117827806,47.92849986275546,-1.781482877936579,-1.666276583413591,-1.6690149264338139,-3.282459490262447,7.7538333388125364,0.32999801635741477,-0.10813664908840792,1.6172480583190847,0.33844362098793823,2.896052495650231,0.9778458396535115,2.256650276984658,-2.4479706427001915,96.74789183623427,33.21588837669691,0.6394022186655737,10,-1.3149986267089773,-1.3149986267089773,-1.6162490844726562,-2.704998970031731,-4.67499923706054,4,-0.13113015319461174,1.1639463184620422,33.005001068115234,-1.2285776566757494,32.075000762939446,-1.4000152590217971,31.6200008392334,-0.13113015319461174
3389,2006-10-23,32.790000915527344,32.97999954223633,32.625,32.84999847412109,4438800.0,-0.010411873350892886,1.2187492549412298,-0.2727193910283963,62.390379587995405,51.616835264571286,-1.3013441456742072,-1.2963852399416247,-1.2657241908656331,-2.8720397349384292,8.61681411536937,0.509998321533196,-0.10764685206874347,1.2142505645751953,-0.18549455893175093,2.6139956880821416,0.5143780028217222,1.9141231263286684,-1.9023354754150432,75.00005886882383,14.324231005081742,0.6998725617534731,10,-0.970001220703125,-0.970001220703125,-1.392500877380371,-2.360001564025879,-3.5100002288818324,0,-0.12412325369120536,-1.0625141562854379,33.134998321533196,1.1639463184620422,33.005001068115234,-1.2285776566757494,32.075000762939446,-0.12412325369120536
3390,2006-10-24,32.610000610351555,32.709999084472656,32.485000610351555,32.685001373291016,2599800.0,-0.005489487653248304,2.6000854518266463,1.2500635808751392,61.11708879690624,55.46573091914465,-0.9193849514289525,-1.0870596070980874,-1.0415378359551468,-2.6351428118743847,9.42626419546426,0.30500030517578836,-0.01656542819820217,0.9802502632141028,-0.49343977251864146,2.4539402989468435,0.24340524534773067,1.717095281080475,-1.537748429862301,53.754990772347846,-4.815915227719337,0.7368450178663705,10,-0.5625009536743093,-0.7900009155273366,-1.3437509536743093,-2.1800012588500906,-3.6650009155273366,1,-0.1263416363729094,1.2187492549412298,32.790000915527344,-1.0625141562854379,33.134998321533196,1.1639463184620422,33.005001068115234,-0.1263416363729094
3391,2006-10-25,33.185001373291016,33.24499893188477,32.919998168945305,32.935001373291016,2540800.0,0.017632651094061425,-1.3213808888041034,-3.3332994252578096,66.47233563142197,58.407101544858214,-1.2110050683302305,-1.614905357421332,-1.5832967986581536,-3.144775094888267,10.405992785425795,0.6349983215332173,0.06609279433081738,1.4727509498596199,-0.15526520628151985,3.100767106000763,0.6587428717890518,2.2867590279301915,-1.942929391654964,92.10556696063246,32.36638332831433,0.8140080780705713,10,-1.0800018310546875,-1.3400020599365199,-1.8387517929077148,-2.755002021789551,-4.620000839233402,2,-0.13665817589541351,2.6000854518266463,32.610000610351555,1.2187492549412298,32.790000915527344,-1.0625141562854379,33.134998321533196,-0.13665817589541351
3392,2006-10-26,30.690000534057614,30.8799991607666,30.4950008392334,30.70000076293945,10899000.0,-0.0751845935206592,1.0810887439750096,-0.04000091552734375,48.16901158728287,59.43070991268697,1.35167416639921,0.8608298624284672,0.9092243798884567,-0.5971327546362808,10.849624937415339,2.690000534057617,0.1780311195990123,-0.9819998741149938,-2.671283126175812,0.7072833779458243,-1.8266415001454028,-0.13735824808458474,2.554998397827159,7.090902911725616,-56.00505630138964,0.8446416260304099,10,1.179999351501472,1.154998779296882,0.6949992179870605,-0.2600011825561488,-1.8000011444091726,3,-0.06500491379983797,-1.3213808888041034,33.185001373291016,2.6000854518266463,32.610000610351555,1.2187492549412298,32.790000915527344,-0.06500491379983797
3393,2006-10-27,29.57999992370605,29.8799991607666,29.5049991607666,29.854999542236328,6864200.0,-0.03616815220057623,1.3077004337032625,27.499332443258034,40.90067358489633,58.50488359561627,2.5030736746390296,1.9387016012120455,2.0133060894331685,0.5609463772735204,12.022736621922474,1.185001373291012,0.2927824245982009,-2.0085004806518576,-3.9341668299456565,-0.08283413135805517,-2.9713336552987606,-1.0456673060049582,3.6649990081787216,2.005368115758631,-62.54177556910916,0.9628331746469005,10,1.794999122619636,1.794999122619636,1.8487501144409144,0.8499994277954137,-0.9050006866455007,4,-0.04935764328053893,1.0810887439750096,30.690000534057614,-1.3213808888041034,33.185001373291016,2.6000854518266463,32.610000610351555,-0.04935764328053893
3394,2006-10-30,29.915000915527344,30.09499931335449,29.84499931335449,30.065000534057614,6156000.0,0.011325253302411742,1.380984386779252,0.5454539149251771,45.11743399546719,57.82328114131664,2.1486895502028602,1.5637687918579495,1.6619722001855592,0.28699833980223843,12.856063756299537,0.5149993896484375,0.3438649760126644,-1.5972495079040527,-3.6633250584472066,0.46882604263910466,-2.630287283175633,-0.5642117326324758,3.1803980255127016,10.962614434550124,-57.66048516231998,1.0330377752715785,10,1.4599981307983434,1.4599981307983434,1.6037487983703578,0.5149984359741211,-1.7150001525878942,0,-0.04863786684022697,1.3077004337032625,29.57999992370605,1.0810887439750096,30.690000534057614,-1.3213808888041034,33.185001373291016,-0.04863786684022697
3395,2006-10-31,29.35000038146973,29.665000915527344,29.34000015258789,29.65500068664551,4941000.0,-0.018886863338331117,1.0000000000000437,2.0333405388909855,42.86553000775936,56.18483462860901,2.634917721701491,2.0520461387673485,2.1998692161859488,0.9022429498152924,13.72032898921462,0.5750007629394531,0.4009669956570896,-2.0467500686645472,-4.3253860564370505,0.23188591910795608,-3.186068062550799,-0.9074320747782956,3.601782568359379,0.25608788752656386,-72.57109077982672,1.1393179938862519,10,1.9424991607666016,1.9424991607666016,2.1687493324279714,1.0799989700317347,-0.9300003051757848,1,-0.002384998089077106,1.380984386779252,29.915000915527344,1.3077004337032625,29.57999992370605,1.0810887439750096,30.690000534057614,-0.002384998089077106
3396,2006-11-01,30.05500030517578,30.21999931335449,29.920000076293945,30.165000915527344,2772400.0,0.024020440018500233,1.7272979487091122,0.3606573779923456,43.561480580666036,53.30036499451927,1.8028348909536867,1.2936594803024555,1.4791064728502974,0.25073953698780826,14.536672612093716,0.8699989318847585,0.4028151795920323,-1.2657501220703118,-3.619509244950258,1.0880090008096346,-2.442629683510283,-0.08887056063033683,2.680075676818852,46.428611238749426,-22.419809835323562,1.1768795614399739,11,1.2374992370605504,1.2374992370605504,1.4637494087219203,0.3749990463256836,-1.5249996185302699,2,-0.036932310733013285,1.0000000000000437,29.35000038146973,1.380984386779252,29.915000915527344,1.3077004337032625,29.57999992370605,-0.036932310733013285
3397,2006-11-02,30.6299991607666,30.68000030517578,30.35000038146973,30.45499992370605,2377000.0,0.019131553809759838,1.3999861284505222,-1.590893327784746,47.97782952335504,50.95241814397227,0.9560522239614606,0.6861050165983755,0.8927670813257294,-0.2675946331963672,15.211936139939578,0.625,0.39793429385168366,-0.6477512359619126,-3.0198423170134134,1.7243398450895882,-1.8337967764876666,0.5382943045638378,1.9013722714636287,96.26857173765134,26.891021721666846,1.186045540525751,11,0.6625003814697301,0.6625003814697301,0.8887505531311,-0.19999980926513672,-2.34999847412109,3,-0.06741752149161029,1.7272979487091122,30.05500030517578,1.0000000000000437,29.35000038146973,1.380984386779252,29.915000915527344,-0.06741752149161029
3398,2006-11-03,30.29999923706055,30.489999771118164,30.2549991607666,30.479999542236328,1589200.0,-0.010773749028656243,1.3499971389879646,-1.028577656675708,43.34836275496009,48.83663849585723,0.9405226678544203,1.017056659427638,1.2089698953278365,0.10215833744131331,15.599889012303835,0.375,0.31492533142929346,-0.9452510833740213,-3.3537810507769485,1.4632788840289095,-2.149516067075485,0.2590139003274423,2.039889918391136,71.64171456388647,5.542548970955906,1.2042649837014652,11,0.9925003051757812,0.9925003051757812,1.2225008010864151,0.22999954223632457,-1.5599994659423864,4,-0.046534649601162714,1.3999861284505222,30.6299991607666,1.7272979487091122,30.05500030517578,1.0000000000000437,29.35000038146973,-0.046534649601162714
3399,2006-11-06,30.57500076293945,30.59499931335449,30.375,30.40999984741211,2119000.0,0.009075958178326848,1.146355533225444,-0.9166701987877743,44.19766699786684,46.95670274040841,0.3556854079921692,0.7423095694444406,0.9198585305808287,-0.1422644260974728,15.872284200381642,0.2950000762939382,0.08064706956790602,-0.646249580383305,-3.0722642152768707,1.7797650545102606,-1.8592568978300896,0.5667577370634795,1.5848950523404106,92.16421415821856,28.37181688957442,1.2130073174467835,11,0.7174987792968821,0.7174987792968821,0.947499275207516,-0.04500198364257457,-2.050001144409176,0,-0.062142321454393135,1.3499971389879646,30.29999923706055,1.3999861284505222,30.6299991607666,1.7272979487091122,30.05500030517578,-0.062142321454393135
3400,2006-11-07,30.70000076293945,30.875,30.665000915527344,30.75,3984600.0,0.0040883073387039115,-2.5000158947134183,-0.30302399778058015,42.07492725690484,44.245879587684286,-0.07681863650083187,0.6502547404808503,0.7802984168627596,-0.2292614998226128,15.715558620873846,0.2999992370605504,-0.17996257426072404,-0.5209996223449735,-2.947239236976042,1.905239992286095,-1.734119429660506,0.6921201849705625,1.2907013125788929,81.67547109517733,21.040201308757318,1.2131198073155347,11,-0.5900011062622035,0.5924987792968821,0.8762493133544922,0.17999839782714844,-2.355001449584961,1,-0.08143322273196685,1.146355533225444,30.57500076293945,1.3499971389879646,30.29999923706055,1.3999861284505222,30.6299991607666,-0.08143322273196685
3401,2006-11-08,30.0,30.30500030517578,29.93000030517578,30.274999618530273,6325800.0,-0.022801327216397937,1.2387993418243308,5.500076295109093,32.20840037473921,42.472478341846106,0.1384356754676901,1.3763214886178474,1.4413470615463666,0.5025027909583102,15.593668076576122,0.7700004577636683,-0.42127962087300475,-1.1927503585815415,-3.6638923714554608,1.2783916542923777,-2.4283213650184976,0.04282064785541806,1.8316599601425168,7.407377505792691,-46.51714100828723,1.2355710064369587,11,0.10750007629394531,1.2924995422363317,1.5762500762939418,0.879999160766598,-2.0,2,-0.052666664123535156,-2.5000158947134183,30.70000076293945,1.146355533225444,30.57500076293945,1.3499971389879646,30.29999923706055,-0.052666664123535156
3402,2006-11-09,28.98500061035156,29.38500022888184,28.76499938964844,29.29999923706055,5859600.0,-0.033833312988281405,1.5567012741858992,1.1454511405960905,27.759930885712834,41.012395819714605,0.9902857563021499,2.3395781791393198,2.396737362779241,1.5348242337077203,16.915052288068253,1.235000610351559,-0.6941520819506763,-2.0987497329711964,-4.760045316930121,0.5625458509877284,-3.429397524950655,-0.768101940991734,2.69715976133768,10.426595121527583,-36.507965584555215,1.3306477919794615,11,0.8349990844726598,2.0199985504150497,2.586249351501465,1.894998550415039,-1.1949996948242152,3,-0.015697771748314215,1.2387993418243308,30.0,-2.5000158947134183,30.70000076293945,1.146355533225444,30.57500076293945,-0.015697771748314215
3403,2006-11-10,28.75,28.94499969482422,28.6299991607666,28.85000038146973,3214200.0,-0.008107662770503121,1.1724249061120866,0.31746291250378855,28.091113291068282,39.12058240811473,1.2238727123510635,2.527343558488127,2.5628498603213608,1.7899480241602532,18.342826549188082,0.3550014495849574,-1.090688777276828,-2.2215003013610826,-5.0805895980933045,0.6375889953711358,-3.6510449497271935,-0.7919556529949716,2.6987874931259768,5.345246965447691,-36.46785615979074,1.4295446483661096,11,1.0024995803833008,2.187499046325687,2.7974996566772425,2.129999160766598,-1.9200000762939489,4,-0.01634780220363441,1.5567012741858992,28.98500061035156,1.2387993418243308,30.0,-2.5000158947134183,30.70000076293945,-0.01634780220363441
3404,2006-11-13,29.045000076293945,29.30500030517578,29.040000915527344,29.084999084472656,2943200.0,0.010260872218919914,-9.600541715942471,0.3999885559518445,30.905202472053347,37.791657126369614,0.8856169326279222,2.1508407004240127,2.1962947609058396,1.5208229455572422,19.547090239199242,0.5550003051757812,-1.1978840110844935,-1.8047502517700202,-4.7777774402387365,1.168276936698696,-3.2912638460043766,-0.31823665753566033,2.1219085835960954,18.48555725569592,-20.91574056459908,1.4865135942343586,11,0.7074995040893555,1.8924989700317418,2.4199995994567836,1.8349990844726527,-2.145000457763672,0,-0.010500957286094792,1.1724249061120866,28.75,1.5567012741858992,28.98500061035156,1.2387993418243308,30.0,-0.010500957286094792
3405,2006-11-14,29.229999542236328,29.295000076293945,28.920000076293945,29.145000457763672,2368800.0,0.00636940834761357,2.4883696172885506,-2.1250298030613703,27.89267591206196,36.05067882985804,0.7619303624306255,1.87367186154858,1.9571784059589632,1.361599882440835,20.526669843326644,0.375,-1.146764260463815,-1.5002507209777818,-4.534422145176954,1.5339207032213906,-3.017336433077368,0.01683499112180442,1.6832181677413693,35.8208938228137,2.9588384170512683,1.517085712099587,11,0.5225000381469727,1.707499504089359,2.2212500572204554,1.6499996185302699,-2.399999618530277,1,-0.0241190535322231,-9.600541715942471,29.045000076293945,1.1724249061120866,28.75,1.5567012741858992,28.98500061035156,-0.0241190535322231
3406,2006-11-15,29.084999084472656,29.149999618530273,28.915000915527344,29.0,3128200.0,-0.004960672597827176,1.1860328950870282,1.0,37.831685456234965,34.92332948906693,0.8435774102865885,1.8795489926905553,2.0633145023094457,1.5317952595748139,20.869466856474236,0.3149986267089844,-1.1668029191035316,-1.4957510948181145,-4.545545708508627,1.554043518872394,-3.0206484016633723,0.02914621202713974,1.599896770583932,60.26480529913725,23.14555526823574,1.524897306845255,11,0.6675004959106445,1.852499961853031,2.196251392364502,2.2425003051757777,-2.2699985504150426,2,-0.025442660973409637,2.4883696172885506,29.229999542236328,-9.600541715942471,29.045000076293945,1.1724249061120866,28.75,-0.025442660973409637
3407,2006-11-16,29.114999771118164,29.149999618530273,29.0,29.065000534057614,1420800.0,0.0010314831559175008,1.5000158947134183,0.5882326541603505,45.78422590741671,35.193980950451,0.6437738825702901,1.626571870022964,2.0118888219572746,1.5325292113448832,20.051291356734712,0.14999961853027344,-1.1170827250774593,-1.2712503433227553,-4.162097988623323,1.6195973019778123,-2.716674165973039,0.17417347932752847,1.3644064145094248,71.85182045521977,29.039614662312502,1.4454238226502845,11,0.6374998092651367,1.822499275207523,1.9912500381469727,2.21249961853027,-2.3249988555908203,3,-0.038296403224575504,1.1860328950870282,29.084999084472656,2.4883696172885506,29.229999542236328,-9.600541715942471,29.045000076293945,-0.038296403224575504
3408,2006-11-17,28.790000915527344,28.93000030517578,28.72500038146973,28.79999923706055,3328000.0,-0.01116259172748535,-1.928583106267128,-0.19996948195626346,39.78201833133182,34.703353320835994,0.8180845282069988,1.6963362214793136,2.3243008119678166,1.8780626325067544,19.118714837611318,0.38999938964843395,-1.1349595231462217,-1.3789993286132827,-4.044340037188476,1.2863413799619074,-2.711669682900876,-0.04632897432568939,1.5044645676141464,11.206990104804989,-34.16197205217262,1.332670354287595,11,0.962498664855957,2.1474981307983434,2.316248893737793,2.53749847412109,-1.9650001525878942,4,-0.034734281632504915,1.5000158947134183,29.114999771118164,1.1860328950870282,29.084999084472656,2.4883696172885506,29.229999542236328,-0.034734281632504915
3409,2006-11-20,28.71999931335449,28.854999542236328,28.59499931335449,28.6200008392334,4151400.0,-0.002431455364598545,-2.466634453995102,-10.001526135059043,43.712566871386045,34.885313278000574,0.6674744077215458,1.5239218705829565,2.3761292591591037,1.953870112413398,18.679930044900892,0.2600002288818395,-1.2527380286229501,-1.2455008506774945,-3.679726490725475,1.1887247893704895,-2.4626136707014865,-0.028388030653502483,1.4080195375495137,17.85712339442283,-31.846099671414414,1.2171128200239918,11,0.7300004959106481,2.1999998092651403,2.386250495910648,2.6075000762939453,-1.8199996948242152,0,-0.06580777976445173,-1.928583106267128,28.790000915527344,1.5000158947134183,29.114999771118164,1.1860328950870282,29.084999084472656,-0.06580777976445173
3410,2006-11-21,28.489999771118164,28.6299991607666,28.46500015258789,28.479999542236328,2683400.0,-0.008008340798579927,-7.250154975919126,0.10000381475547773,32.74531501101714,34.944970459809234,0.6157728998289791,1.5066837765244614,2.5628253818145055,2.1833673783082546,18.545694534589646,0.254999160766598,-1.3126547631546828,-1.2695003509521499,-3.4450054789775777,0.906004777073278,-2.3572529149648638,-0.18174778693943594,1.4540567352798952,3.6495821928679026,-44.54831799577841,1.0877525640127137,11,0.4350004196166992,2.3649997711181676,2.5887503623962402,2.8824996948242116,-1.7150001525878906,1,-0.05580906161325272,-2.466634453995102,28.71999931335449,-1.928583106267128,28.790000915527344,1.5000158947134183,29.114999771118164,-0.05580906161325272
3411,2006-11-22,28.649999618530273,28.834999084472656,28.59000015258789,28.72500038146973,2100800.0,0.0056160003052829754,-1.5128134903556478,-7.499904634751452,25.97089536070152,34.74618873480797,0.272827728858811,1.0429873863498216,2.368547984597363,2.0217946530629973,17.661595515296057,0.3449993133544922,-1.4096695932017553,-0.8827504158020005,-2.401026978173064,0.6355261465690631,-1.6418886969875324,-0.1236121346164687,1.0869889983343626,27.00724236155005,-14.485860956214914,0.7591382811855324,11,0.2350006103515625,2.2049999237060582,2.452500343322754,2.7249994277954066,-1.7049999237060547,2,-0.0635252956040907,-7.250154975919126,28.489999771118164,-2.466634453995102,28.71999931335449,-1.928583106267128,28.790000915527344,-0.0635252956040907
3412,2006-11-24,28.69499969482422,28.88500022888184,28.65999984741211,28.82999992370605,1142800.0,0.0015706833121504893,-1.1951264898259542,1.7999847413660237,29.07433730253848,34.85543584719355,0.20379631787861996,0.886304857900079,2.279898731899877,1.984808171402097,18.366100391325908,0.23500061035156605,-1.509392359514571,-0.7380002975463853,-2.197136535481931,0.7211359403891606,-1.4675684165141583,-0.008432178578612337,0.8639105370416722,49.46225091675759,11.296011153052923,0.7295681189677736,11,0.1900005340576172,2.159999847412113,2.5900001525878906,2.6799993515014613,-1.0499992370605469,4,-0.0655166119798114,-1.5128134903556478,28.649999618530273,-7.250154975919126,28.489999771118164,-2.466634453995102,28.71999931335449,-0.0655166119798114
3413,2006-11-27,28.1200008392334,28.614999771118164,28.07999992370605,28.604999542236328,3145400.0,-0.02003829453584327,1.1188147980284544,3.5925768942766454,20.314391924835263,33.678679119724876,0.7599485393659613,1.4190726078756022,2.815917305649002,2.558091711185554,18.411527468881513,0.6149997711181676,-1.481611026910329,-1.2399991989135728,-2.8100411758289496,0.33004277800180404,-2.025020187371261,-0.4549782104558844,1.2857619815335717,4.969055945713248,-25.277617772172068,0.7850209884576885,11,0.5674991607666016,2.5424985885620117,3.627498626708988,3.3999986648559606,-0.3550014495849574,0,-0.047297293172567145,-1.1951264898259542,28.69499969482422,-1.5128134903556478,28.649999618530273,-7.250154975919126,28.489999771118164,-0.047297293172567145
3414,2006-11-28,28.459999084472656,28.649999618530273,28.32500076293945,28.584999084472656,4959600.0,0.012090975643389346,1.5489999551214244,0.25773264799688533,24.252845238993075,33.27425348938389,0.3668157992434047,1.016601954767502,2.432348805228223,2.218018458839982,18.710480836554478,0.529998779296875,-1.3000946761958048,-0.8272508621215806,-2.4236300098289405,0.7691282855857793,-1.6254404359752606,-0.029061288267900665,0.7336416727645663,47.20484679612941,22.494314190933654,0.7981895738536805,11,0.1550006866455078,2.202500343322754,3.3600006103515625,3.132500648498535,-1.25,1,-0.05744899417179661,1.1188147980284544,28.1200008392334,-1.1951264898259542,28.69499969482422,-1.5128134903556478,28.649999618530273,-0.05744899417179661
3415,2006-11-29,29.28000068664551,29.6200008392334,29.15500068664551,29.34499931335449,4554800.0,0.028812425458588198,-1.9523947926128202,0.5199890136718182,41.94631516828838,33.73143456850093,-0.4976840470260875,0.20141385766952524,1.5869173030408064,1.3979990472961141,18.08170121517425,1.1600017547607422,-1.0800743674136442,-0.0037492752075145575,-1.59985606870584,1.592357518290811,-0.8018026719566755,0.7943041215416464,-1.2000007629394602,77.92208113905829,48.91511589550056,0.7980533967491625,11,-0.4300003051757848,1.3824987411498988,2.5399990081787074,2.31249904632568,-2.130001068115238,2,-0.08128418757861389,1.5489999551214244,28.459999084472656,1.1188147980284544,28.1200008392334,-1.1951264898259542,28.69499969482422,-0.08128418757861389
3416,2006-11-30,28.94499969482422,29.22500038146973,28.94499969482422,29.170000076293945,2625200.0,-0.011441290435969309,-1.4888907726868454,3.4616174658140997,49.47228356379203,34.141218752542635,-0.2063279904593749,0.47325671177224393,1.8756299974643724,1.730954212173991,18.18903388774969,0.3350009918212926,-0.9115615229336065,-0.28325023651122905,-1.8432242471437412,1.2767237741212831,-1.0632372418274834,0.49673676880502526,-0.8341997528076206,56.168782914129835,23.786587272943315,0.779987005316256,11,-0.09499931335449219,1.7174997329711914,2.9887499809265137,2.6475000381469727,-1.8199996948242188,3,-0.07496977368018332,-1.9523947926128202,29.28000068664551,1.5489999551214244,28.459999084472656,1.1188147980284544,28.1200008392334,-0.07496977368018332
3417,2006-12-01,28.565000534057614,28.670000076293945,28.29999923706055,28.670000076293945,3341600.0,-0.01312831800908787,6.0476657584013855,0.46666384096979496,47.64930761054016,35.01536200578801,0.09772615981832189,0.7279410897226946,2.203003774685513,2.1134631258011147,19.059871458177412,0.6450004577636683,-0.7374028221305657,-0.5599994659423864,-1.9979075030534084,0.8779085711686356,-1.2789534844978974,0.15895455261312463,-0.4240165740966795,31.493527403877042,-4.130674093412932,0.7189540185555106,12,0.2849998474121129,0.9149990081787145,3.4099988937377965,3.279998779296882,-1.0249996185302699,4,-0.056712788690547855,-1.4888907726868454,28.94499969482422,-1.9523947926128202,29.28000068664551,1.5489999551214244,28.459999084472656,-0.056712788690547855
3418,2006-12-04,28.88999938964844,28.88999938964844,28.63999938964844,28.770000457763672,2711400.0,0.011377519674937053,3.1667037543310625,-1.1428519527702041,48.045387701853194,35.496786542506584,-0.2364627807678339,0.307666644016372,1.8253307739704745,1.8021503001087993,19.776618244874868,0.3249988555908274,-0.6881993642957944,-0.16450061798095206,-1.494019710809777,1.165018474847873,-0.8292601643953645,0.5002589284334604,-0.7194350921020565,44.69692700498957,6.619572015832098,0.6647595464144125,12,-0.03999900817871449,0.5875005722045863,2.9675002098083496,2.9549999237060547,-0.7150001525878906,0,-0.04309446030417241,6.0476657584013855,28.565000534057614,-1.4888907726868454,28.94499969482422,-1.9523947926128202,29.28000068664551,-0.04309446030417241
3419,2006-12-05,28.67499923706055,28.790000915527344,28.6200008392334,28.7549991607666,3046400.0,-0.0074420268996242545,1.266615805200585,-0.6666719649044234,43.0538115949641,36.64217505183402,-0.03186848566924283,0.39318379802332615,1.987135075968002,2.036990261925606,20.664051573781048,0.2699985504150426,-0.7190308264127374,-0.2845006942749002,-1.4128714652241214,0.843870076674321,-0.848686079749509,0.2796846911997086,-0.47544620868042387,28.40905642710694,-9.542547581812322,0.5641853854746105,12,0.17500114440917613,0.8025007247924769,2.6999998092651367,2.6999998092651367,-0.11999893188476918,1,-0.03173495629028633,3.1667037543310625,28.88999938964844,6.0476657584013855,28.565000534057614,-1.4888907726868454,28.94499969482422,-0.03173495629028633
3420,2006-12-06,28.20000076293945,28.315000534057614,28.17499923706055,28.19499969482422,2497000.0,-0.016564899276691025,-5.222005594643372,-0.06251341105782261,39.76879831218272,38.17527537977637,0.4444011179265104,0.7075625063744866,2.40554513544539,2.5358942513209435,22.08882055228508,0.5,-0.6987927070704174,-0.6344991683960011,-1.465832109041326,0.19683377224932386,-1.0501656387186635,-0.2188326980733386,1.4200000762939489,2.3810951075645863,-31.39525129242219,0.4156664703226623,12,0.649999618530277,1.2774991989135778,3.1749982833862376,3.1749982833862376,0.2999992370605504,2,-0.035106441549032086,1.266615805200585,28.67499923706055,3.1667037543310625,28.88999938964844,6.0476657584013855,28.565000534057614,-0.035106441549032086
3421,2006-12-07,28.420000076293945,28.60000038146973,28.34499931335449,28.46999931335449,2994600.0,0.00780139387952139,-1.550000953670659,-9.997711670486941,42.30342883744985,39.64517443921097,0.21047954273679537,0.38274807414899215,2.1301859256150024,2.336931441765323,22.703403643376944,0.39999961853028054,-0.6998112295211065,-0.3354998588562026,-0.979728227696139,0.3087285099837338,-0.657614043276169,-0.013385674436236172,1.171100730895997,34.26584432837284,5.086612639656952,0.3221141844199675,12,0.43000030517578125,1.057499885559082,2.8724994659423864,2.8724994659423864,0.04500007629394531,3,-0.0446868562404763,-5.222005594643372,28.20000076293945,1.266615805200585,28.67499923706055,3.1667037543310625,28.88999938964844,-0.0446868562404763
3422,2006-12-08,28.53000068664551,28.71500015258789,28.479999542236328,28.604999542236328,1114600.0,0.0038705351884682493,-1.6857036980523372,1.5000000000000355,46.976739647193575,42.607657519473,0.08338085119990524,0.24971527253973136,1.9662517192193398,2.2378032394460483,22.326358464034428,0.2950000762939453,-0.6217838786949166,-0.20274925231933238,-0.8449857250687884,0.43948722043012367,-0.5238674886940586,0.11836898405539387,1.0327780891418428,49.65054179360091,17.44620418543672,0.32111823637472736,12,0.3674993515014613,0.947499275207516,2.7624988555908203,2.7624988555908203,-0.15500068664551137,4,-0.04924643017282404,-1.550000953670659,28.420000076293945,-5.222005594643372,28.20000076293945,1.266615805200585,28.67499923706055,-0.04924643017282404
3423,2006-12-11,28.28000068664551,28.28000068664551,28.15500068664551,28.15500068664551,2065600.0,-0.008762705712692886,1.0,-1.6666920983699067,45.08929635798254,44.92281875491628,0.400589924248397,0.48770352987580523,2.166199425141677,2.4974121108515313,21.950755993010883,0.375,-0.5329149847493184,-0.4292492866516078,-1.102475746721744,0.24397717341852854,-0.7658625166866777,-0.09263605661653784,1.2550224983673068,19.6850322747303,-13.742003256864837,0.3366132300350683,12,0.6075000762939418,1.197499275207516,3.0124988555908203,3.0124988555908203,-0.23999977111816762,0,-0.02616689367577041,-1.6857036980523372,28.53000068664551,-1.550000953670659,28.420000076293945,-5.222005594643372,28.20000076293945,-0.02616689367577041
3424,2006-12-12,28.739999771118164,28.8799991607666,28.479999542236328,28.524999618530273,2268200.0,0.016265879536907946,-1.62294569377392,1.720001220703125,52.653930478489855,46.11255378938311,-0.017337387045376573,0.00388203814846122,1.6543360840398407,2.041331721393597,21.69784516946067,0.5999984741210902,-0.45689762327172545,0.045999813079834695,-0.6087684504911657,0.7007680766508351,-0.2813843187056655,0.3733839448653349,0.739822513959961,80.6896987172066,41.69924006603728,0.3273841317855008,12,-0.04999923706054332,0.7375001907348633,2.5524997711181676,2.5524997711181676,-0.5399990081787145,1,-0.01965903056914431,1.0,28.28000068664551,-1.6857036980523372,28.53000068664551,-1.550000953670659,28.420000076293945,-0.01965903056914431
3425,2006-12-13,28.524999618530273,28.65999984741211,28.43000030517578,28.60000038146973,3998000.0,-0.007480868277666142,1.3589733557650925,-0.34884051028194907,48.68835135275776,46.0254502103793,0.08862283554184813,0.1721853117346086,1.806812010315621,2.2447495620024505,21.35323049544139,0.3099994659423828,-0.28390059014199664,-0.13375034332275249,-0.7412198731674202,0.47371918652191525,-0.43748510824508813,0.16998442159958316,0.9018298026105462,51.03444284256029,10.093279339642898,0.3037347649223343,12,-0.0024995803832972285,0.9525003433227539,2.7674999237060582,2.7674999237060582,-0.11999893188476207,2,0.001051733112943376,-1.62294569377392,28.739999771118164,1.0,28.28000068664551,-1.6857036980523372,28.53000068664551,0.001051733112943376
3426,2006-12-14,28.34499931335449,28.489999771118164,28.26499938964844,28.395000457763672,4117600.0,-0.00631026494594078,-1.1428506553074382,0.6666751436854845,46.42856447758648,45.88981208449556,0.19507706793590174,0.30978710956418,1.9236475495832082,2.4155160380421243,21.053741692759743,0.2600002288818324,-0.1457717652758177,-0.2767506599426319,-0.8647378622492212,0.31123654236395737,-0.5707442610959248,0.017242941210660945,1.0309569584065201,26.206762288611856,-13.092403343960711,0.2939936011532943,12,0.17750072479248757,0.8475008010864293,2.3562502861022985,2.947500228881843,-0.5199985504150391,3,0.005468360924337112,1.3589733557650925,28.524999618530273,-1.62294569377392,28.739999771118164,1.0,28.28000068664551,0.005468360924337112
3427,2006-12-15,28.0,28.239999771118164,27.98500061035156,28.22500038146973,4173200.0,-0.012171434881352972,1.0000000000000278,4.499904634750848,48.71519341224944,45.96423494120626,0.5045628840744385,0.5976102269555099,2.2029111094926215,2.7406392022966166,20.851073823170967,0.3599987030029297,-0.17184062649984355,-0.5659999847412109,-1.1683338586940337,0.03633388921161185,-0.8671669217176223,-0.26483304776479955,1.3271180483563896,1.6759121723141677,-40.2322183087488,0.3011669369764107,12,0.43249988555908203,0.8025007247924805,2.6999998092651367,3.2924995422363317,-0.5799999237060547,4,0.016607148306710284,-1.1428506553074382,28.34499931335449,1.3589733557650925,28.524999618530273,-1.62294569377392,28.739999771118164,0.016607148306710284
3428,2006-12-18,27.790000915527344,28.2450008392334,27.684999465942386,28.23500061035156,3858600.0,-0.007499967302594834,1.4086072667907998,1.9777730682829182,42.62116082824361,45.916162633792865,0.6058272562676699,0.7682385563253362,2.3607873493957783,2.947461934100879,20.50483739945007,0.5600013732910121,-0.2269000750110557,-0.7259990692138665,-1.4104623000213152,-0.041535838406417724,-1.0682306846175926,-0.3837674538101403,1.4565900865487578,8.786734426773483,-31.110863324609547,0.3422316154037246,12,0.49249839782714844,0.8624992370605469,2.62249851226807,3.214998245239265,-0.3000011444091797,0,0.021050704037429258,1.0000000000000278,28.0,-1.1428506553074382,28.34499931335449,1.3589733557650925,28.524999618530273,0.021050704037429258
3429,2006-12-19,26.82999992370605,27.864999771118164,26.670000076293945,27.78000068664551,12468400.0,-0.03454483483967441,1.1339300615461119,2.134834639189431,23.82475854496913,44.14460265965803,1.4266164279866054,1.6647375260911659,3.2530505741472275,3.8897303726023473,20.35903347503509,1.1949996948242188,-0.2743744091815259,-1.5915000915527386,-2.6017322366453293,-0.581267946460148,-2.096616164099032,-1.086384019006445,2.2916637554793517,8.040194262042718,-25.930255181661778,0.5051160725462948,12,0.9449996948242223,1.3150005340576207,3.514999389648441,4.107499122619636,0.9449996948242223,1,0.04509880712866421,1.4086072667907998,27.790000915527344,1.0000000000000278,28.0,-1.1428506553074382,28.34499931335449,0.04509880712866421
3430,2006-12-20,26.899999618530273,27.024999618530273,26.815000534057614,26.8700008392334,4204000.0,0.0026090083870022873,-1.9999999999998985,-0.03157763705794698,26.84029102326896,42.42647623586014,1.2882971153286888,1.548925636954106,3.1260131934866067,3.8007880990638228,20.087120027238832,0.2099990844726598,-0.35495597982998106,-1.442000389099121,-2.6586886382823813,-0.22531213991586085,-2.050344513690753,-0.8336562645074892,1.9764977003659823,12.63733960452901,-17.759914286403657,0.6083441245916305,12,0.875,1.2450008392333984,3.4449996948242188,4.037499427795414,1.0750007629394567,2,0.04832718077488973,1.1339300615461119,26.82999992370605,1.4086072667907998,27.790000915527344,1.0000000000000278,28.0,0.04832718077488973
3431,2006-12-21,26.82999992370605,26.864999771118164,26.729999542236328,26.78499984741211,1486800.0,-0.0026022191753490853,1.3478347403512845,1.5000635808747544,28.867205650032673,40.41430579173116,1.2393695393027393,1.555326855910696,3.1414990956592526,3.856674694564827,20.15618587409823,0.1700000762939453,-0.4059955971818816,-1.4210000991821339,-2.8018640128695047,-0.040136185494763055,-2.1114320560258193,-0.7305681423384485,1.8258476709299742,10.158715549667109,-19.26956233768891,0.6904319568436853,12,0.9449996948242223,1.3150005340576207,3.514999389648441,4.107499122619636,1.8700008392333984,3,0.058702973068137876,-1.9999999999998985,26.899999618530273,1.1339300615461119,26.82999992370605,1.4086072667907998,27.790000915527344,0.058702973068137876
3432,2006-12-22,26.815000534057614,26.90500068664551,26.729999542236328,26.78499984741211,1851000.0,-0.000559052914315683,-1.4999931881037551,0.6666807951510778,22.661384721393702,37.92231560988795,1.1013293279334881,1.499120561068903,3.081343677167812,3.8590868508493408,20.285002344988428,0.17500114440918324,-0.407692589842231,-1.3419995307922399,-2.8460619899241486,0.16206292833966884,-2.0940307603581942,-0.5899683012262855,1.642262308744204,9.206373811086369,-17.534960027029296,0.752031229565954,12,0.9599990844726598,1.3299999237060582,3.5299987792968786,4.1224985122680735,2.0349998474121165,4,0.03766549352102522,1.3478347403512845,26.82999992370605,-1.9999999999998985,26.899999618530273,1.1339300615461119,26.82999992370605,0.03766549352102522
3433,2006-12-26,26.790000915527344,26.875,26.524999618530273,26.63500022888184,802400.0,-0.0009322997588054882,1.1538560856373208,5.166571301418257,23.85574818947171,34.72251757777483,0.9976601530066169,1.4960756297554028,3.034828909514861,3.869709208209482,19.923038772001362,0.35000038146972656,-0.4438593846339529,-1.3004991531372063,-2.924292060357274,0.32329375408286154,-2.1123956067472385,-0.48860269952717417,1.4885356506236853,19.77621394186288,-6.475156648609765,0.8118964536100333,12,0.8024988174438477,1.2824993133544922,3.5549983978271484,4.147498130798343,2.1349983215332067,1,0.023516205271999713,-1.4999931881037551,26.815000534057614,1.3478347403512845,26.82999992370605,-1.9999999999998985,26.899999618530273,0.023516205271999713
3434,2006-12-27,26.82500076293945,26.98500061035156,26.80500030517578,26.86000061035156,2297400.0,0.0013064518930949731,-3.7999593103101104,-0.22580446686766037,28.27802117671169,32.45470311376971,0.7403014635418543,1.4043048033622547,2.911611555560196,3.8125657620181315,19.527607342322266,0.1949996948242152,-0.5231687411806938,-1.1837493896484403,-2.8916652738611006,0.5241664945642199,-2.0377073317547705,-0.3297914475421102,1.2431113694970897,60.00022888183523,29.46002796682965,0.8539579421063306,12,0.6824989318847692,1.2474994659423864,3.5199985504150426,4.112498283386238,2.5649986267089915,2,0.024790269870092807,1.1538560856373208,26.790000915527344,-1.4999931881037551,26.815000534057614,1.3478347403512845,26.82999992370605,0.024790269870092807
3435,2006-12-28,26.899999618530273,26.95000076293945,26.81999969482422,26.8799991607666,1554000.0,0.002795856606067293,1.1666348782504345,-0.5714441416893733,24.834401533964794,30.055351675589524,0.4588036602878809,1.203567585649857,2.7429344820330464,3.7190675555579666,20.60503675586557,0.13000106811523082,-0.5800255685622524,-0.9897504806518569,-2.655862800304238,0.6763618390005242,-1.8228066404780456,-0.15669432082566814,0.9829390122375123,81.52156335908312,49.32717615576436,0.83305615982619,12,0.4850006103515625,1.1725006103515625,3.2849998474121094,4.0199995040893555,2.1000003814697266,3,0.03252788150217101,-3.7999593103101104,26.82500076293945,1.1538560856373208,26.790000915527344,-1.4999931881037551,26.815000534057614,0.03252788150217101
3436,2006-12-29,26.774999618530273,26.98500061035156,26.774999618530273,26.81999969482422,874400.0,-0.0046468402145958265,-8.33336159030205,-2.2499523173755485,21.08725927154896,26.98558121551169,0.37736256749089137,1.2202225466801977,2.7562040596135446,3.823775328670351,21.529147534573713,0.2100009918212855,-0.7291120861808338,-1.0062504768371596,-2.665631506112689,0.6531305524383697,-1.8359409914749243,-0.17655996219939496,0.9449863307690123,54.347708906055416,23.355063229452362,0.829690514637764,12,0.6100006103515625,1.2975006103515625,3.1150002479553223,4.079999923706058,1.9549999237060547,4,0.04481795630387109,1.1666348782504345,26.899999618530273,-3.7999593103101104,26.82500076293945,1.1538560856373208,26.790000915527344,0.04481795630387109
3437,2007-01-03,26.94499969482422,27.20000076293945,26.834999084472656,27.1200008392334,7827600.0,0.006349209289112201,1.1791080467100008,3.8889077268681387,27.411120986736293,25.295576788677547,0.046905423936301816,0.9724934833846177,2.4441640609070348,3.636900120646562,21.69499581505162,0.42500114440917613,-0.8497271644599635,-0.7552503585815415,-2.4116999859360284,0.9011992687729453,-1.5834751722587832,0.07297445509570011,0.6315878947827862,62.222128032326296,28.56817335436787,0.8282248136772432,1,0.25,1.1275005340576172,2.9250001907348633,3.909999847412113,1.4600009918212926,2,0.06513271805500676,-8.33336159030205,26.774999618530273,1.1666348782504345,26.899999618530273,-3.7999593103101104,26.82500076293945,0.06513271805500676
3438,2007-01-04,27.645000457763672,27.76000022888184,27.34000015258789,27.440000534057614,6740400.0,0.025978874405922392,-1.0740709344108832,-1.1714204749812194,32.86384864416972,26.29992013303317,-0.7552492091671077,0.18386502187750153,1.603138048876751,2.9211291377501034,21.815408232154194,0.8150005340576207,-0.93819749965132,0.007000350952147016,-1.5518938870817323,1.5658945889860263,-0.7724467680647926,0.7864474699690867,-1.1200008392333984,88.32490356761079,58.1164774838981,0.7794471190169401,1,-0.5025005340576172,0.42749977111816406,2.22499942779541,3.20999908447266,0.75,3,0.04358834884257168,1.1791080467100008,26.94499969482422,-8.33336159030205,26.774999618530273,1.1666348782504345,26.899999618530273,0.04358834884257168
3439,2007-01-05,27.76499938964844,27.920000076293945,27.47500038146973,27.795000076293945,2271600.0,0.004340710070455778,2.178561453941024,-0.14634486736941973,37.74191821649178,27.511212043391257,-0.8143033898723218,-0.008226113374721677,1.3517226299905687,2.791725677084546,21.824072002223048,0.4449996948242152,-1.021365428269629,0.1724992752075245,-1.310213391787574,1.655211942202623,-0.5688570582900248,0.9138556087050738,-1.2152997589111365,86.4628275391051,56.456118890827945,0.7413563334975491,1,-0.5424995422363317,0.3075008392333949,1.910000324249264,2.897500038146969,0.7000007629394496,4,0.04177921386321337,-1.0740709344108832,27.645000457763672,1.1791080467100008,26.94499969482422,-8.33336159030205,26.774999618530273,0.04177921386321337
3440,2007-01-08,27.209999084472656,27.5049991607666,27.04999923706055,27.479999542236328,2452600.0,-0.01998920646051605,1.8437522351762885,8.99980926950326,33.66904532029501,28.044749784531515,-0.23546715585990086,0.4941375930423497,1.7719506084865984,3.3274521486067385,21.581505735849092,0.7150001525878906,-1.07573579825781,-0.3330009460449226,-1.7962935480004134,1.1302916559105682,-1.0646472470226662,0.39864535493282105,-0.6054874359130871,37.99120454431877,7.193852833563351,0.7316463009777445,1,0.012500762939453125,0.8625011444091797,2.428750514984131,3.452500343322754,1.5400009155273438,0,0.08011761773339421,2.178561453941024,27.76499938964844,-1.0740709344108832,27.645000457763672,1.1791080467100008,26.94499969482422,0.08011761773339421
3441,2007-01-09,27.149999618530273,27.35000038146973,27.084999084472656,27.34000015258789,2292600.0,-0.002205052111766581,1.5238099563127885,0.7037044886195057,36.6770963068551,29.602051071805004,-0.14002755767270614,0.4786542696243785,1.675165006062464,3.3584520924647876,21.76067500436455,0.26500129699707387,-0.9498634684295304,-0.3295003890991204,-1.7418888156453534,1.0828880374471126,-1.0356946023722386,0.3766938241739979,-0.49286843286132864,29.032280747398715,-5.2236554979154874,0.706194213273117,1,0.07250022888183594,0.7250003814697266,2.606250286102295,3.5124998092651367,1.625,1,0.06813997817543527,1.8437522351762885,27.209999084472656,2.178561453941024,27.76499938964844,-1.0740709344108832,27.645000457763672,0.06813997817543527
3442,2007-01-10,27.125,27.21999931335449,27.0049991607666,27.20000076293945,1500800.0,-0.0009207962755627408,2.739202547601841,0.3947397480298965,38.935082806299576,31.27753269589699,-0.07423692955767791,0.41423588612619255,1.6202901302010488,3.350339971575792,22.16065326142631,0.21500015258788707,-0.8491867322580333,-0.28424997329711843,-1.613983805204878,1.0454838586106412,-0.9491168892509982,0.3806169426567614,-0.41735405870605646,13.11483269546656,-23.35638471844635,0.6648669159538796,1,0.22249984741210938,0.5824995040893555,2.6312499046325684,3.53749942779541,1.8250007629394496,2,0.05917049003636232,1.5238099563127885,27.149999618530273,1.8437522351762885,27.209999084472656,2.178561453941024,27.76499938964844,0.05917049003636232
3443,2007-01-11,27.540000915527344,27.63500022888184,27.399999618530273,27.40500068664551,1666600.0,0.015299572922667037,-2.2413348591874,-1.7999847413661942,64.43093102755813,35.29452267932437,-0.4153396869183439,-0.06223742824761658,1.164374340230495,2.9090146798804426,21.96124306810063,0.5100002288818395,-0.746615528375802,0.16775093078613423,-1.0996892016071307,1.4351910631793992,-0.46596913541049645,0.8014709969827649,-0.7838608088333991,58.47007862854474,17.642338547014425,0.6337200661966323,1,-0.19250106811523438,0.16749858856201172,1.6249990463256836,3.1224985122680664,1.1399993896484375,3,0.03140885048520348,2.739202547601841,27.125,1.5238099563127885,27.149999618530273,1.8437522351762885,27.209999084472656,0.03140885048520348
3444,2007-01-12,28.17499923706055,28.26000022888184,28.084999084472656,28.114999771118164,3194600.0,0.02305730938357331,-1.9166653421283275,0.44443973494967,71.07440309362917,40.432300630398196,-0.9372657389827417,-0.7818187361021138,0.4841965686087697,2.244091662209776,22.43845034893239,0.7199993133544957,-0.5980435211036372,0.8309992790222189,-0.32868551730875595,1.9906840753531938,0.2511568808567297,1.4108416771877081,-1.3723047315826058,93.22701836828365,46.81612557138161,0.579842398165488,1,-0.6574993133544957,-0.4724998474121129,0.9887509346008265,2.4875001907348597,0.32999992370605113,4,0.007808384264789581,-2.2413348591874,27.540000915527344,2.739202547601841,27.125,1.5238099563127885,27.149999618530273,0.007808384264789581
3445,2007-01-16,28.55500030517578,28.65500068664551,28.459999084472656,28.584999084472656,2180800.0,0.01348717225927687,1.2941097273644697,-0.49998410528655207,75.86209657540556,46.51839366416004,-1.1821302473132143,-1.2221154841285227,0.080714636264819,1.8341557434127083,23.077395105756253,0.48000144958496094,-0.4387916469288413,1.2095003128051758,0.043324053840521515,2.37567657176983,0.6264121833228486,1.792588442287503,-1.664867456293603,93.93937642473011,41.168903128843326,0.5830881294823264,1,-0.8100004196166992,-0.8525009155273438,0.6087498664855957,2.107499122619629,-0.18000030517578125,1,-0.003151817602032314,-1.9166653421283275,28.17499923706055,-2.2413348591874,27.540000915527344,2.739202547601841,27.125,-0.003151817602032314
3446,2007-01-17,28.5,28.73500061035156,28.47500038146973,28.684999465942386,2854000.0,-0.0019261181785318326,-1.2127801180127817,6.166899796541319,74.96296915857906,51.80193234992034,-0.9573853879956005,-1.2173201567669771,0.08838311239063756,1.860433687747232,23.59401241311157,0.26000022888182883,-0.3030242479382288,1.1467499732971191,-0.04907730541628652,2.342577252010525,0.5488363339404145,1.7446636126538237,-1.4686777240967537,86.41616107270097,26.972889302791664,0.5979136393567029,1,-0.630000114440918,-0.7975006103515625,0.663750171661377,2.16249942779541,0.09499931335448863,2,0.00877192982456143,1.2941097273644697,28.55500030517578,-1.9166653421283275,28.17499923706055,-2.2413348591874,27.540000915527344,0.00877192982456143
3447,2007-01-18,28.46500015258789,28.774999618530273,28.36000061035156,28.71500015258789,2143600.0,-0.0012280648214775258,1.2432443578402756,1.3513552524408718,74.74150764573892,56.45500557231692,-0.7644936703328646,-1.2076123962400303,0.056131781947886594,1.8652580364367353,23.74613888321916,0.4149990081787145,-0.15285033809067272,1.0885001182556167,-0.1763614501880113,2.3533616866992446,0.4560693340338027,1.7209309024774306,-1.2633100432398123,77.45458429509942,12.456940288181798,0.6324307842218145,1,-0.5750007629394531,-0.7625007629394531,0.6987500190734863,2.1974992752075195,0.1849994659423828,3,0.010890548543144751,-1.2127801180127817,28.5,1.2941097273644697,28.55500030517578,-1.9166653421283275,28.17499923706055,0.010890548543144751
3448,2007-01-19,28.375,28.545000076293945,28.190000534057614,28.23500061035156,2217000.0,-0.0031617829652359486,-2.086958685087757,-0.5599975585937642,72.52906767209113,60.320244400716845,-0.6258703254807045,-1.1294457190320308,0.08708688494458627,1.9250513414365678,23.473166914392763,0.3549995422363317,0.032570928001000254,0.9692500114440925,-0.36122780110807895,2.299727823996264,0.304011105168005,1.63448891772018,-0.9845127495500599,42.0290856620015,-22.625777269252858,0.6652389062760858,1,-0.4850006103515625,-0.6725006103515625,0.8125,2.28749942779541,-0.5349998474121094,4,0.020264344068350537,1.2432443578402756,28.46500015258789,-1.2127801180127817,28.5,1.2941097273644697,28.55500030517578,0.020264344068350537
3449,2007-01-22,28.040000915527344,28.274999618530273,28.0049991607666,28.2549991607666,3462400.0,-0.011806135135600249,1.117657618573897,-1.5357084468664461,65.40542769728819,63.84650910927165,-0.2768764818802367,-0.7369313268842745,0.34906534268744593,2.2259921881416105,22.115013819045636,0.37000083923339844,0.18471552573883088,0.5737508773803697,-0.7565355363567008,1.9040372911174401,-0.09139232948816556,1.238894084248905,-0.48337218090776446,4.545679734061263,-55.58074435705207,0.6651432068685343,1,-0.15000152587890625,-0.33750152587890625,1.1424994468688965,2.6224985122680664,0.024999618530269885,0,0.02282451386419293,-2.086958685087757,28.375,1.2432443578402756,28.46500015258789,-1.2127801180127817,28.5,0.02282451386419293
3450,2007-01-23,28.20000076293945,28.274999618530273,28.104999542236328,28.22500038146973,1400400.0,0.0057061284660480105,1.7200427252613109,0.11627824451525204,69.07632716530098,67.44642364909897,-0.314778661583631,-0.8374828989041383,0.11236881347337402,2.0317203830584383,20.683464442796044,0.2349987030029297,0.28242877693571344,0.6687506675720165,-0.6720381549906769,2.00953949013471,-0.001643743709330181,1.3391450788533632,-0.4971675222505887,25.324868343480624,-34.06471242585216,0.6703944112813471,1,-0.3100013732910121,-0.5500011444091761,0.8837494850158727,2.4624986648559606,-0.6599998474121058,1,0.010815545729629283,1.117657618573897,28.040000915527344,-2.086958685087757,28.375,1.2432443578402756,28.46500015258789,0.010815545729629283
3451,2007-01-24,28.40500068664551,28.459999084472656,28.26000022888184,28.29999923706055,1380600.0,0.007269500643967142,-1.1621560318785509,-4.20012207217398,69.3634158249286,70.82734954005774,-0.3609981170431702,-0.9680712552210089,-0.1459604250786377,1.7853889089908783,19.208056305288963,0.2599983215332067,0.3607487259421944,0.7950005531311071,-0.5573308909203405,2.1473319971825546,0.11883483110538506,1.471166275156829,-0.5735074806156817,51.948219231017404,-6.790469318508286,0.6761657220257234,1,-0.3175010681152379,-0.7550010681152379,0.5949993133544886,2.257498741149899,-1.485000610351566,2,-0.001056176233771966,1.7200427252613109,28.20000076293945,1.117657618573897,28.040000915527344,-2.086958685087757,28.375,-0.001056176233771966
3452,2007-01-25,27.82500076293945,28.209999084472656,27.76000022888184,28.184999465942386,2067400.0,-0.02041893714787857,1.1951273975725205,-3.4285117436559505,52.46575915135991,69.49788599825794,0.36737223386790063,-0.32519805400432134,0.4055924692865638,2.3162732178307657,17.74099696153434,0.6450004577636719,0.4973516435896208,0.16450061798095206,-1.137319765264511,1.4663210012264152,-0.4864095736417795,0.8154108096036836,0.9499988555908239,8.280324419411816,-44.786120983486455,0.6509101916227317,1,0.4424991607666051,-0.17500114440917613,1.0324993133544957,2.8374986648559606,-1.0600013732910085,3,0.02767290311957904,-1.1621560318785509,28.40500068664551,1.7200427252613109,28.20000076293945,1.117657618573897,28.040000915527344,0.02767290311957904
3453,2007-01-26,27.420000076293945,27.60000038146973,27.22500038146973,27.59000015258789,4720200.0,-0.01455528034288256,2.9473573257038126,0.47222413546461717,45.61627242467908,66.66920481281905,0.8421184503694903,0.1364146248695839,0.7844293982414996,2.6666700047945255,16.27292290813342,0.6000003814697195,0.6207692719585154,-0.27200002670288015,-1.5142580642311998,0.9702580108254395,-0.8931290454670382,0.3491289920612779,1.334699554443361,15.789465555718335,-31.68719486460047,0.6211290187641589,1,0.5799999237060547,0.22999954223632812,1.197500228881836,3.1949996948242188,0.04500007629394531,4,0.044857751233185805,1.1951273975725205,27.82500076293945,-1.1621560318785509,28.40500068664551,1.7200427252613109,28.20000076293945,0.044857751233185805
3454,2007-01-29,27.489999771118164,27.709999084472656,27.42499923706055,27.5,2518600.0,0.002552869971898186,-3.0713886731789954,0.05882484937562409,54.05798231196161,64.24652545021416,0.7428519797258346,0.12520894532670113,0.6790297191067936,2.5396038616509706,14.867227090867791,0.28999900817871094,0.74610949548617,-0.23525028228759837,-1.4137621892406322,0.9432616246654355,-0.8245062357641153,0.35400567118891857,1.2035118896484391,21.457462991991992,-26.09465318067394,0.5892559534765175,1,0.5100002288818359,0.15999984741210938,0.9774999618530273,2.9749994277954173,0.23999977111816406,0,0.012731916492682016,2.9473573257038126,27.420000076293945,1.1951273975725205,27.82500076293945,-1.1621560318785509,28.40500068664551,0.012731916492682016
3455,2007-01-30,27.774999618530273,27.940000534057614,27.68000030517578,27.90999984741211,1903000.0,0.010367400865224363,1.6666471042773772,13.49971390425329,58.50340312587256,62.41768477991344,0.37500971675196837,-0.09578810589549391,0.35524774133434533,2.2069184009192426,13.242056063296715,0.4500007629394496,0.7694371024289808,0.005999565124511719,-1.1066439900757103,1.1186431203247338,-0.5503222124755993,0.5623213427246228,0.8597715910644546,44.534397949018754,-5.13892220465921,0.5563217776001115,1,0.22500038146972656,-0.125,0.18500041961669922,2.1824998855590856,0.2900009155273402,1,0.010441077210091576,-3.0713886731789954,27.489999771118164,2.9473573257038126,27.420000076293945,1.1951273975725205,27.82500076293945,0.010441077210091576
3456,2007-01-31,27.97500038146973,28.07500076293945,27.645000457763672,27.70499992370605,2027600.0,0.007200747639471539,-1.2051332211745192,-2.000000000000053,61.03896489933908,60.89518003031346,0.10360085603590363,-0.21215564453087765,0.12266378417505663,1.9688525003323214,11.398355232081132,0.4300003051757777,0.71592503141812,0.14600028991699432,-0.8658020273146612,1.1578026071486498,-0.3599008686988334,0.6519014485328221,0.6033799949999974,76.14223223985016,20.942135147339897,0.5059011586158276,1,-0.09000015258789418,-0.3250007629394567,-0.015000343322757459,1.982499122619629,0.31500053405761363,2,-0.015549578552661036,1.6666471042773772,27.774999618530273,-3.0713886731789954,27.489999771118164,2.9473573257038126,27.420000076293945,-0.015549578552661036
3457,2007-02-01,28.70000076293945,29.020000457763672,28.540000915527344,28.79999923706055,3966000.0,0.02591600970808039,-1.2857220708446866,-0.3703640910439703,63.94230636971932,59.94109544116103,-0.6532559260290931,-0.8421097484624518,-0.6281341783889687,1.2184781506830724,10.138964756065452,1.0450000762939418,0.6196251593027959,0.7832506179809542,-0.20998626945470278,1.7764875054166112,0.2866321742631257,1.2798690616987827,-1.4750003814697195,82.17271970902019,26.254955415027432,0.4966184437178284,2,-0.5775003433227504,-0.9275007247924769,-0.7400007247924769,1.2574987411499094,-0.375,3,-0.06202092819955718,-1.2051332211745192,27.97500038146973,1.6666471042773772,27.774999618530273,-3.0713886731789954,27.489999771118164,-0.06202092819955718
3458,2007-02-02,28.85000038146973,29.040000915527344,28.790000915527344,29.03499984741211,2202000.0,0.0052264674056725635,1.564081496914033,1.8500228885326782,59.183686179745344,59.24979082810072,-0.8144377963487415,-0.9456911624910767,-0.792242972114714,1.0501859090972765,9.887521275896678,0.3400001525878942,0.5286447177123783,0.8730002403259327,-0.19426133810985036,1.9402618187617158,0.3393694511080412,1.4066310295438242,-1.589099998474122,88.23527327612494,35.50692344798958,0.5336307892178922,2,-0.717499732971195,-1.0675001144409215,-0.8900003433227575,1.107499122619629,-0.9349994659423864,4,-0.07227039737443053,-1.2857220708446866,28.70000076293945,-1.2051332211745192,27.97500038146973,1.6666471042773772,27.774999618530273,-0.07227039737443053
3459,2007-02-05,28.92499923706055,28.92499923706055,28.684999465942386,28.78000068664551,3164600.0,0.0025996136776134104,2.3103747648676025,-0.7837782107987324,55.489600135835,57.740154491493385,-0.8389190507770223,-0.9795520272746749,-0.8785137041470357,0.954909413284792,9.83805421935197,0.23999977111816406,0.43843870492108294,0.8899991035461454,-0.25220122451410987,2.0321994316064007,0.3188989395160178,1.461099267576273,-1.5929348327636745,91.75615478641829,42.41318404419381,0.5711001640301275,2,-0.7924985885620153,-1.0174989700317418,-1.0924992561340368,0.9600000381469727,-1.114999771118164,0,-0.05047533700889495,1.564081496914033,28.85000038146973,-1.2857220708446866,28.70000076293945,-1.2051332211745192,27.97500038146973,-0.05047533700889495
3460,2007-02-06,29.38999938964844,29.42499923706055,29.290000915527344,29.32999992370605,3182400.0,0.016076064472012153,1.0769106621476296,0.4137935570434975,61.77248250082754,56.89671745548216,-1.2486780256518735,-1.3416449238268378,-1.342200085355561,0.46119222272194094,9.452856073790835,0.5,0.3711654860662179,1.2459992408752463,0.022137472242416578,2.469861009508076,0.6340683565588314,1.8579301251916611,-1.9896175249023464,98.03371508906682,51.1751703786177,0.6119308843164143,2,-1.0649995803833008,-1.289999961853031,-1.5999994277954137,0.49499988555908203,-1.55999946594239,1,-0.05648179251057717,2.3103747648676025,28.92499923706055,1.564081496914033,28.85000038146973,-1.2857220708446866,28.70000076293945,-0.05648179251057717
3461,2007-02-07,29.0,29.084999084472656,28.8799991607666,28.899999618530273,3224800.0,-0.013269799174810637,-1.9285432078582037,1.6666878596176937,56.4691664398758,57.34154048753948,-0.8553514755515295,-0.8494959229155725,-0.9605497266462493,0.8239069931096772,8.799765470173243,0.5100002288818395,0.34518296910079016,0.7634998321533217,-0.4231187477246685,1.950118412031312,0.17019054221432484,1.3568091220923186,-1.4781410929150383,51.97739625943419,8.617716618127048,0.5933092899389959,2,-0.6750001907348597,-0.9000005722045898,-1.271249771118164,0.8849992752075231,-1.25,2,-0.032241360894565085,1.0769106621476296,29.38999938964844,2.3103747648676025,28.92499923706055,1.564081496914033,28.85000038146973,-0.032241360894565085
3462,2007-02-08,28.729999542236328,28.81999969482422,28.649999618530273,28.76499938964844,1354200.0,-0.009310360612540425,1.344821235958012,-0.3499971389880002,54.113553362902024,58.285682814008695,-0.49559366430976226,-0.477573138023363,-0.7036585765713532,1.0602251583293736,7.8742842924971415,0.35000038146972656,0.28343323103350926,0.4132493972778306,-0.6693994197592801,1.4958982143149413,-0.12807501124072473,0.954573805796386,-1.0939522153528323,10.322575881749202,-31.833733509710164,0.541324408518555,2,-0.3050003051757777,-0.6000003814697266,-1.0012493133544922,1.154999732971195,-0.9949989318847692,3,-0.015314954184462715,-1.9285432078582037,29.0,1.0769106621476296,29.38999938964844,2.3103747648676025,28.92499923706055,-0.015314954184462715
3463,2007-02-09,28.40500068664551,28.59000015258789,28.354999542236328,28.55500030517578,2328000.0,-0.01131217754156355,1.1363758528909427,4.28572207084415,54.23925559766053,58.305824290197464,-0.01808012470710807,-0.08901165980810433,-0.37727906155381774,1.3553774227137083,7.516699390532314,0.375,0.19354875592078002,0.04500055313110707,-0.9742507461217258,1.06425185238394,-0.4646250964953076,0.5546262027575217,-0.661616245151393,4.673005483183557,-40.49587191890244,0.5096256496264158,2,0.129999160766598,-0.19000148773193715,-0.771250724792484,1.4799985885620117,-0.48000144958496094,4,-0.0028164028083855763,1.344821235958012,28.729999542236328,-1.9285432078582037,29.0,1.0769106621476296,29.38999938964844,-0.0028164028083855763
3464,2007-02-12,28.395000457763672,28.479999542236328,28.239999771118164,28.3799991607666,1474800.0,-0.00035205874459076636,1.5945996102811544,-0.1000089009829252,52.34656741412111,57.621731433336194,0.14951815646695366,-0.06501791301520043,-0.37694674717590715,1.331337789018363,7.757542975312552,0.23999977111816406,0.22615691738270272,0.02400026321411275,-0.9915864136474681,1.0395869400756936,-0.4837930752166777,0.5317936016449032,-0.5507191285355688,13.080232616159154,-33.16953862360518,0.507793338430791,2,0.1399993896484375,-0.18000125885009766,-0.7875003814697266,1.4899988174438512,-0.05000114440918324,0,-0.016904368180951646,1.1363758528909427,28.40500068664551,1.344821235958012,28.729999542236328,-1.9285432078582037,29.0,-0.016904368180951646
3465,2007-02-13,28.46500015258789,28.55500030517578,28.395000457763672,28.5049991607666,2450400.0,0.002465211963223579,1.2856909306412718,-2.666369993642721,50.74626228330586,56.4780978093325,0.20974499014983294,-0.14978548672981162,-0.4824354323400897,1.2320700071108064,7.413770432382144,0.15999984741210938,0.33104157345967167,0.0984999656677239,-0.9144480370053003,1.111447968340748,-0.40797403566878643,0.6049739670042342,-0.5258757488898418,26.627285716542932,-18.12086167914961,0.5064740013365117,2,0.36749935150146484,-0.2500009536743164,-0.817500114440918,1.4199991226196325,-0.7399997711181605,1,-0.023010738912149775,1.5945996102811544,28.395000457763672,1.1363758528909427,28.40500068664551,1.344821235958012,28.729999542236328,-0.023010738912149775
3466,2007-02-14,28.75,28.84499931335449,28.63500022888184,28.70499992370605,1519000.0,0.010012290387646505,-1.2702669264792408,-1.1250298030614594,62.41610222778415,56.30851957133971,0.05167389374888032,-0.43752793240436105,-0.7895445175246714,0.9110189479208728,7.072485975234189,0.379999160766598,0.40970063309009674,0.370999813079834,-0.6549710773563469,1.3969707035160148,-0.1419856321382582,0.8839852582979262,-0.7217231063001996,84.29762227532727,33.49334808217026,0.5129854452180906,2,0.08249950408935547,-0.5350008010864258,-1.1024999618530273,1.134999275207523,-1.3999996185302699,2,-0.03200000265370262,1.2856909306412718,28.46500015258789,1.5945996102811544,28.395000457763672,1.1363758528909427,28.40500068664551,-0.03200000265370262
3467,2007-02-15,28.774999618530273,28.94499969482422,28.71500015258789,28.875,781000.0,0.0008695519488790548,-1.090911455398247,-2.2222269317168593,70.25411947709522,57.53856771548969,0.042948104123386344,-0.46178851945031596,-0.8245683377016917,0.8492684951821019,6.962804871228825,0.22999954223632812,0.45566762914089054,0.3804994583129897,-0.6602029204377544,1.4212018370637338,-0.13985173106238236,0.9008506476883618,-0.6629193842288288,75.88651139133657,19.7999411622812,0.5203511893753718,2,0.05749988555908203,-0.5600004196166992,-1.2262496948242188,1.1099996566772496,-1.4099998474121094,3,-0.0356211861726734,-1.2702669264792408,28.75,1.2856909306412718,28.46500015258789,1.5945996102811544,28.395000457763672,-0.0356211861726734
3468,2007-02-16,28.95000076293945,28.96500015258789,28.790000915527344,28.90500068664551,2415400.0,0.006081707966261174,3.666717530072989,-0.44999904632925053,71.15944168293434,59.27966122072294,-0.1300526658928831,-0.6234688998815372,-1.018244119956531,0.6368038144765045,7.147951754768014,0.1900005340576172,0.4844873965091132,0.5267505645751918,-0.5430463876210858,1.5965475167714693,-0.008147911522947027,1.0616490406733305,-0.7591453884724579,97.93111975775321,35.91659288615231,0.5348984760981379,2,-0.1175012588500941,-0.6250009536743093,-1.4225010871887172,0.9349985122680735,-1.9300003051757777,4,-0.04196891608180131,-1.090911455398247,28.774999618530273,-1.2702669264792408,28.75,1.2856909306412718,28.46500015258789,-0.04196891608180131
3469,2007-02-20,28.68000030517578,28.739999771118164,28.57500076293945,28.645000457763672,1438400.0,-0.009326440436896677,1.1290362276039048,0.7777730682830881,63.17322892795885,59.43529971262643,0.1134728213569467,-0.3194407884897075,-0.7635096015700924,0.8689072578536035,7.516221072433761,0.375,0.4360403622981224,0.22475013732910298,-0.8350186416754042,1.2845189163336102,-0.3051342521731506,0.7546345268313566,-0.415096298953177,50.0,-13.637998872966726,0.5298843895022529,2,-0.017500877380371094,-0.355000495910641,-1.1525006294250488,0.02249908447265625,-1.8649997711181676,1,-0.02632500209489108,3.666717530072989,28.95000076293945,-1.090911455398247,28.774999618530273,-1.2702669264792408,28.75,-0.02632500209489108
3470,2007-02-21,28.5049991607666,28.524999618530273,28.3799991607666,28.459999084472656,1491000.0,-0.006101852947944297,2.4117356670032537,1.2857220708446866,57.77124344593585,59.57997493552199,0.16733145522636406,-0.12692591035503753,-0.5908097123948117,1.0062057172920973,7.880161177470138,0.3000011444091797,0.4001547149972495,0.03449907302856303,-1.0185609653440721,1.0875591114011982,-0.49203094615775456,0.5610290922148806,-0.1704894406937214,21.367485140638195,-39.00799944235245,0.526530019186318,2,0.09750080108642578,-0.1799993515014613,-0.8949995040893555,0.19500064849853516,-1.6449985504150426,2,-0.005613045154280627,1.1290362276039048,28.68000030517578,3.666717530072989,28.95000076293945,-1.090911455398247,28.774999618530273,-0.005613045154280627
3471,2007-02-22,28.375,28.54999923706055,28.354999542236328,28.5049991607666,1619200.0,-0.004560574095561765,-1.2941130271853574,-2.8888653414148266,44.22733709608577,58.481506461431294,0.22277852133095166,0.000748826706114869,-0.47176217587168523,1.0972836668622534,7.936178074010929,0.1949996948242223,0.3715764485615587,-0.09400005340576101,-1.147538297823072,0.9595381910115499,-0.6207691756144165,0.43276906880289445,1.0499992370605504,3.2787602871651202,-52.094811101939506,0.5267691222086558,2,0.22749996185302734,-0.05000019073485973,-0.6512503623962402,0.3249998092651367,-1.5499992370605504,3,-0.022907475542917055,2.4117356670032537,28.5049991607666,1.1290362276039048,28.68000030517578,3.666717530072989,28.95000076293945,-0.022907475542917055
3472,2007-02-23,28.59499931335449,28.625,28.434999465942386,28.45000076293945,2210400.0,0.007753279765796872,-1.1714204749813348,-1.1153806652288099,45.58056817205141,57.51943008080806,-0.020544950328826417,-0.1671776520406958,-0.7039286919923988,0.8398859618750834,7.935969921732816,0.25,0.27526546511112926,0.08749933242797425,-0.9223181907587978,1.0973168556147463,-0.41740942916541,0.5924080940213585,0.8085999298095778,39.34418540660822,-11.38215677241756,0.5049087615933859,2,0.007500648498538709,-0.26999950408934836,-0.8087496757507289,0.10500049591064808,-1.7449989318847585,4,-0.043539043951063006,-1.2941130271853574,28.375,2.4117356670032537,28.5049991607666,1.1290362276039048,28.68000030517578,-0.043539043951063006
3473,2007-02-26,28.649999618530273,28.71500015258789,28.565000534057614,28.71500015258789,1274800.0,0.0019234239026575395,3.6153349570117586,-0.44828402678207335,45.200704354280816,56.72544529638135,-0.04150175889241936,-0.132076360142225,-0.7626484726717635,0.7513393781369331,7.218697629927948,0.149999618530277,0.22473663138704936,0.08099966049194407,-0.7902643279739259,0.952263648957814,-0.3546323337409909,0.516631654724879,0.7326276306152373,76.62335088753586,29.80283199057466,0.435631994232935,2,0.010000228881835938,-0.32499980926513317,-0.8537502288818359,0.05000019073486328,-1.764999389648434,0,-0.04485165321192519,-1.1714204749813348,28.59499931335449,-1.2941130271853574,28.375,2.4117356670032537,28.5049991607666,-0.04485165321192519
3474,2007-02-27,27.84000015258789,28.46500015258789,27.71999931335449,28.364999771118164,2248600.0,-0.028272233044585815,1.0551736475589995,8.0768508465624,25.856702817172476,53.9599386890332,0.7615800172041922,0.7436141825243823,0.019313151485466307,1.5197081229074172,7.0146355220719965,0.9300003051757848,0.18151753706506213,-0.7464998245239265,-1.536810057175373,0.043810408127519906,-1.141654940849648,-0.35134470819820507,1.5220745424194355,12.060375680271445,-27.113717324013397,0.39515511632572264,2,0.5024995803833008,0.48499965667724965,-0.043750762939453125,0.8599996566772461,-0.6000003814697266,1,-0.029454011865297836,3.6153349570117586,28.649999618530273,-1.1714204749813348,28.59499931335449,-1.2941130271853574,28.375,-0.029454011865297836
3475,2007-02-28,28.065000534057614,28.420000076293945,27.95499992370605,28.28000068664551,2671000.0,0.008081910209645216,-1.1379249866266596,0.4095243977315386,34.646971387265566,50.874479706753355,0.5295618101340871,0.5707147513795015,-0.22475746928330054,1.2504499814487566,7.2107268225865395,0.5799999237060547,0.16478078042721478,-0.5359994888305692,-1.2724243610179649,0.20042538335682636,-0.9042119249242688,-0.16778705273686967,1.2313911456835989,34.67346027254922,-2.762085667840637,0.36821243609369864,2,0.27749919891357777,0.25999927520752664,-0.26875114440917613,0.6349992752075231,-0.7700004577636683,2,-0.04453946111574425,1.0551736475589995,27.84000015258789,3.6153349570117586,28.649999618530273,-1.1714204749813348,28.59499931335449,-0.04453946111574425
3476,2007-03-01,27.540000915527344,27.67499923706055,27.28000068664551,27.45000076293945,2448800.0,-0.018706560076247603,1.1944559239596477,-0.41860506378524426,31.969713608646572,46.62065683248129,0.9665120657126884,1.1188166701879787,0.28048101712484197,1.7290468723224315,7.977240964609435,0.7849998474121023,0.1451744926180254,-1.03924913406372,-1.8728096508303267,-0.2056886172971133,-1.4560293924470216,-0.6224688756804184,1.693335069558401,18.118489591986535,-21.807023459536534,0.4167802583833029,3,0.5824995040893555,0.7849988937377965,0.22999858856201172,1.159998893737793,-0.375,3,-0.02469136828504581,-1.1379249866266596,28.065000534057614,1.0551736475589995,27.84000015258789,3.6153349570117586,28.649999618530273,-0.02469136828504581
3477,2007-03-02,26.920000076293945,27.35000038146973,26.915000915527344,27.22500038146973,2521800.0,-0.022512738512068697,-1.7619134120496744,-3.3888865341413883,29.346312849636135,41.97475362878149,1.4479799805687072,1.6850186721074465,0.8842308892220174,2.2999258430872445,8.267919307950752,0.625,0.11019261544041825,-1.5702499389648423,-2.6829062682457696,-0.45759360968391505,-2.1265781036053077,-1.013921774324377,2.1961357908853856,0.2777312714179448,-42.28497276873559,0.556328164640464,3,0.9075002670288086,1.25,0.9487495422363281,1.7799997329711914,0.04500007629394531,4,-0.003528949223077893,1.1944559239596477,27.540000915527344,-1.1379249866266596,28.065000534057614,1.0551736475589995,27.84000015258789,-0.003528949223077893
3478,2007-03-05,26.76499938964844,27.059999465942386,26.75,26.86000061035156,1771600.0,-0.005757826382103204,-3.959991455078182,0.3114791004827507,28.208551649855778,38.08978948677004,1.4085698071289947,1.766370005219894,1.0276143613879434,2.413026889395855,8.611775359169718,0.30999946594238637,-0.011451289520380215,-1.6210005760192843,-2.9595172292438328,-0.2824839227947358,-2.2902589026315603,-0.9517422494070082,2.175045681398732,0.8745999016855691,-43.54129095713735,0.6692583266122751,3,0.9675006866455043,1.3225002288818324,1.193750381469723,1.6500005722045863,0.125,0,0.003175826406114579,-1.7619134120496744,26.920000076293945,1.1944559239596477,27.540000915527344,-1.1379249866266596,28.065000534057614,0.003175826406114579
3479,2007-03-06,27.46500015258789,27.51499938964844,27.17499923706055,27.295000076293945,1635800.0,0.026153587853627203,1.5185331703835954,-1.78945149373608,38.55835959391389,35.95502461432315,0.5789828384048086,1.002795387098594,0.3548393684255231,1.673095039676241,8.830299356399241,0.75,-0.15588966780101643,-0.8479998588562019,-2.221536823802836,0.5255371060904324,-1.5347683413295172,-0.16123137638288654,1.2560404113545651,42.814378438509706,-3.6925435917246006,0.6867684824733166,3,0.2674999237060547,0.6224994659423828,0.3599996566772461,0.6075000762939453,-0.1900005340576172,1,-0.02111778337825354,-3.959991455078182,26.76499938964844,-1.7619134120496744,26.920000076293945,1.1944559239596477,27.540000915527344,-0.02111778337825354
3480,2007-03-07,27.729999542236328,28.0,27.53000068664551,27.565000534057614,2615000.0,0.009648621451890493,-3.0000162328440036,0.9705819654658064,38.27586297614626,35.29374971210765,0.21510985949965544,0.6398625793356416,0.11844975657446355,1.3748886416348611,8.087758506163143,0.5349998474121094,-0.3258086007765115,-0.5000004768371582,-1.7980597515869476,0.7980587979126312,-1.149030114212053,0.14902916053773652,0.7939369653118824,78.39996337890625,35.15837413340978,0.6490296373748939,3,0.0025005340576171875,0.3575000762939453,0.0950002670288086,0.3425006866455078,0.2550010681152308,2,-0.017670385113848663,1.5185331703835954,27.46500015258789,-3.959991455078182,26.76499938964844,-1.7619134120496744,26.920000076293945,-0.017670385113848663
3481,2007-03-08,28.065000534057614,28.21999931335449,27.96500015258789,28.065000534057614,1738600.0,0.01208081490629076,-1.5499818802571648,0.0,42.38199005887392,34.938352143976815,-0.18828961241454678,0.24371773781416906,-0.18120220037535972,1.0105269228130922,7.884271832294516,0.4899997711181605,-0.4443153875050605,-0.11824951171875497,-1.3659137372126189,1.129414713775109,-0.7420816244656869,0.505582601028177,0.2815423227357776,89.45586042872544,48.26399068276106,0.6238321127469321,3,-0.3325004577636683,0.022499084472659803,-0.24000072479247692,0.007499694824222303,0.2849998474121165,3,-0.027436324358136144,-3.0000162328440036,27.729999542236328,1.5185331703835954,27.46500015258789,-3.959991455078182,26.76499938964844,-0.027436324358136144
3482,2007-03-09,28.290000915527344,28.559999465942386,28.21999931335449,28.45499992370605,3733400.0,0.008017116593199036,-1.2294930241574842,-100.0,42.99363650573947,34.693122383027784,-0.5152922949401315,-0.01679760541825459,-0.367026653219348,0.7475958093608099,7.853158628719773,0.49499893188477273,-0.5288176013458461,0.12875080108642578,-1.0935803961480168,1.3510819983208684,-0.48241479753079375,0.7399163997036453,-1.5400009155273438,85.08294861432645,48.95863722438165,0.6111655986172209,3,-0.6350011825561523,-0.2025012969970703,-0.5225009918212891,-0.2175006866455078,0.2849998474121058,4,-0.039766700727907334,-1.5499818802571648,28.065000534057614,-3.0000162328440036,27.729999542236328,1.5185331703835954,27.46500015258789,-0.039766700727907334
3483,2007-03-12,28.32500076293945,28.40999984741211,28.20000076293945,28.22500038146973,2366000.0,0.001237180851164199,-1.7999949137239588,-0.606066561087512,46.0335266964738,36.93499170295016,-0.6718987000839469,-0.061237842476554505,-0.3608302122085689,0.677198088589769,8.288140913954873,0.2099990844726598,-0.5546381533722702,0.16775064468383505,-1.0517422890928678,1.387243578460538,-0.44199582220451816,0.7774971115721883,-1.5388007736206006,83.0325874247212,46.653220099719746,0.6097464668883522,3,-0.6700010299682582,-0.23750114440917613,-0.37750053405761363,-0.25250053405761363,0.5099983215332067,0,-0.04801414205541665,-1.2294930241574842,28.290000915527344,-1.5499818802571648,28.065000534057614,-3.0000162328440036,27.729999542236328,-0.04801414205541665
3484,2007-03-13,27.915000915527344,28.34499931335449,27.88500022888184,28.19499969482422,1449600.0,-0.014474839765884484,-1.7058757531218942,-2.7999771119039165,43.736750307868654,37.944967138572714,-0.2795375348711602,0.32776239145817243,0.08532274548380059,1.0413125209090524,8.766658588547987,0.45999908447264914,-0.6165253283124628,-0.21824922561645366,-1.4369339176238611,1.0004354663909538,-0.8275915716201574,0.3910931203872501,-1.093324936676023,37.378707297561206,-0.8624021778196322,0.6093423460037034,3,-0.26000118255615234,0.1724987030029297,0.042499542236328125,0.1574993133544922,1.2949981689453125,1,-0.03671866352362396,-1.7999949137239588,28.32500076293945,-1.2294930241574842,28.290000915527344,-1.5499818802571648,28.065000534057614,-0.03671866352362396
3485,2007-03-14,27.809999465942386,28.024999618530273,27.53000068664551,27.864999771118164,2686600.0,-0.0037614703973214425,1.6399943033853976,0.19643051771115896,43.970115918675766,39.278345173020405,-0.23972118821349042,0.40177607714721475,0.22358477095847817,1.09711671776709,9.566939205519473,0.4949989318847621,-0.6921734971555864,-0.2905006408691371,-1.5068493990260912,0.925848117287817,-0.8986750199476141,0.31767373820934,-0.9535570173492438,27.18437972208231,-14.839800691745044,0.6081743790784762,3,-0.15499973297119496,0.2775001525878871,0.2100009918212855,0.2625007629394496,1.7100009918212855,2,-0.019237679168865207,-1.7058757531218942,27.915000915527344,-1.7999949137239588,28.32500076293945,-1.2294930241574842,28.290000915527344,-0.019237679168865207
3486,2007-03-15,27.82999992370605,27.88999938964844,27.6299991607666,27.67499923706055,1396800.0,0.0007191822419183591,-1.1224435777067032,-2.8181786655569954,41.471587125132956,40.625597870297824,-0.23943879784469502,0.3260334733573238,0.2417927973120051,1.020270797285736,10.038537044401947,0.2600002288818395,-0.6315514628152528,-0.22450017929077504,-1.406527488866768,0.957527130285218,-0.8155138340787715,0.36651347549722146,-0.9394863347659239,29.126174039287033,-12.690200584303657,0.5910136547879972,3,-0.17500019073485973,0.08749961853027699,0.3824996948242223,0.2425003051757848,0.125,3,0.0055695539730662436,1.6399943033853976,27.809999465942386,-1.7058757531218942,27.915000915527344,-1.7999949137239588,28.32500076293945,0.0055695539730662436
3487,2007-03-16,27.75,28.309999465942386,27.73500061035156,28.114999771118164,2772000.0,-0.0028745930264234554,-1.9113972949351095,-2.3548268012060394,40.0221861240722,41.93822392298854,-0.03276781509477189,0.34288563807550076,0.3543789261584642,1.0275335030709982,10.125951505100725,0.5749988555908274,-0.6282383810102701,-0.2532501220703125,-1.3918286645579627,0.8853284204173377,-0.8225393933141376,0.3160391491735126,-0.8260966935198262,24.999945813907317,-11.900788201554192,0.5692892712438243,3,0.1174993515014684,0.10750007629394531,0.46249961853027344,0.32250022888183594,-0.059999465942386365,4,0.021621635368278547,-1.1224435777067032,27.82999992370605,1.6399943033853976,27.809999465942386,-1.7058757531218942,27.915000915527344,0.021621635368278547
3488,2007-03-19,27.73500061035156,27.88999938964844,27.399999618530273,27.47500038146973,5963800.0,-0.0005405185458897677,-1.390232555975808,-0.7123298408799743,48.58681789897167,43.052497067994956,0.1500785210524498,0.27636238318741135,0.37989551432367463,0.9668943259983394,10.359080449312275,0.4899997711181676,-0.5698820190558038,-0.20749950408935902,-1.259767727722668,0.8447687195439499,-0.7336336159060117,0.3186346077272937,-0.7783753806821423,35.44985185244964,-4.403287494858283,0.5261341118166539,3,0.24499893188476918,0.12249946594238637,0.5424985885620153,0.337499618530277,0.0550003051757848,0,0.030286646262930983,-1.9113972949351095,27.75,-1.1224435777067032,27.82999992370605,1.6399943033853976,27.809999465942386,0.030286646262930983
3489,2007-03-20,27.92499923706055,28.024999618530273,27.59000015258789,27.63999938964844,3281000.0,0.0068505001812790844,-1.2597473371314916,1.0961522943183368,48.097809608366695,44.14382447157501,0.03597602656765986,0.028354573328915222,0.19897021252607416,0.7071026925357096,10.915049766632473,0.4349994659423828,-0.4350237075560699,0.020249176025394888,-0.9731419736768672,1.013640325727657,-0.47644639882573614,0.5169447508765259,-0.9363065226656744,57.69227544634078,16.47409063242761,0.4966955748511305,3,0.0550003051757777,-0.06749916076660512,0.45000028610229137,0.1475009918212855,-0.4549999237060618,1,0.03258728280301626,-1.390232555975808,27.73500061035156,-1.9113972949351095,27.75,-1.1224435777067032,27.82999992370605,0.03258728280301626
3490,2007-03-21,28.34499931335449,28.35000038146973,27.69499969482422,27.959999084472656,2726400.0,0.01504028962466486,2.3164393152900424,1.3508787193318128,61.25871044121878,46.241237847391105,-0.3214120325487677,-0.4260928944650466,-0.18899697292227557,0.22191742869613051,11.381747217607836,0.6550006866455114,-0.25594563939851867,0.44824924468993643,-0.5272035583807764,1.4237020477606492,-0.03947715684541819,0.9359756462252911,-1.324880463928661,99.47357220011409,53.047664326128206,0.48772640153535596,3,-0.3649997711181605,-0.4874992370605433,0.030000209808353162,-0.2724990844726527,-0.8449993133544886,2,0.030516838668986246,-1.2597473371314916,27.92499923706055,-1.390232555975808,27.73500061035156,-1.9113972949351095,27.75,0.030516838668986246
3491,2007-03-22,27.72500038146973,28.06999969482422,27.690000534057614,28.065000534057614,3792400.0,-0.021873309116386297,1.1714332425068323,-0.883116754437669,61.258743124209865,48.27069413833226,0.274111730154015,0.1504252645118953,0.45842511491716564,0.7632830138966362,11.922171960908274,0.654998779296875,-0.17227886021846572,-0.13924970626830557,-1.090626967800521,0.8121275552639098,-0.6149383370344133,0.3364389244978021,-0.6740839197135706,34.21057915088947,-17.307021693114542,0.47568863076610796,3,0.1799993515014613,0.1324996948242152,0.7987489700317347,0.3474998474121058,-0.5699996948242188,3,0.06474301358328005,2.3164393152900424,28.34499931335449,-1.2597473371314916,27.92499923706055,-1.390232555975808,27.73500061035156,0.06474301358328005
3492,2007-03-23,27.35000038146973,27.59499931335449,27.309999465942386,27.5,3341800.0,-0.013525698641671968,-1.4782439234743527,0.4411751506243747,57.707522793946595,49.567804815829234,0.5607154985392881,0.4504663549175021,0.8578620799079282,1.096508808702847,12.743507800133763,0.41500091552734375,-0.11187958996153213,-0.45199975967407013,-1.3641713741830657,0.4601718548349254,-0.9080855669285697,0.004086047580429408,-0.26890225962984715,3.8462384917287165,-51.843481360509614,0.45608580725449827,3,0.4799995422363281,0.5074996948242152,1.1737489700317347,0.7224998474121058,-0.29000091552734375,4,0.022120641089505177,1.1714332425068323,27.72500038146973,2.3164393152900424,28.34499931335449,-1.2597473371314916,27.92499923706055,0.022120641089505177
3493,2007-03-26,27.364999771118164,27.40500068664551,27.10000038146973,27.35000038146973,3058000.0,0.0005484237454926877,5.420976549951335,-0.09999618529301176,48.392276154759,50.085085465483715,0.44166502838103483,0.3523259227668305,0.8545990199786999,1.057121879425324,13.546585159981085,0.30500030517578125,-0.09482875440123095,-0.3727503776550307,-1.2114932950916604,0.46599253978159894,-0.7921218363733473,0.046621081063285885,1.1949996948242223,21.199951171874716,-34.626398402461675,0.4193714587183151,3,0.36000061035156605,0.49250030517578125,1.1587495803833008,0.6099996566772461,-0.475000381469723,0,0.01187651254002442,-1.4782439234743527,27.35000038146973,1.1714332425068323,27.72500038146973,2.3164393152900424,28.34499931335449,0.01187651254002442
3494,2007-03-27,27.020000457763672,27.209999084472656,26.899999618530273,27.1299991607666,2909400.0,-0.012607320162253965,1.2963046687906639,-7.333545269584646,38.871482913377534,49.51857068711725,0.7223167543497127,0.6669373117327844,1.1870966927960573,1.370130901196493,13.48406777741508,0.4650001525878906,-0.10950987722362981,-0.6767497062683105,-1.5726662399807267,0.21916682744410565,-1.1247079731245186,-0.22879143941210245,1.5107990264892628,8.27591559263262,-42.84871832881844,0.44795826685620793,3,0.6049995422363281,0.7249994277954102,1.5587491989135742,0.9549989700317383,-0.5600013732910156,1,0.028497425785291908,5.420976549951335,27.364999771118164,-1.4782439234743527,27.35000038146973,1.1714332425068323,27.72500038146973,0.028497425785291908
3495,2007-03-28,26.815000534057614,27.114999771118164,26.63500022888184,27.06999969482422,4114200.0,-0.007586969660733467,1.7826115801170743,2.318201522428983,29.57514710282223,48.19674401797161,0.8619796316883743,0.8152890998276199,1.3647046577434558,1.5506451445607077,13.545935828752295,0.4799995422363246,-0.15733868521637717,-0.8192496299743688,-1.779119647818053,0.14062038786931552,-1.299184638896211,-0.33931462105252663,1.6505669555664149,12.543579941861932,-32.33896049096474,0.4799350089218427,3,0.6774997711181712,0.8599996566772496,1.6787490844726598,1.1599988937377965,0.03999900817871449,2,0.024426580878302184,1.2963046687906639,27.020000457763672,5.420976549951335,27.364999771118164,-1.4782439234743527,27.35000038146973,0.024426580878302184
3496,2007-03-29,26.86000061035156,26.899999618530273,26.70000076293945,26.729999542236328,1576400.0,0.0016781680178148406,-1.1052663280261397,-0.5098097880965884,25.173582136603102,46.54689913047505,0.7430554907647924,0.7554661974277401,1.2940438601564566,1.4699156390792716,12.684487093761868,0.19999885559082387,-0.16474578572612586,-0.740249538421633,-1.7604532407607927,0.2799541639175267,-1.2503513895912128,-0.23014768725205315,1.4957328436279376,23.437562088230287,-15.6840866009426,0.51010185116958,3,0.6324996948242259,0.8149995803833043,1.603749275207523,1.1149988174438512,0.029998779296882105,3,0.023827229155080287,1.7826115801170743,26.815000534057614,1.2963046687906639,27.020000457763672,5.420976549951335,27.364999771118164,0.023827229155080287
3497,2007-03-30,26.82500076293945,26.92499923706055,26.67499923706055,26.8700008392334,2174800.0,-0.0013030471562469614,2.225871552859087,-0.3461515889551118,23.958308498040807,43.81039808592717,0.7074405252011964,0.8252974473784711,1.3035755388250188,1.459438710434295,11.362568266472028,0.25,-0.1703228112768116,-0.7704994201660185,-1.8048254685683176,0.26382662823628067,-1.287662444367168,-0.2533363959648689,1.4274886975341872,24.675379363985385,-8.524518531661784,0.5171630242011492,3,0.6674995422363352,0.8499994277954137,1.6387491226196325,1.1499986648559606,0.07499885559082387,4,0.012301953935523358,-1.1052663280261397,26.86000061035156,1.7826115801170743,26.815000534057614,1.2963046687906639,27.020000457763672,0.012301953935523358
3498,2007-04-02,26.85000038146973,26.93000030517578,26.729999542236328,26.895000457763672,2395800.0,0.000931952202022579,2.478281060819664,0.9999999999998421,28.65727847399694,41.6503390709972,0.6075970241413664,0.8506032723934744,1.255774568652182,1.3939151560567922,9.782440746962424,0.20000076293945312,-0.1679026295830326,-0.7497498512268024,-1.7703143396394232,0.27081463718581844,-1.260032095433111,-0.23946760702049374,1.3054397251083998,37.391405304098555,4.525116285477736,0.5102822442063103,4,0.6424999237060547,0.8249998092651332,1.613749504089352,1.12499904632568,0.10999870300292613,0,0.00782119484130761,2.225871552859087,26.82500076293945,-1.1052663280261397,26.86000061035156,1.7826115801170743,26.815000534057614,0.00782119484130761
3499,2007-04-03,26.88500022888184,27.09000015258789,26.8700008392334,27.06999969482422,3924200.0,0.0013035324735513054,-1.0465219435597626,4.1110922731321065,30.927814779974085,38.280239553081124,0.45769023548854904,0.8115309736867751,1.2087096304588485,1.313792497939673,8.929250853790291,0.2399997711181605,-0.15340254204182457,-0.685750007629391,-1.7542719966237463,0.3827719813649644,-1.2200110021265687,-0.1514890131322133,1.1792134850345128,52.08338300391841,17.734222061387236,0.5342609944971786,4,0.46749973297118785,0.7124996185302734,1.6074995994567836,1.0899991989135707,-0.37000083923339844,1,0.00018594609351096913,2.478281060819664,26.85000038146973,2.225871552859087,26.82500076293945,-1.1052663280261397,26.86000061035156,0.00018594609351096913
3500,2007-04-04,27.239999771118164,27.26000022888184,27.10000038146973,27.13999938964844,1857000.0,0.013204371925388925,1.285690930641156,-0.5405441629808249,39.31157016569092,35.84166477991235,-0.0788267015075732,0.44052564303652275,0.8403633046456989,0.913280460741472,8.7790066623763,0.375,-0.18163201144598062,-0.3062504768371568,-1.381844993937758,0.7693440402634444,-0.8440477353874556,0.23154678171314202,0.7384611336961164,96.58112412742963,59.02784397117327,0.5377972585503001,4,-0.125,0.35750007629394887,1.09375,0.7349996566772461,-0.6049995422363246,2,-0.028634386681328894,-1.0465219435597626,26.88500022888184,2.478281060819664,26.85000038146973,2.225871552859087,26.82500076293945,-0.028634386681328894
3501,2007-04-05,27.295000076293945,27.38500022888184,27.114999771118164,27.15500068664551,801600.0,0.0020191007943435313,-1.4545359966708604,1.399988555951873,41.68188712798787,34.06103859480583,-0.22488623423744158,0.3424380444858599,0.765771371114198,0.8238024491450382,8.894129920686003,0.2700004577636754,-0.22541912763557193,-0.21275014877319265,-1.2650330493940984,0.8395327518477131,-0.7388915990836438,0.31339130153725847,0.6028531879643886,87.32393987830545,46.19236776228193,0.5261414503104527,4,-0.2749996185302699,0.3024997711181676,1.0387496948242188,0.6799993515014648,-0.7049999237060547,3,-0.01612018805010973,1.285690930641156,27.239999771118164,-1.0465219435597626,26.88500022888184,2.478281060819664,26.85000038146973,-0.01612018805010973
3502,2007-04-09,27.165000915527344,27.25,27.01499938964844,27.01499938964844,743200.0,-0.00476274630530249,-2.1333095976807885,1.0714441416893752,39.99998661507229,33.12856197928508,-0.1384482775004443,0.4045764623221473,0.8929623567610108,0.93442458643554,9.621884594624957,0.28000068664550426,-0.37208176427489903,-0.28649930953979563,-1.2814287051226287,0.7084300860430375,-0.783964007331214,0.2109653882516227,0.6570811666083998,66.41235378222433,23.547447982659563,0.4974646977914167,4,-0.15500068664550426,0.4324989318847692,1.0587491989135742,0.8099985122680664,-0.29000091552734375,0,-0.010123376278692198,-1.4545359966708604,27.295000076293945,1.285690930641156,27.239999771118164,-1.0465219435597626,26.88500022888184,-0.010123376278692198
3503,2007-04-10,26.96500015258789,27.045000076293945,26.90999984741211,26.95000076293945,3472600.0,-0.007362442709329509,-1.842073562479923,0.09999491378874484,33.216780418576676,32.50026170208499,-0.0012900884912028232,0.5243489255724043,1.1008293999348595,1.11744090154518,10.42657346846739,0.2550010681152344,-0.48861353114585526,-0.41850004196167134,-1.3456519267852478,0.5086518428619051,-0.8820759843734578,0.045075900450115114,0.785857018352619,18.44649047435619,-21.611630789775667,0.46357594241178823,4,0.045000076293948865,0.6324996948242223,1.033750057220459,1.0099992752075195,0.03999900817871094,1,-0.002410551963278218,-2.1333095976807885,27.165000915527344,-1.4545359966708604,27.295000076293945,1.285690930641156,27.239999771118164,-0.002410551963278218
3504,2007-04-11,26.88999938964844,27.020000457763672,26.80500030517578,26.96500015258789,4909400.0,-0.0027814115525696126,1.324308720127018,-5.00025432349807,21.073531207364326,31.555637713700776,0.05959812189552949,0.5466488237886153,1.180730468709836,1.1701383513169574,10.86016588473749,0.21500015258789062,-0.5728113565610649,-0.4422507286071742,-1.3589575410512964,0.47445608383694804,-0.9006041348292371,0.016102677614888705,0.7939063647685494,14.6550164919913,-17.14853772057938,0.45835340622206133,4,0.1400003433227539,0.7075004577636719,1.0200004577636683,1.085000038146969,0.24500083923339844,2,0.0026031869249933948,-1.842073562479923,26.96500015258789,-2.1333095976807885,27.165000915527344,-1.4545359966708604,27.295000076293945,0.0026031869249933948
3505,2007-04-12,27.274999618530273,27.35000038146973,27.084999084472656,27.149999618530273,1928000.0,0.014317599018988547,-1.0784328391700728,-1.6666497126291415,40.13155693271397,33.217634913268654,-0.28305555370094737,0.12597129179154365,0.7960175130571123,0.7618932251899082,10.541696780543846,0.46000099182128906,-0.6111401311501794,-0.03050050735473775,-0.919307039328821,0.8583060246193455,-0.47490377334177936,0.41390275863230386,0.3459718043546083,81.0343750308295,47.48904141587357,0.44440326598704166,4,-0.24499988555907848,0.3225002288818395,0.6350002288818359,0.6999998092651367,-0.1800003051757848,3,-0.02786435341929383,1.324308720127018,26.88999938964844,-1.842073562479923,26.96500015258789,-2.1333095976807885,27.165000915527344,-0.02786435341929383
3506,2007-04-13,27.98500061035156,28.07500076293945,27.84000015258789,28.01499938964844,3109800.0,0.026031200797485,2.1333095976807885,-0.23999023437505684,62.141496834822036,37.46021139513323,-0.9126702247884886,-0.6027240140257426,0.0881123821583536,0.0348552143401335,10.392573439290159,0.8000011444091761,-0.5685646299004645,0.6717504501342724,-0.23875092746657955,1.5822518277351243,0.2164997613338464,1.1270011389346983,-1.3500003814697195,92.91337636630689,53.314061230436906,0.4552506888004257,4,-0.5825004577636683,-0.387500762939446,-0.07500076293944957,-0.010001182556148791,-1.2049999237060476,4,-0.04824014121944875,-1.0784328391700728,27.274999618530273,1.324308720127018,26.88999938964844,-1.842073562479923,26.96500015258789,-0.04824014121944875
3507,2007-04-16,28.35000038146973,28.5,28.290000915527344,28.375,2456800.0,0.01304269298401084,-1.8965680535641467,0.8333545269579752,66.61046474975463,41.67723209243963,-1.160655018115765,-0.9702117698183628,-0.2938794917897489,-0.34571110855121745,11.199523076559508,0.514999389648441,-0.4619868481365117,1.00675020217896,0.0010913524961324583,2.0124090518617876,0.5039207773375445,1.5095796270203756,-1.6862001419067383,91.15046339015265,47.19037001732121,0.5028294248414138,4,-0.6975002288818395,-0.7525005340576172,-0.44000053405762074,-0.37500095367431996,-1.5799999237060582,0,-0.062081135985882385,2.1333095976807885,27.98500061035156,-1.0784328391700728,27.274999618530273,1.324308720127018,26.88999938964844,-0.062081135985882385
3508,2007-04-17,28.57500076293945,28.665000915527344,28.45499992370605,28.53000068664551,1757200.0,0.007936521285438314,-1.153838629850208,-1.800030518043765,77.32864038616248,46.832879382016124,-1.246292516449003,-1.1900703171476934,-0.538443468216574,-0.5799384051985861,11.638132839029488,0.31500053405761363,-0.33240893979576924,1.1897505760192821,0.05351743959128186,2.3259837124472824,0.6216340078052802,1.757867144233284,-1.8377525329589766,95.16128370673582,44.75877425050684,0.5681165682140005,4,-0.8400001525878871,-0.9250001907348597,-0.7037510871887172,-0.6000013351440394,-1.855001449584961,1,-0.05949258854068962,-1.8965680535641467,28.35000038146973,2.1333095976807885,27.98500061035156,-1.0784328391700728,27.274999618530273,-0.05949258854068962
3509,2007-04-18,28.834999084472656,29.07999992370605,28.79999923706055,29.05500030517578,2803000.0,0.009098803660240407,1.0740756439056802,-4.8889077268689105,84.82756579531525,51.890212229752166,-1.3416873063086854,-1.4528885435284806,-0.8178053476318787,-0.8466277118260841,12.525641336413894,0.5049991607666016,-0.1777945115569466,1.404248905181884,0.11449902251645483,2.6939987878473133,0.7593739638491677,2.0491238465146004,-1.9820856933593696,87.7192613448955,31.184159911841803,0.644874941332715,4,-0.8924989700317383,-0.9774990081787109,-0.9637494087219238,-0.8599996566772461,-2.1449985504150426,2,-0.0634645389911419,-1.153838629850208,28.57500076293945,-1.8965680535641467,28.35000038146973,2.1333095976807885,27.98500061035156,-0.0634645389911419
3510,2007-04-19,29.209999084472656,29.38500022888184,29.149999618530273,29.190000534057614,3104400.0,0.01300502902397982,-3.6999942779760002,-0.09090199750313725,86.37769051344897,56.85641260591451,-1.5733054798872033,-1.8548619853054262,-1.2232012455975543,-1.2225335815196416,14.129345697811512,0.5500011444091832,-0.029333128224521943,1.7359989166259773,0.2710488318667288,3.2009490013852258,1.0035238742463548,2.4684739590055997,-2.178918770751949,88.67306564612183,26.796706723363783,0.7324750423796237,4,-1.1149988174438477,-1.1999988555908168,-1.3387494087219238,-1.234999656677246,-2.469999313354492,3,-0.07103727903551482,1.0740756439056802,28.834999084472656,-1.153838629850208,28.57500076293945,-1.8965680535641467,28.35000038146973,-0.07103727903551482
3511,2007-04-20,29.520000457763672,29.73500061035156,29.479999542236328,29.65500068664551,2850200.0,0.010612851181354799,-1.3720802320732794,-6.75050071530656,88.44506239014392,62.23919880314469,-1.7148322160164255,-2.132843394554012,-1.5480502018302182,-1.53420211956891,15.945953183327044,0.5250015258789027,0.1303466580137247,1.9562502861022963,0.22992843516398764,3.682572137040605,1.0930893606331438,2.819411211571449,-2.253528152526851,85.12109356438017,17.77323143578488,0.8631609254691536,4,-1.25,-1.3350000381469727,-1.6487507820129395,-1.4325008392333984,-2.784999847412113,4,-0.0821477339703569,-3.6999942779760002,29.209999084472656,1.0740756439056802,28.834999084472656,-1.153838629850208,28.57500076293945,-0.0821477339703569
3512,2007-04-23,27.95499992370605,28.40500068664551,27.875,28.26499938964844,6476600.0,-0.053014922418337274,-1.2553253657447954,2.296288447138268,60.9514282236069,65.32082633703693,-0.029039378181270337,-0.54830577795396,-0.00768456519503502,0.019295399675499425,16.252759636877727,1.6450004577636719,0.21668194080843506,0.36099977493285706,-1.3707456211611841,2.0927451710268983,-0.5048729231141635,1.2268724729798777,-0.3923042218554613,4.301069755613163,-64.07515305896456,0.8658726980470212,4,0.31500053405762074,0.23000049591064808,-0.16875028610229137,0.1324996948242223,-1.2800006866455007,0,-0.04203180970371356,-1.3720802320732794,29.520000457763672,-3.6999942779760002,29.209999084472656,1.0740756439056802,28.834999084472656,-0.04203180970371356
3513,2007-04-24,27.690000534057614,27.95000076293945,27.67499923706055,27.895000457763672,5248600.0,-0.00947949885071242,-1.3404134438231077,0.6612912157214983,57.63033243901904,69.38269314055412,0.39070304874887896,-0.2716366903364893,0.2395699802152933,0.2803151273518161,16.16926454136976,0.2800006866455007,0.2910438838203113,0.07975034713744833,-1.6490441023929883,1.808544796667885,-0.7846468776277682,0.9441475719026649,2.0450000762939453,0.7282178153647294,-66.8293352683308,0.864397224765218,4,0.7199993133544957,0.4949998855590856,0.17249917984009144,0.3974990844726598,-1.100000381469723,1,-0.033224993085947285,-1.2553253657447954,27.95499992370605,-1.3720802320732794,29.520000457763672,-3.6999942779760002,29.209999084472656,-0.033224993085947285
3514,2007-04-25,27.790000915527344,27.809999465942386,27.53000068664551,27.71500015258789,2153000.0,0.0036114257689063844,3.869634445697304,-0.36585751635202524,55.478096466961276,71.08786419991493,0.4825375622753967,-0.32779923927631316,0.12294329401867188,0.17144737638833618,15.862008111236541,0.279998779296875,0.39227141452058945,0.14125070571899556,-1.5663631559618771,1.8488645673998683,-0.7125562251214426,0.9950576365594337,1.9037996673583955,11.791394008070426,-49.94288708632731,0.8538069308404365,4,0.8424997329711914,0.39499950408935547,0.12874889373779297,0.2974987030029297,-1.1600017547607422,2,-0.03850311503858228,-1.3404134438231077,27.690000534057614,-1.2553253657447954,27.95499992370605,-1.3720802320732794,29.520000457763672,-0.03850311503858228
3515,2007-04-26,27.46999931335449,27.649999618530273,27.32999992370605,27.649999618530273,2133200.0,-0.011514990702791161,2.55554613656597,-2.3999796551549224,51.65562077388133,69.92276685981041,0.9310149290888887,0.04615567017439659,0.42000070186402283,0.46753770454084886,15.266479734229609,0.4600009918212926,0.5351981842699445,-0.21150083541870401,-1.8763764539115542,1.4533747830741461,-1.043938644665129,0.6209369738277211,2.1372492736816397,5.821178780772345,-50.5001838124602,0.8324378092464256,4,1.0625009536743164,0.7150011062622106,0.4487504959106481,0.6175003051757848,-0.7099990844726491,3,-0.02839456857640621,3.869634445697304,27.790000915527344,-1.3404134438231077,27.690000534057614,-1.2553253657447954,27.95499992370605,-0.02839456857640621
3516,2007-04-27,27.5,27.559999465942386,27.28499984741211,27.32999992370605,2152000.0,0.0010921254967388716,-1.1153798188020667,-0.9444432670707424,53.23046045593863,68.43609971605308,0.921933059483365,0.07015754637004434,0.35774356931313633,0.4189064550863506,14.660210220057268,0.274999618530277,0.7283838687461106,-0.21350011825561666,-1.83595454680626,1.4089543102950266,-1.0247273325309365,0.5977270960197032,1.970613667236325,19.196427811165755,-34.36762802573094,0.8112272142753209,4,1.010000228881836,0.6850004196166992,0.4187498092651367,0.5874996185302734,-1.2150001525878906,4,-0.027636371959339434,2.55554613656597,27.46999931335449,3.869634445697304,27.790000915527344,-1.3404134438231077,27.690000534057614,-0.027636371959339434
3517,2007-04-30,27.15500068664551,27.5,27.06999969482422,27.479999542236328,2967000.0,-0.012545429576526823,1.3561675332479817,-1.9117571160901006,51.78236773727422,65.59762497728772,1.206468397227738,0.464987384681983,0.6650065208307012,0.7491474134162424,14.08802242459855,0.43000030517578125,0.8338970205689797,-0.574999427795408,-2.1658117183972116,1.0158128628063956,-1.3704055730963098,0.2204067175054938,2.1407638750048754,9.65919189204464,-46.34983509344616,0.7954061453009017,4,1.2474994659423793,1.0299997329711879,0.726249217987057,0.9324989318847621,-0.8500003814697301,0,-0.015466767286826277,-1.1153798188020667,27.5,2.55554613656597,27.46999931335449,3.869634445697304,27.790000915527344,-0.015466767286826277
3518,2007-05-01,27.059999465942386,27.20000076293945,27.01499938964844,27.170000076293945,2352600.0,-0.0034984797753971897,1.1764613485919517,0.33846460828789193,51.588784513624695,61.90442705709989,1.1890031612932788,0.6076841522773364,0.714747742092527,0.8234987168340275,13.522608693024615,0.18500137329100852,0.8203333706745894,-0.6805006027221658,-2.2494790931890307,0.888477887744699,-1.4649898479555965,0.10398864251126483,2.0131886090253843,5.66038641200166,-53.28370698444131,0.7844892452334322,5,1.3150005340576136,1.1250009536743129,0.7837505340576136,1.027500152587887,-1.3050003051757848,1,-0.014227651015529252,1.3561675332479817,27.15500068664551,-1.1153798188020667,27.5,2.55554613656597,27.46999931335449,-0.014227651015529252
3519,2007-05-02,26.88999938964844,26.96999931335449,26.565000534057614,26.584999084472656,3130000.0,-0.006282338494053019,-1.3478366633863226,-2.7727146622278926,46.25121786064373,57.44593009567707,1.177966410146368,0.8201262557874962,0.8452834935168703,0.9750836310652282,13.499764106878715,0.49499893188477273,0.7496028043468677,-0.8507506370544391,-2.419156755340044,0.7176554812311657,-1.6349536961972433,-0.0665475779116349,1.936206043081011,29.953836850358822,-25.113855387945794,0.7842030591428032,5,1.2600011825561452,1.2600011825561452,0.9012508392333949,1.1975002288818324,-1.3449993133544957,2,-0.01115653565897956,1.1764613485919517,27.059999465942386,1.3561675332479817,27.15500068664551,-1.1153798188020667,27.5,-0.01115653565897956
3520,2007-05-03,26.459999084472656,26.60000038146973,26.34000015258789,26.565000534057614,4110200.0,-0.015991086460988124,1.9714117557301027,-0.3442667033544131,34.29453685442884,51.429205036153185,1.3151593745221177,1.2529332233724233,1.2356508369054353,1.3915657602976879,13.95065111740813,0.5499992370605504,0.6066261799139667,-1.2417509078979485,-2.898867390504929,0.4153655747090319,-2.0703091492014387,-0.4131926665944583,2.0496376624427377,9.835983559270863,-38.77376424273503,0.8285582413034894,5,0.912501335144043,1.5775012969970703,1.2250008583068848,1.6275005340576172,-0.5049991607666051,3,0.006424795244747594,-1.3478366633863226,26.88999938964844,1.1764613485919517,27.059999465942386,1.3561675332479817,27.15500068664551,0.006424795244747594
3521,2007-05-04,26.854999542236328,26.95000076293945,26.649999618530273,26.71500015258789,2821400.0,0.014928211316358908,-1.2222269317170085,-1.3333091133676498,34.69805934758189,48.51216404992819,0.5614120828056812,0.8677698890264054,0.8089811140559888,0.9816940340355735,14.480691209145826,0.4900016784667933,0.4103041588977412,-0.8247504234313965,-2.5159366923893955,0.8664358455266026,-1.670343557910396,0.020842711047603046,1.3074953495866666,44.39650494759723,1.1196279945309726,0.8455931344789988,5,0.29000091552734375,1.1825008392333984,0.7287507057189941,1.1750001907348668,-1.114999771118164,4,-0.003537490782864361,1.9714117557301027,26.459999084472656,-1.3478366633863226,26.88999938964844,1.1764613485919517,27.059999465942386,-0.003537490782864361
3522,2007-05-07,26.88999938964844,27.059999465942386,26.854999542236328,27.04999923706055,2049200.0,0.0013032898160012518,1.2777730682830049,-1.1428610354223434,32.055376850370706,45.67050231785615,0.4016976510671064,0.8549447271847619,0.7349734306952875,0.9301190683702707,14.785564598147587,0.20499992370605824,0.14675433318991793,-0.7760004997253382,-2.4891376852618556,0.9371366858111791,-1.632569092493597,0.08056809304292045,0.9808963438969371,63.95335426979717,26.11426994007163,0.8565685927682586,5,0.18500041961669567,1.1475009918212855,0.6937508583068812,1.140000343322754,-1.154998779296882,0,-0.022499053773472055,-1.2222269317170085,26.854999542236328,1.9714117557301027,26.459999084472656,-1.3478366633863226,26.88999938964844,-0.022499053773472055
3523,2007-05-08,26.899999618530273,26.94499969482422,26.56999969482422,26.56999969482422,1522400.0,0.0003718939795023246,-1.272727798167789,-2.0625014901175405,28.23400328604238,42.643380853309594,0.29932862081019707,0.8852103317991826,0.6835042168237493,0.907425385384748,15.043729009306508,0.375,-0.18685457749878864,-0.7627502441406264,-2.4817236133173957,0.9562231250361428,-1.6222369287290128,0.09673644044775997,0.725952822061906,77.77777777777739,44.33773492479007,0.8594866845883851,5,0.0950002670288086,1.1375007629394531,0.6837506294250488,1.1300001144409215,-1.2950000762939453,1,-0.022118933895620696,1.2777730682830049,26.88999938964844,-1.2222269317170085,26.854999542236328,1.9714117557301027,26.459999084472656,-0.022118933895620696
3524,2007-05-09,26.959999084472656,27.040000915527344,26.86000061035156,26.920000076293945,1590200.0,0.0022304634495626807,-1.2500327829766387,0.12120914371586279,22.76032276180071,39.432792185300634,0.12204639306725085,0.8756173087212744,0.6079906631638679,0.8276076190590587,15.059226229958966,0.1800003051757848,-0.32321882843554306,-0.7062507629394545,-2.4188726509442944,1.0063711250653853,-1.5625617069418745,0.15006018106296537,0.4602009900388353,86.11104488366445,57.193213703528215,0.8563109440024196,5,-0.009999275207519531,1.0775012969970703,0.623751163482666,1.0700006484985387,-1.0999984741210973,2,-0.04469584438524932,-1.272727798167789,26.899999618530273,1.2777730682830049,26.88999938964844,-1.2222269317170085,26.854999542236328,-0.04469584438524932
3525,2007-05-10,26.51499938964844,26.78499984741211,26.5,26.60000038146973,4607200.0,-0.01650592395904449,-3.956528950292431,-2.125077487959563,14.771409021998352,35.15956424819617,0.46637782666790173,1.3288933943802839,1.0247319235113785,1.2534331020954674,16.018866014223065,0.45999908447265625,-0.44222786864430574,-1.1132504463195758,-2.894764945783674,0.6682640531445223,-2.004007696051623,-0.22249319658752853,0.7323686973552732,2.6784649916048697,-18.339789618683334,0.890757249732049,5,0.40500068664550426,1.5225009918212855,0.9600005149841273,1.515000343322754,-0.5649986267089915,3,-0.036583041134565786,-1.2500327829766387,26.959999084472656,-1.272727798167789,26.899999618530273,1.2777730682830049,26.88999938964844,-0.036583041134565786
3526,2007-05-11,26.63500022888184,26.69499969482422,26.559999465942386,26.63999938964844,1165200.0,0.004525771902534892,1.3478347403513677,0.05881296981936497,26.595779218583417,32.361054412786075,0.23554307785081363,1.1621523754607956,0.8942093386132406,1.1176352813579875,16.49584853280457,0.1800003051757777,-0.5603385119892472,-0.9257495880126925,-2.752087292215112,0.9005881161897271,-1.8389184401139005,-0.012580735911484453,0.4671889886153444,24.107206719323646,0.9340916472832355,0.9131688521012089,5,0.13500022888183238,1.402500152587887,0.7212495803832972,1.3949995040893555,-0.7000007629394531,4,-0.02553032849004544,-3.956528950292431,26.51499938964844,-1.2500327829766387,26.959999084472656,-1.272727798167789,26.899999618530273,-0.02553032849004544
3527,2007-05-14,26.59000015258789,26.649999618530273,26.51499938964844,26.60000038146973,1719600.0,-0.0016895091386239791,1.454578557680572,2.000381533766449,28.84618065056638,29.83409842800182,0.2145295537670826,1.1262821113995294,0.9479353669581769,1.1519249841687085,16.364196558971283,0.13500022888183238,-0.6415033118423636,-0.8827496528625502,-2.718547377833751,0.9530480721086505,-1.8006485153481506,0.035149209623050126,0.39023881452380493,16.666666666666664,-8.959520813481873,0.9178988624856002,5,0.1099996566772461,1.447500228881836,0.7187500000000036,1.4399995803833043,-0.8150005340576172,0,-0.03196691901436488,1.3478347403513677,26.63500022888184,-3.956528950292431,26.51499938964844,-1.2500327829766387,26.959999084472656,-0.03196691901436488
3528,2007-05-15,26.875,27.045000076293945,26.76000022888184,26.76000022888184,2713800.0,0.010718309356021916,-3.9565289502929817,-11.49971390424885,33.57271611567083,28.425376011893718,-0.11116206044782828,0.7456206976724502,0.6801500048590796,0.8611163762689742,15.717358650873184,0.4549999237060547,-0.7357609914407774,-0.5127497673034682,-2.290156254012363,1.2646567194054263,-1.4014530106579137,0.3759534760509773,-0.5349998474121094,68.80732981727952,39.71965659868866,0.8887032433544471,5,-0.17500019073486328,1.1625003814697266,0.4287500381469762,1.154999732971195,-1.0599994659423864,1,-0.04241858194040715,1.454578557680572,26.59000015258789,1.3478347403513677,26.63500022888184,-3.956528950292431,26.51499938964844,-0.04241858194040715
3529,2007-05-16,27.0049991607666,27.07500076293945,26.90999984741211,26.95499992370605,1145800.0,0.0048371780750362525,-1.3571662125340092,0.43477683976585463,41.040463702327415,29.174923439438007,-0.2493553868819447,0.4969731086074063,0.5466642870425247,0.741333900719038,14.465505924129463,0.20000076293944957,-0.7982564622987205,-0.2912506103515611,-1.938615210326791,1.356113989623669,-1.1149329103391779,0.5324316896360557,-0.6508990097045881,87.82582447108518,53.49025831312663,0.8236822999876156,5,-0.217498779296875,1.032501220703125,0.29875087738037465,1.0250005722045934,-1.3799991607666016,2,-0.05184223892012629,-3.9565289502929817,26.875,1.454578557680572,26.59000015258789,1.3478347403513677,26.63500022888184,-0.05184223892012629
3530,2007-05-17,27.13500022888184,27.21999931335449,27.04999923706055,27.09499931335449,2179400.0,0.004813963049630665,-1.6153643005957083,0.8000305180438787,43.22820864329211,30.12271780562803,-0.30568423111704135,0.21454770648108124,0.40607237097858473,0.6212914939579584,12.682958177193255,0.21500015258788707,-0.8530368390490715,-0.057499599456782846,-1.436964183837734,1.3219649849241684,-0.7472318916472567,0.632232692733691,-0.7520640533447285,87.94339096863649,49.55744832219344,0.6897322921904754,5,-0.2750005722045934,0.9025001525878871,0.17874956130981445,0.8949995040893555,-1.6350002288818395,3,-0.046987271338704506,-1.3571662125340092,27.0049991607666,-3.9565289502929817,26.875,1.454578557680572,26.59000015258789,-0.046987271338704506
3531,2007-05-18,27.09499931335449,27.20499992370605,27.04999923706055,27.09499931335449,1515400.0,-0.001474144654134757,-2.4444538634344553,0.0,48.74474282750076,31.977091803086928,-0.25486047259939326,0.0669933587224989,0.4239995285394649,0.6722372653018382,10.419071051539538,0.1550006866455007,-0.8635017844428496,0.023749542236323862,-0.8144311575182321,0.8619302419908799,-0.39534080764095236,0.4428398921136001,-0.6618393495483339,82.26950162733363,38.587139737670995,0.41909034987727783,5,-0.23499965667724254,0.9425010681152379,0.2187504768371653,0.9350004196167063,-1.1899986267089773,4,-0.04225866689174251,-1.6153643005957083,27.13500022888184,-1.3571662125340092,27.0049991607666,-3.9565289502929817,26.875,-0.04225866689174251
3532,2007-05-21,26.78000068664551,26.95000076293945,26.70499992370605,26.92499923706055,1616200.0,-0.011625710820879154,1.5128084744272496,-100.0,44.6360399651562,33.79954032298846,0.04793479752795804,0.30509278547988217,0.7055554281018246,0.9966996580031555,11.113455293055107,0.3899993896484375,-0.7760539672814133,-0.23249912261962535,-0.9683306597611434,0.5033324145218927,-0.6004148911903862,0.13541664595113545,-0.29963036186645553,14.563272199343622,-32.52705783415354,0.3679157685707598,5,0.07999897003173473,1.2574996948242152,0.7199993133544886,1.2499990463256836,-0.17000007629395242,0,-0.03155344283185568,-2.4444538634344553,27.09499931335449,-1.6153643005957083,27.13500022888184,-1.3571662125340092,27.0049991607666,-0.03155344283185568
3533,2007-05-22,26.770000457763672,26.85000038146973,26.6299991607666,26.70000076293945,2599000.0,-0.00037342153194286354,-1.0952207952626085,-0.48276134226071565,47.55104296904796,36.55406479046038,0.04196886854031234,0.25574725750085747,0.6801788873965968,1.0166007526828338,12.159421016664377,0.22000122070312855,-0.7162972822844225,-0.19649934768676758,-0.8660407365041145,0.47304204113057935,-0.5312700420954393,0.1382713467219041,-0.24525239367008922,23.729027252448983,-24.474379166214636,0.3347706944086729,5,0.08999919891357422,1.2674999237060547,0.8549995422363281,1.259999275207523,-0.25,1,-0.037168502884535215,1.5128084744272496,26.78000068664551,-2.4444538634344553,27.09499931335449,-1.6153643005957083,27.13500022888184,-0.037168502884535215
3534,2007-05-23,26.71999931335449,27.045000076293945,26.71999931335449,26.88500022888184,1129600.0,-0.0018678051383701488,-2.939381328894311,-2.357166212534042,56.28019390441323,41.16615199961758,0.060732544404849875,0.2334452790367969,0.706710394930365,1.0757536764505495,12.917556808222056,0.3250007629394567,-0.6464999068340163,-0.19300041198730966,-0.7464052189463253,0.36040439497170595,-0.46970281546681747,0.08370199149219815,-0.1535361743052519,15.254259205378858,-36.24079133363328,0.27670240347950753,5,0.1475000381469762,1.317501068115238,0.9725012779235875,1.3100004196167063,0.020000457763675428,2,-0.03386971566442232,-1.0952207952626085,26.770000457763672,1.5128084744272496,26.78000068664551,-2.4444538634344553,27.09499931335449,-0.03386971566442232
3535,2007-05-24,26.690000534057614,26.88500022888184,26.645000457763672,26.774999618530273,2065600.0,-0.0011227088348719771,-1.7428664850136646,0.5151431081518466,45.16131919173154,43.22898977441182,0.13205253615191737,0.21292933059560326,0.7157920842916354,1.1136251864581688,13.491611930721376,0.23999977111816762,-0.5603750669623508,-0.18399925231933878,-0.6789804588136548,0.3109819541749772,-0.43148985556649677,0.06349135092781921,-0.08432522455006008,10.435007596212618,-40.224721122110694,0.2474906032471586,5,0.1774988174438512,1.347499847412113,1.209999561309818,1.3399991989135813,0.14499855041504262,3,-0.03990260444913163,-2.939381328894311,26.71999931335449,-1.0952207952626085,26.770000457763672,1.5128084744272496,26.78000068664551,-0.03990260444913163
3536,2007-05-25,26.739999771118164,26.76499938964844,26.6299991607666,26.690000534057614,1400400.0,0.0018733321865898045,1.7000457770655693,-0.588232654160326,45.63954423220862,45.09491906126096,0.11009105696791366,0.10864364522062075,0.6443807145367799,1.0738652423400836,14.04461610392132,0.1350002288818395,-0.4553218163364079,-0.09600000381469798,-0.49625784030865105,0.3042578326792551,-0.2961289220616763,0.10412891443228034,0.4799995422363246,26.50611269418145,-21.54376410441616,0.2001289182469768,5,0.1849994659423828,1.2975006103515625,1.3125004768371582,1.289999961853031,0.2199993133544922,4,-0.046372467529243844,-1.7428664850136646,26.690000534057614,-2.939381328894311,26.71999931335449,-1.0952207952626085,26.770000457763672,-0.046372467529243844
3537,2007-05-29,26.73500061035156,26.84499931335449,26.67499923706055,26.690000534057614,2252400.0,-0.0001869544057365724,-3.533173969433317,0.9000152590218328,45.18952836725224,46.385675978103336,0.1540182270686259,0.08491791245598534,0.6300472113608677,1.08646416099646,14.267007407826357,0.1700000762939382,-0.26414739576840773,-0.0799991607666044,-0.4529248174819287,0.2929264959487199,-0.26646198912426655,0.10646366759105774,0.4731986999511726,25.3014982994752,-18.20362430688465,0.18646282835766295,5,0.18999862670898793,0.6374998092651403,1.4924998283386266,1.4499998092651403,0.18999862670899148,1,-0.031045442482042773,1.7000457770655693,26.739999771118164,-1.7428664850136646,26.690000534057614,-2.939381328894311,26.71999931335449,-0.031045442482042773
3538,2007-05-30,26.67499923706055,26.72500038146973,26.399999618530273,26.42499923706055,1339400.0,-0.002244300427200141,-1.1666772630748805,5.555546136565931,41.69096728702773,46.457954154181145,0.20413273506278173,0.1207901231825268,0.670103650998751,1.1426165250741143,14.603256202260345,0.3350009918212855,-0.18075707341604286,-0.12075052261352326,-0.4799201441996779,0.23841909897263136,-0.30033533340660057,0.05883428817955405,0.5216360702514571,42.63556951319821,4.3331008635165915,0.17958481079307764,5,0.13500022888183238,0.47000122070312145,1.5525012016296351,1.5100011825561488,0.2849998474121058,2,-0.002436687106580515,-3.533173969433317,26.73500061035156,1.7000457770655693,26.739999771118164,-1.7428664850136646,26.690000534057614,-0.002436687106580515
3539,2007-05-31,26.59000015258789,26.65500068664551,26.51499938964844,26.56999969482422,3854400.0,-0.0031864699870194357,-1.1538484110450427,0.0800018310546875,52.767556762995845,47.517881723037114,0.25040640525868696,0.19200588573791322,0.7276337229678305,1.2213172181101477,14.364596637742395,0.15999984741210938,-0.10539816554067372,-0.1907496452331543,-0.558305816962644,0.17680652649633544,-0.37452773109789916,-0.00697155936840943,0.5747697271728462,39.17531854648391,-3.4832571643894426,0.18377808586474406,5,0.21249961853027344,0.4849996566772461,1.7074999809265137,1.5950002670288086,0.1550006866455078,3,-0.0026325571426296657,-1.1666772630748805,26.67499923706055,-3.533173969433317,26.73500061035156,1.7000457770655693,26.739999771118164,-0.0026325571426296657
3540,2007-06-01,26.6299991607666,26.665000915527344,26.479999542236328,26.489999771118164,1530000.0,0.0015042876250159765,-1.3125193715280261,6.999809269502194,49.80387932968903,47.6355635566136,0.1466628490138291,0.17433406862813428,0.6465242134015696,1.184050240675937,13.860628805585101,0.18500137329101562,-0.059195401645535384,-0.1592506408691392,-0.5026433254615164,0.18414204372323795,-0.33094698316532956,0.012445701427051148,0.5041799085449163,51.68532583537683,6.404177568652514,0.17169634229618871,6,0.09250068664550781,0.36500072479248047,1.7787513732910156,1.5550012588500977,0.045000076293948865,4,0.004130702734441938,-1.1538484110450427,26.59000015258789,-1.1666772630748805,26.67499923706055,-3.533173969433317,26.73500061035156,0.004130702734441938
3541,2007-06-04,26.76000022888184,26.76499938964844,26.565000534057614,26.57999992370605,2144800.0,0.004881752617805768,1.1052663280261772,1.2857220708447374,56.25000876539735,48.92600453441817,-0.04006882563926695,0.0388424461972825,0.49606313483379694,1.0585229096859692,13.861230966054306,0.19999885559082742,-0.04730726673162522,-0.024499607086177377,-0.36668893936329994,0.3176897251909452,-0.19559427322473866,0.1465950590523839,0.34481166239842764,80.89906904178312,30.676561172144794,0.17109466613856206,6,-0.037500381469730115,0.18999958038329723,1.5987501144409144,1.4250001907348597,0.6800003051757741,0,0.0028026477933236205,-1.3125193715280261,26.6299991607666,-1.1538484110450427,26.59000015258789,-1.1666772630748805,26.67499923706055,0.0028026477933236205
3542,2007-06-05,26.28499984741211,26.44499969482422,26.270000457763672,26.40999984741211,2139800.0,-0.017750387795477884,-1.258072455207718,-0.6944432670707139,30.967727645248004,47.083413942884846,0.39932482369685474,0.4913875162504837,0.9567513392364546,1.5356795151251816,14.25088590684549,0.4899997711181676,-0.06540990488608145,-0.4692500114440925,-0.8735071394352794,-0.06499288345290566,-0.6713785754396859,-0.2671214474484991,0.7916195529581564,3.0301862655188936,-42.98911188704433,0.20212856399559306,6,0.3725004196166992,0.6000003814697266,2.062500476837158,1.9000005722045898,1.6900005340576207,1,0.025680016776831183,1.1052663280261772,26.76000022888184,-1.3125193715280261,26.6299991607666,-1.1538484110450427,26.59000015258789,0.025680016776831183
3543,2007-06-06,26.30500030517578,26.45499992370605,26.13999938964844,26.415000915527344,1932800.0,0.0007609076613954713,2.315819061577739,0.8800048828125,25.694493195139273,43.68500275296552,0.3424385662858924,0.4474675532074208,0.9218924762452474,1.5113470920906238,14.3607272413411,0.3150005340576101,-0.10364569280533686,-0.4194995880126946,-0.8641506353858794,0.025151459360490236,-0.641825111699287,-0.19717406432610218,0.7232219586380886,26.40014648437443,-13.738912258463202,0.22232552368659325,6,0.20749950408935902,0.3749990463256836,1.9887499809265137,1.880000114440918,1.75,2,0.023569622683592195,-1.258072455207718,26.28499984741211,1.1052663280261772,26.76000022888184,-1.3125193715280261,26.6299991607666,0.023569622683592195
3544,2007-06-07,25.7549991607666,26.145000457763672,25.7450008392334,25.90999984741211,3160400.0,-0.0209086157775471,-3.5714939672367003,1.4090893327784713,12.903209266840292,40.10076831686648,0.8282594591117984,0.951340118001319,1.4614598665904062,2.0436349498001007,14.8761960776263,0.5599994659423828,-0.12237284596568898,-0.9092507362365723,-1.5164036592143582,-0.3020978132587864,-1.2128271977254634,-0.6056742747476811,1.2021652731140335,0.9802289943583505,-31.744084658578686,0.3035764614888929,6,0.5400009155273438,0.7275009155273438,2.525001049041748,2.4300012588500977,2.3250007629394496,3,0.04678703020661201,2.315819061577739,26.30500030517578,-1.258072455207718,26.28499984741211,1.1052663280261772,26.76000022888184,0.04678703020661201
3545,2007-06-08,25.545000076293945,25.61000061035156,25.2549991607666,25.34499931335449,4180600.0,-0.008153721270259373,1.1515119988903009,-1.290321786747085,11.82265593289165,36.34333628360904,0.9596804277959947,1.1435749562016113,1.6649786392493056,2.228452250787136,15.17721508688934,0.5,-0.15981007449678586,-1.0707498550415053,-1.856734213429963,-0.28476549665304773,-1.463742034235736,-0.6777576758472748,1.2909479981219647,19.2053557330975,-6.952259448051791,0.392992179194229,6,0.5049991607666016,0.6924991607666016,2.605000495910641,2.605000495910641,2.510000228881836,4,0.046975954564708156,-3.5714939672367003,25.7549991607666,2.315819061577739,26.30500030517578,-1.258072455207718,26.28499984741211,0.046975954564708156
3546,2007-06-11,25.95499992370605,26.06999969482422,25.69499969482422,25.70000076293945,2134600.0,0.016050101631927216,-1.8301748274398508,1.2749909401285322,30.588217342601055,34.72096839198113,0.4767539526550344,0.7167682171103884,1.2516783951711936,1.7962772966136242,15.074550022631433,0.5249996185302734,-0.2121649971915467,-0.626749992370609,-1.4662378291055873,0.21273784436436927,-1.0464939107381,-0.2070060740031181,0.6912342810719423,58.33335982426961,29.44057540926517,0.4197439183674894,6,0.054999351501468396,0.28249931335449574,1.7500004768371618,2.0825004577636754,1.7150001525878942,0,0.027740293410553507,1.1515119988903009,25.545000076293945,-3.5714939672367003,25.7549991607666,2.315819061577739,26.30500030517578,0.027740293410553507
3547,2007-06-12,25.739999771118164,26.04999923706055,25.739999771118164,25.959999084472656,2997400.0,-0.00828357361663934,-1.8181857589971107,-0.8627452447024152,27.896980249527118,33.188303165592174,0.5987336305386144,0.9115595375888645,1.4619401058252706,1.988185848746724,14.905261736779906,0.30999946594238637,-0.24589906381416426,-0.7992501258850098,-1.7191888413304923,0.12068858956047279,-1.259219483607751,-0.3392807681622685,0.7392862283784609,40.416691833056355,10.421668351902422,0.4599693577227409,6,0.26999950408935547,0.4974994659423828,1.8512506484985352,2.2975006103515625,2.1300010681152344,1,0.06604509627257071,-1.8301748274398508,25.95499992370605,1.1515119988903009,25.545000076293945,-3.5714939672367003,25.7549991607666,0.06604509627257071
3548,2007-06-13,25.73500061035156,25.770000457763672,25.5049991607666,25.625,3843400.0,-0.0001942175917272193,1.9444538634340693,-0.50000433489677,28.446398446740744,30.48595224156383,0.5100040032059994,0.8714536589551578,1.4612391018355737,1.9712669545154178,15.629290652467764,0.2650012969970703,-0.2896233951824634,-0.7472493171691923,-1.71938459515329,0.22488596081490542,-1.2333169561612394,-0.2611816781771452,0.5973709684974615,53.93266854829509,21.161223112495286,0.486067638992048,6,0.2749986648559606,0.5024986267089879,1.8212494850158727,2.3024997711181676,2.0599994659423864,2,0.08704098379609748,-1.8181857589971107,25.739999771118164,-1.8301748274398508,25.95499992370605,1.1515119988903009,25.545000076293945,0.08704098379609748
3549,2007-06-14,25.604999542236328,25.684999465942386,25.395000457763672,25.42499923706055,2951200.0,-0.005051527687275015,-1.4166799122612115,1.636357331113906,27.253650153107813,27.98037122194369,0.5426550442282903,0.9393536644388405,1.5827835340563894,2.083720481543981,16.50461414235699,0.3400001525878871,-0.3414089426967628,-0.8072504043579087,-1.8215974616326314,0.2070966529168139,-1.3144239329952718,-0.30007687572054564,0.5980873464428029,42.94480394107116,7.044413132373265,0.5071735286373615,6,0.4049997329711914,0.6324996948242188,1.9112505912780762,2.4325008392333984,2.1700000762939453,3,0.09568446814061038,1.9444538634340693,25.73500061035156,-1.8181857589971107,25.739999771118164,-1.8301748274398508,25.95499992370605,0.09568446814061038
3550,2007-06-15,25.86000061035156,25.989999771118164,25.76000022888184,25.8799991607666,1810600.0,0.009959034277450263,-1.0909114553982822,-0.11110286949521118,33.01161272458266,25.39832721740873,0.1865623117686539,0.6154918112456329,1.3106701599918722,1.8099218036511076,17.43376264224419,0.38500022888183594,-0.38130975267731415,-0.48849935531616495,-1.4713635834864824,0.49436487285415254,-0.9799314694013219,0.0029327587689920165,0.229315750978067,68.88898935839492,30.48664855515665,0.4914321140851581,6,-0.005001068115230822,0.3774986267089879,1.6337494850158727,2.1774997711181676,1.4650001525878906,4,0.08584683917083291,-1.4166799122612115,25.604999542236328,1.9444538634340693,25.73500061035156,-1.8181857589971107,25.739999771118164,0.08584683917083291
3551,2007-06-18,25.95000076293945,26.024999618530273,25.84499931335449,26.024999618530273,1398800.0,0.0034802842406687073,3.8000813814502106,3.7502145922741894,35.32712239531338,25.882704411860445,-0.03399422107824179,0.45883786533530113,1.2024775969135284,1.6981832864652873,18.382693742677542,0.1800003051757848,-0.44073499864015986,-0.3412492752075238,-1.2730945511362286,0.590596000721181,-0.8071719131718744,0.12467336275682683,-0.695001602172848,84.73302893351249,42.82810264641185,0.4659226379643522,6,-0.09500122070312145,0.2874984741210973,1.5287494659423864,2.087499618530277,1.5499992370605504,0,0.08111751369358688,-1.0909114553982822,25.86000061035156,-1.4166799122612115,25.604999542236328,1.9444538634340693,25.73500061035156,0.08111751369358688
3552,2007-06-19,25.934999465942386,25.979999542236328,25.81999969482422,25.959999084472656,1730600.0,-0.00057808464570408,3.9230317791014993,0.3333333333332702,35.93157920310625,27.020158412745666,-0.0825417242484825,0.42929827199798964,1.202927981631472,1.7003992399241348,18.821541917628135,0.15999984741210938,-0.5049559770661602,-0.3140005111694286,-1.2290133218274484,0.6010122994885911,-0.7715069164984385,0.14350589415958126,-0.6646002960205131,85.71424246369277,42.08820213487884,0.457506405329009,6,-0.23499965667724965,0.3024997711181605,1.4687509536743129,2.10250091552734,0.21500015258788707,1,0.06689803917790504,3.8000813814502106,25.95000076293945,-1.0909114553982822,25.86000061035156,-1.4166799122612115,25.604999542236328,0.06689803917790504
3553,2007-06-20,25.774999618530273,26.125,25.75,26.0,1948000.0,-0.006169263570728889,-1.727276510448817,9.000152590220246,34.93531593899591,29.468170265207398,-0.006290197403650666,0.5385445613790907,1.3526653050838924,1.8530202593543343,19.031200033704764,0.375,-0.6019415007283158,-0.42425031661987234,-1.32812077927845,0.4796201460387053,-0.8761855479491629,0.02768491470941825,-0.48950843963623214,52.05471219920048,7.540762143514918,0.45193523132928953,6,-0.08500003814697266,0.46249961853027344,1.5937504768371582,2.262500762939453,0.07999992370605469,2,0.08128035894118812,3.9230317791014993,25.934999465942386,3.8000813814502106,25.95000076293945,-1.0909114553982822,25.86000061035156,0.08128035894118812
3554,2007-06-21,25.815000534057614,25.84499931335449,25.68000030517578,25.75,2240400.0,0.0015519269105470634,1.640024414435128,-0.2888907726867981,34.93536181728683,32.036248696806865,-0.04121952609687085,0.45035712122834326,1.3050729573954918,1.804680512360651,19.719136793178606,0.16499900817870738,-0.6221948172804375,-0.3389994621276884,-1.223507075475041,0.5455081512196642,-0.7812532688013647,0.10325434454598792,-0.49592900231933257,30.33715089066733,-12.721512047284364,0.4422538066736757,6,-0.0550003051757777,0.42249870300293324,1.553749561309818,2.222499847412113,-0.06000137329101207,3,0.07669957394051297,-1.727276510448817,25.774999618530273,3.9230317791014993,25.934999465942386,3.8000813814502106,25.95000076293945,0.07669957394051297
3555,2007-06-22,25.625,25.75,25.5,25.60000038146973,3049600.0,-0.007360082515084465,-1.2222184546263721,0.38460635582026625,29.47562150823036,31.912626937432343,0.18028084640231512,0.5865523957465157,1.4727061105982386,1.980602078701871,20.430137875911978,0.31500053405761363,-0.6460510344292913,-0.4757499694824219,-1.3525879816863444,0.40108804272150067,-0.9141689755843849,-0.037330963380458826,-0.27369132953124975,20.0,-17.517304204511213,0.438419006101962,6,0.13500022888183594,0.6124992370605469,1.7875003814697266,2.4125003814697266,0.29000091552734375,4,0.08390242413776683,1.640024414435128,25.815000534057614,-1.727276510448817,25.774999618530273,3.9230317791014993,25.934999465942386,0.08390242413776683
3556,2007-06-25,25.5,25.8700008392334,25.4950008392334,25.65500068664551,2233200.0,-0.004878048780487809,-3.545481868519311,-6.200122072176197,33.747447001085035,32.562678798716554,0.2614454671795201,0.6470670327642623,1.5505360959282122,2.0874598676961043,21.03599587864847,0.375,-0.5912506153904111,-0.5387499809265144,-1.4004977176911702,0.3229977558381414,-0.9696238493088423,-0.1078761125441865,-0.11774367634999905,0.7935186390595246,-39.38894657653691,0.4308738683823279,6,0.26000022888183594,0.7299995422363281,1.9487500190734863,2.5375003814697266,0.375,0,0.0715686573701746,-1.2222184546263721,25.625,1.640024414435128,25.815000534057614,-1.727276510448817,25.774999618530273,0.0715686573701746
3557,2007-06-26,25.90500068664551,25.959999084472656,25.795000076293945,25.895000457763672,2758400.0,0.015882379868451535,1.7500516586397088,-0.06451731987942833,42.85716231984955,34.16387478461753,-0.13151908927374478,0.18624549695467607,1.0903321606340732,1.654911657056001,21.775653382665546,0.45999908447265625,-0.49678946216869235,-0.09224929809569815,-0.8904146232361292,0.7059160270447329,-0.49133196066591367,0.30683336447451737,-0.4930346159415109,65.07942755244515,22.19714071888479,0.399082662570216,6,-0.14500045776367543,0.24499893188476207,1.543749332427975,2.132499694824215,-0.015001296997070312,1,0.061571097127078644,-3.545481868519311,25.5,-1.2222184546263721,25.625,1.640024414435128,25.815000534057614,0.061571097127078644
3558,2007-06-27,26.61000061035156,26.78499984741211,26.364999771118164,26.47500038146973,5113800.0,0.02721481972665951,-1.3661879509786539,13.499713904247784,64.46701130142984,38.298692689986645,-0.7815341919033045,-0.5521844193476753,0.32992943304104116,0.9237890153971158,21.844160072680573,0.879999160766598,-0.45687166421410197,0.6160005569457958,-0.17099646689814207,1.4029975807897337,0.22250204502382687,1.0094990688677647,-1.1695131824757183,86.43415723957621,36.67141015895871,0.3934985119219685,6,-0.47000026702880504,-0.4600009918212855,0.8387494087219274,1.4274997711181676,-1.25,2,-0.017286771186406535,1.7500516586397088,25.90500068664551,-3.545481868519311,25.5,-1.2222184546263721,25.625,-0.017286771186406535
3559,2007-06-28,26.520000457763672,26.690000534057614,26.459999084472656,26.55500030517578,2760400.0,-0.0033821928043427096,-1.967710973838952,-0.25925768942766875,67.19574476960159,42.09692958387764,-0.6125029356077967,-0.49297230111518786,0.35395688093144884,0.985680382662153,21.916368949349867,0.23000144958495738,-0.3865928298241954,0.5295003890991197,-0.2468874423772931,1.3058882205755324,0.1413064733609133,0.9176943048373261,-0.9988422847156535,79.45739586090242,24.76236071659207,0.3881939157382061,6,-0.38000011444091797,-0.37000083923339844,0.9287495613098145,1.5174999237060547,-0.7200012207031214,3,-0.02507544887061519,-1.3661879509786539,26.61000061035156,1.7500516586397088,25.90500068664551,-3.545481868519311,25.5,-0.02507544887061519
3560,2007-06-29,26.739999771118164,26.92499923706055,26.649999618530273,26.65999984741211,2069200.0,0.008295599907883311,-4.499971389879718,-2.285722070844687,64.83929261637353,45.376059608439874,-0.7761695756507905,-0.7423697895396728,0.05709183945350205,0.7311414767269184,22.08271753411699,0.40499877929687855,-0.3078041648054146,0.7439996719360344,-0.05275446917875115,1.54075381305082,0.3456226013786434,1.1423767424934255,-1.1430110976083014,87.06295991495595,31.472051427101647,0.3983770705573919,6,-0.5299997329711914,-0.6500005722045898,0.7125000953674316,1.2975006103515625,-1.4549999237060547,4,-0.036836223589480355,-1.967710973838952,26.520000457763672,-1.3661879509786539,26.61000061035156,1.7500516586397088,25.90500068664551,-0.036836223589480355
3561,2007-07-02,26.834999084472656,27.020000457763672,26.72500038146973,26.95000076293945,1718400.0,0.003552704344339519,1.3137163971456929,-1.4375223517630626,71.6831252374742,49.34845361225854,-0.8185044773547077,-0.8763955422890533,-0.12524790631798766,0.6080315126548612,22.5887520145227,0.29500007629394176,-0.20336757316120924,0.8352490425109877,0.022803303523840412,1.647694781498135,0.42902617301741586,1.2414719120045596,-1.131769565878738,84.89785178115167,26.256157278286658,0.40622286949357345,7,-0.5774984359741211,-0.6974992752075195,0.6175007820129395,1.2025012969970703,-1.3149986267089844,0,-0.03428351780632799,-4.499971389879718,26.739999771118164,-1.967710973838952,26.520000457763672,-1.3661879509786539,26.61000061035156,-0.03428351780632799
3562,2007-07-03,26.959999084472656,26.96500015258789,26.7549991607666,26.770000457763672,922200.0,0.004658095929368944,1.100001907341357,-1.6521378578300174,73.15683356120552,53.595288903615156,-0.8748139684275102,-0.9994771631263859,-0.2874842345904014,0.4596734834253908,22.552695125058914,0.21000099182128906,-0.12001602374601816,0.9264990806579583,0.01421415887616817,1.8387840024397484,0.4703566197670632,1.3826415415488533,-1.1250924719617643,90.83949459682187,30.296688176465054,0.45614246089089533,7,-0.7024984359741211,-0.8224992752075195,0.5212507247924805,1.0775012969970703,-2.484998703002926,1,-0.04024477452959374,1.3137163971456929,26.834999084472656,-4.499971389879718,26.739999771118164,-1.967710973838952,26.520000457763672,-0.04024477452959374
3563,2007-07-05,26.92499923706055,27.170000076293945,26.790000915527344,27.1299991607666,1339000.0,-0.0012982139688670902,1.6666443586328745,-1.0789547653944038,75.88231598221637,58.144950477496224,-0.7370391956213034,-0.9651296781675391,-0.2823521197457879,0.476063948938485,22.4149634051431,0.37999916076660156,-0.04376953106767445,0.8604992866516135,-0.1294599345591827,1.8504585078624096,0.3655196760462154,1.3554788972570115,-0.9715832400243798,65.49288774866065,2.6115245748653066,0.49497961060539725,7,-0.5924987792968786,-0.712499618530277,0.22375059127807262,1.1125011444091761,-2.9449996948242223,3,-0.03844010684269572,1.100001907341357,26.959999084472656,1.3137163971456929,26.834999084472656,-4.499971389879718,26.739999771118164,-0.03844010684269572
3564,2007-07-06,26.959999084472656,27.084999084472656,26.895000457763672,26.95000076293945,859400.0,0.001299901519177471,-2.166671964904473,-0.04877231831336311,73.60509892009804,63.04822574548152,-0.6621753936087771,-0.9541447404138097,-0.350652610792217,0.42262899105393714,21.620159971925535,0.18999862670898438,0.03801660731715373,0.8352491378784173,-0.21992540023059703,1.8904236759874316,0.3076618688239101,1.3628364069329244,-0.8605929979255542,59.615229431830684,-2.4026805068211345,0.5275872690545077,7,-0.6274986267089844,-0.7474994659423828,0.017500877380371094,1.0775012969970703,-3.2449989318847656,4,-0.059347126426372965,1.6666443586328745,26.92499923706055,1.100001907341357,26.959999084472656,1.3137163971456929,26.834999084472656,-0.059347126426372965
3565,2007-07-09,26.7450008392334,26.940000534057614,26.709999084472656,26.90500068664551,1197600.0,-0.00797471263131766,1.0000165856733263,-16.002670736354837,66.1914480855427,66.6531147548657,-0.30351539510533954,-0.6794728679104232,-0.16182370831231196,0.6166370690928353,19.929188244237604,0.25,0.13882237276412113,0.5602508544921889,-0.49258685170481087,1.6130885606891887,0.0338320013936908,1.086669707590687,-0.5171234739166763,7.609060715751763,-49.40665946412831,0.5264188530984993,7,-0.2625007629394531,-0.532501220703125,0.19374895095825195,1.2924995422363281,-3.2600002288818395,0,-0.035333766031765634,-2.166671964904473,26.959999084472656,1.6666443586328745,26.92499923706055,1.100001907341357,26.959999084472656,-0.035333766031765634
3566,2007-07-10,26.67499923706055,27.020000457763672,26.59000015258789,26.71999931335449,2019600.0,-0.0026173714704155193,-3.0000354858455833,0.2812507450587196,64.74102995296992,69.08465560299018,-0.05510731996362139,-0.58263713187268,-0.1203115885588737,0.6604777168910516,19.236912239422438,0.43000030517578125,0.24343042902051693,0.45424928665161346,-0.6146270202432547,1.5231255935464816,-0.08018886679581883,0.9886874400990457,-0.33406714642656254,14.65501649199139,-37.130615235230216,0.534438153447434,7,0.09250068664550426,-0.462499618530277,0.18375062942504528,1.3625011444091761,-3.619998931884769,1,-0.05210869463558465,1.0000165856733263,26.7450008392334,-2.166671964904473,26.959999084472656,1.6666443586328745,26.92499923706055,-0.05210869463558465
3567,2007-07-11,27.440000534057614,27.70499992370605,27.32999992370605,27.459999084472656,2722600.0,0.028678587399328492,-2.1250029802349886,0.44441147798090613,76.72552196419474,70.4467123432974,-0.6475695061376889,-1.2793409788990324,-0.8943783168351551,-0.12690085306137888,18.954121401438996,1.0300006866455007,0.41215770340985003,1.134250545501704,-0.03894210960528355,2.3074432006086916,0.5476542179482102,1.7208468730551978,-0.9995802851444324,76.23323371782517,23.470327612637135,0.5865963275534931,7,-0.35750102996825817,-0.9600009918212855,-0.6037507057189906,0.5974998474121129,-4.659999847412102,2,-0.06997084689961652,-3.0000354858455833,26.67499923706055,1.0000165856733263,26.7450008392334,-2.166671964904473,26.959999084472656,-0.06997084689961652
3568,2007-07-12,27.97500038146973,28.0,27.71500015258789,27.76000022888184,2677600.0,0.019497078607855434,1.150947198710255,-10.750786838338577,79.91689033539771,71.86017296171919,-1.0824087027114722,-1.7264365546113503,-1.4293511182545515,-0.6841884232097399,18.46424392920718,0.5599994659423864,0.5981019543565189,1.5572504043579123,0.2001969514854096,2.914303857230415,0.8787236779216627,2.235777130794162,-1.3850002288818395,98.22697721732709,40.86647146802028,0.6785267264362511,7,-0.6800003051757848,-1.3475008010864293,-1.2037501335144078,0.027500152587887072,-4.72500038146973,3,-0.12511170517510894,-2.1250029802349886,27.440000534057614,-3.0000354858455833,26.67499923706055,1.0000165856733263,26.7450008392334,-0.12511170517510894
3569,2007-07-13,28.05500030517578,28.29999923706055,27.989999771118164,28.114999771118164,1981400.0,0.0028596933910693956,-2.263143100938651,-0.27906708539592984,84.71429007393995,74.0685060125599,-1.030096293936218,-1.700671820671701,-1.5029133831887194,-0.7819260058973718,17.93420178397683,0.3249988555908203,0.7486960332100665,1.514750289916993,0.030271148108035106,2.9992294317259507,0.7725107190125158,2.25698986082147,-1.2394001770019543,85.6725694119115,22.611888905015093,0.7422395709044783,7,-0.6100006103515625,-1.277501106262207,-1.4587507247924805,-0.11750030517578125,-4.565000534057617,4,-0.14525042661245913,1.150947198710255,27.97500038146973,-2.1250029802349886,27.440000534057614,-3.0000354858455833,26.67499923706055,-0.14525042661245913
3570,2007-07-16,28.07999992370605,28.26000022888184,28.05500030517578,28.11000061035156,1807600.0,0.000891093147685984,-4.125002980235625,0.5000158947134183,87.94117960550439,75.87495649789659,-0.9443343991833011,-1.634635700960601,-1.5071897987065945,-0.8219037187649647,18.16031112253058,0.20499992370605824,0.7802798551367154,1.428749942779536,-0.16921868294731013,3.026718568506382,0.6297656299161112,2.227734255642961,-0.9972079559326126,87.13453619056504,15.528377351039808,0.7989843128634234,7,-0.6350002288818324,-1.302500724792477,-1.6912498474121058,-0.33999919891357067,-4.504999160766602,0,-0.15544871022001272,-2.263143100938651,28.05500030517578,1.150947198710255,27.97500038146973,-2.1250029802349886,27.440000534057614,-0.15544871022001272
3571,2007-07-17,28.05500030517578,28.25,28.024999618530273,28.145000457763672,1679200.0,-0.0008902998076280033,-1.999974568943594,2.999936423167398,85.59603726026322,77.25709024223633,-0.8136414279223558,-1.5218763513932458,-1.47406420095286,-0.8101039107724262,18.454936763292938,0.22500038146972656,0.8176166810232317,1.2985003471374519,-0.3802432974590033,2.977243991733907,0.4591285248392225,2.1378721694356813,-0.7531110289306611,74.74236027678187,2.2151647506848064,0.8393718222982283,7,-0.6100006103515625,-1.2075004577636719,-1.9112510681152344,-0.5600004196166992,-4.10000038146973,1,-0.1628943020892114,-4.125002980235625,28.07999992370605,-2.263143100938651,28.05500030517578,1.150947198710255,27.97500038146973,-0.1628943020892114
3572,2007-07-18,27.670000076293945,27.940000534057614,27.434999465942386,27.82500076293945,3320000.0,-0.01372305202972346,1.6233806124319539,1.7222269317169951,69.62962805979495,76.56234713974507,-0.354629228856826,-1.0542833044769253,-1.0863725113751315,-0.4441890188161466,18.177111939582886,0.6200008392333949,0.8475087554593372,0.8267500877380378,-0.8525645667652384,2.506064742241314,-0.012907239513602065,1.6664074149896777,0.6299991607666051,27.16770780734189,-41.79926508362575,0.8396573272516381,7,-0.22500038146972656,-0.8225002288818359,-1.546250820159912,-0.17500019073486328,-3.520000457763672,2,-0.1667871253485116,-1.999974568943594,28.05500030517578,-4.125002980235625,28.07999992370605,-2.263143100938651,28.05500030517578,-0.1667871253485116
3573,2007-07-19,27.8700008392334,28.03499984741211,27.75,27.96999931335449,1738400.0,0.007228072366750826,1.4782644751463685,0.6451485879529851,74.02136366629148,76.608598778211,-0.45425421425882817,-1.1481506822507832,-1.2816246817799914,-0.663184080164001,18.32174105335608,0.36499977111816406,0.8611336479949578,0.9220007896423326,-0.7379973757028608,2.581998954987526,0.09200170696973586,1.7519998723149293,0.4126984024047893,50.28918940969157,-16.63407123615184,0.8299990826725967,7,-0.4250011444091797,-1.022500991821289,-1.7462515830993652,-0.3750009536743164,-3.2600002288818395,3,-0.18263365623665673,1.6233806124319539,27.670000076293945,-1.999974568943594,28.05500030517578,-4.125002980235625,28.07999992370605,-0.18263365623665673
3574,2007-07-20,27.795000076293945,28.07500076293945,27.7450008392334,28.045000076293945,1607400.0,-0.002691092955902308,1.129022334338302,2.5000381475548306,69.79361993890777,77.00884009525156,-0.27753865666384314,-0.9667746801136303,-1.2045831940817564,-0.5948731933417655,18.366849995668044,0.32999992370605113,0.8598955072992958,0.748000049591063,-0.8629344488115613,2.3589345479936874,-0.05746719961025093,1.553467298792377,0.47074516983032666,43.63639726451737,-19.882606671323188,0.8054672492013123,7,-0.35000038146972656,-0.9475002288818359,-1.671250820159912,-0.3000001907348633,-3.620000839233395,4,-0.16351862075259815,1.4782644751463685,27.8700008392334,1.6233806124319539,27.670000076293945,-1.999974568943594,28.05500030517578,-0.16351862075259815
3575,2007-07-23,27.774999618530273,27.915000915527344,27.739999771118164,27.81999969482422,1488000.0,-0.0007195703439025758,-2.043504221053854,0.18000030517578125,68.14671402386188,77.38724943646179,-0.1073577658723579,-0.8194569329319279,-1.1683864782513353,-0.5853394448786631,18.077377820256036,0.1750011444091797,0.8589291126526959,0.6204996109008789,-0.8735973149310219,2.1145965367327797,-0.12654885201507327,1.367548073816831,0.4741307119903624,41.717782796428445,-18.30806574818076,0.7470484629159508,7,0.039999961853027344,-0.8774995803833008,-1.6512503623962402,-0.2799997329711914,-3.975000381469723,0,-0.1542754241679033,1.129022334338302,27.795000076293945,1.4782644751463685,27.8700008392334,1.6233806124319539,27.670000076293945,-0.1542754241679033
3576,2007-07-24,27.32500076293945,27.690000534057614,27.28499984741211,27.57500076293945,2799400.0,-0.016201579181682635,-1.4545359966708595,5.555546136565931,56.26074723549039,75.11338557771685,0.49678209504691395,-0.23792167496725725,-0.7109550364428969,-0.14014753309264805,17.717775350466614,0.48999977111816406,0.862013466942134,0.07925071716308096,-1.1963268037257997,1.3548282380519616,-0.5585380432813594,0.7170394776075213,0.9078469502896205,5.063401160825092,-48.95529713675156,0.6377887604444411,7,0.46749877929687855,-0.4275007247924769,-1.278751373291012,0.16999912261963246,-3.034999847412106,1,-0.13723695865677987,-2.043504221053854,27.774999618530273,1.129022334338302,27.795000076293945,1.4782644751463685,27.8700008392334,-0.13723695865677987
3577,2007-07-25,27.5,27.795000076293945,27.26000022888184,27.795000076293945,1949600.0,0.0064043634830524,2.6271166715158327,1.1800003051757812,59.410813510644914,72.83493259718877,0.3701098209613036,-0.30282685772310103,-0.8748842281258256,-0.30908525736654724,17.661480343922904,0.5349998474121058,0.9098589421541305,0.1744999885559082,-0.9370232536916809,1.2860232308034973,-0.3812616325678846,0.730261609679701,0.6949337985963915,29.447805380357657,-22.164443038100828,0.5557616211237946,7,0.27999973297119496,-0.6024999618530273,-1.4537506103515625,-0.005000114440917969,-3.27499961853027,2,-0.1289090936834163,-1.4545359966708595,27.32500076293945,-2.043504221053854,27.774999618530273,1.129022334338302,27.795000076293945,-0.1289090936834163
3578,2007-07-26,26.149999618530273,27.25,26.125,27.17499923706055,5422000.0,-0.04909092296253548,-1.0930254839791416,3.474574079462075,40.73227333653696,67.94804184858845,1.6025330115493865,1.0655771155654037,0.4615395141013394,1.0416629072209318,18.47892814950439,1.375,0.9399746914560758,-1.1525003433227532,-2.342620226352828,0.03761953970732179,-1.7475602848377925,-0.5574404018077139,1.9888381658832444,1.2820312179052062,-47.280622600007455,0.5950599415150379,7,1.0425004959106445,0.7475004196166992,-0.18125009536743164,1.3450002670288086,-1.5499992370605433,3,-0.07648183667975161,2.6271166715158327,27.5,-1.4545359966708595,27.32500076293945,-2.043504221053854,27.774999618530273,-0.07648183667975161
3579,2007-07-27,25.854999542236328,26.399999618530273,25.834999084472656,26.239999771118164,3275000.0,-0.011281073827813848,-1.6588188831494055,0.37561011918607223,39.99999142765172,62.62124316216037,1.7351100021716626,1.3788994456759838,0.7350642009140316,1.3245259309345627,19.481686259851795,0.5650005340576172,0.8476640242547191,-1.414250373840332,-2.727235804947984,-0.10126494273267994,-2.07074308939416,-0.7577576582865042,2.1227312194241073,0.9615596229321791,-50.60110110931375,0.6564927155538266,7,1.1875,1.0425004959106445,0.1087498664855957,1.640000343322754,-1.125,4,-0.04815312140504813,-1.0930254839791416,26.149999618530273,2.6271166715158327,27.5,-1.4545359966708595,27.32500076293945,-0.04815312140504813
3580,2007-07-30,25.7549991607666,26.084999084472656,25.625,26.01000022888184,3274000.0,-0.003867738667191478,1.2716072639590084,0.6623400429029426,39.73214532799783,57.525255169686424,1.6434526175511728,1.477051619471343,0.8077934395465824,1.407453260063349,20.187277067423665,0.45999908447265625,0.6721727908876787,-1.465000724792482,-2.927011549853443,-0.002989899731520751,-2.1960061373229607,-0.7339953122620031,2.0084584331750577,5.990744525162498,-48.16510237421808,0.7310054125304806,7,1.095001220703125,1.142500877380371,0.24375057220458984,1.7400007247924805,-1.244998931884762,0,-0.061347310238429875,-1.6588188831494055,25.854999542236328,-1.0930254839791416,26.149999618530273,2.6271166715158327,27.5,-0.061347310238429875
3581,2007-07-31,25.915000915527344,26.1200008392334,25.75,25.834999084472656,1983200.0,0.006212454279729718,-1.9600067138671875,-0.31373135668017577,30.3225952529439,53.157807080036314,1.2828768949647795,1.3118512594044418,0.6231070507882137,1.2257865157020937,20.72839947715822,0.37000083923339844,0.4628240746413965,-1.258999061584472,-2.8261275931237932,0.30812946995484936,-2.0425633273541344,-0.4754347958148095,1.591841767141318,13.364097019877736,-36.42940493337993,0.7835642657696614,7,0.9349994659423828,0.9824991226196289,0.08374881744384766,1.5799989700317383,-1.4750003814697301,1,-0.08161302734894216,1.2716072639590084,25.7549991607666,-1.6588188831494055,25.854999542236328,-1.0930254839791416,26.149999618530273,-0.08161302734894216
3582,2007-08-01,25.875,25.915000915527344,25.565000534057614,25.670000076293945,2237800.0,-0.001543542894624328,1.456127905342576,2.5624403967194356,18.934932946597016,47.03709255562582,1.1638740764941176,1.3348367843520883,0.6476044753793673,1.2400772764496182,21.38603657519592,0.3500003814697301,0.22414935853305806,-1.2447500228881836,-2.914810193317134,0.4253101475407668,-2.0797801081026606,-0.4097199376737066,1.406021560748421,18.397600249030933,-24.225540266433892,0.8350300852144754,8,0.9450006484985316,1.057499885559082,0.11999988555908203,1.619999885559082,-1.860000610351559,2,-0.061256003264643755,-1.9600067138671875,25.915000915527344,1.2716072639590084,25.7549991607666,-1.6588188831494055,25.854999542236328,-0.061256003264643755
3583,2007-08-02,25.88999938964844,26.05500030517578,25.7549991607666,25.84499931335449,1383800.0,0.0005796865564615672,-1.6666723180604417,0.2195126489826266,17.34540993868879,41.2095136667126,0.9370117701293843,1.30524257057478,0.6172786272042465,1.1986350904022878,21.578137977620493,0.3000011444091797,-0.0040950558512626856,-1.1780006408691364,-2.9353327778383935,0.5793314961001208,-2.0566667093537667,-0.299334572384506,1.150779227363266,38.92206130933414,1.672325319951014,0.8786660684846287,8,0.8500013351440394,1.042500495910641,0.06500053405761363,1.605000495910641,-2.0649986267089915,3,-0.06431050781887715,1.456127905342576,25.875,-1.9600067138671875,25.915000915527344,1.2716072639590084,25.7549991607666,-0.06431050781887715
3584,2007-08-03,25.36000061035156,25.80500030517578,25.334999084472656,25.75,2169200.0,-0.020471177743974445,-1.1363573311138855,-8.666638409696501,14.397929678781779,35.23742651725925,1.2128232971666044,1.8015962542315798,1.1270882504282298,1.705387232302325,21.976856740804244,0.5550003051757848,-0.16568959223168278,-1.6279994964599638,-3.5444998814709656,0.28850088855103806,-2.586249688965463,-0.6697493039544646,1.474169075046575,3.1849006358619953,-26.608223793842118,0.9582501925055003,8,1.2049989700317418,1.4574985504150426,0.7849993705749547,2.134999275207523,-1.0500011444091726,4,-0.029968462562718123,-1.6666723180604417,25.88999938964844,1.456127905342576,25.875,-1.9600067138671875,25.915000915527344,-0.029968462562718123
3585,2007-08-06,25.79999923706055,25.864999771118164,25.540000915527344,25.84000015258789,1955000.0,0.01735010315927954,6.222184546263723,0.10256661058725863,23.376614603037538,31.58363400254227,0.5176448460328551,1.3567307795186743,0.6725641317479791,1.2461411080532265,22.86579209659202,0.5049991607666051,-0.36621909436761513,-1.140750789642329,-3.1277756070319,0.846274027747242,-2.1342631983371163,-0.1472383809475417,0.7943031521895065,59.235555814728066,33.67709740514435,0.9935124086947861,8,0.7650003433227504,1.0174999237060511,0.34500074386596324,1.6950006484985316,-1.6099987030029368,0,-0.041472857614941905,-1.1363573311138855,25.36000061035156,-1.6666723180604417,25.88999938964844,1.456127905342576,25.875,-0.041472857614941905
3586,2007-08-07,25.28499984741211,25.6200008392334,25.09000015258789,25.26000022888184,2694400.0,-0.01996121724331945,-1.9041151725759673,-0.6249761586877408,22.680408316827183,27.502477869895856,0.7966106834174198,1.857490041482432,1.165142335884724,1.7383835491543955,24.321333683724816,0.7099990844726598,-0.5742585601694152,-1.5862502098083482,-3.7052644531843626,0.5327640335676662,-2.6457573314963554,-0.526743088120341,1.1078140130735648,20.207219066367816,-4.935034761544333,1.0595071216880063,8,0.8850002288818359,1.4099998474121094,0.8649997711181641,2.2100000381469727,-1.1599998474121094,1,-0.030650568447980087,6.222184546263723,25.79999923706055,-1.1363573311138855,25.36000061035156,-1.6666723180604417,25.88999938964844,-0.030650568447980087
3587,2007-08-08,25.520000457763672,25.684999465942386,25.29999923706055,25.40500068664551,3062800.0,0.009294072049425672,-1.3692127116406516,4.600061036088098,23.295447895349156,25.56505282087499,0.28073269998261097,1.55078203537116,0.9101501539209949,1.4830388449837457,24.519375568270743,0.399999618530277,-0.7882932405200975,-1.2552495956420913,-3.438758593742243,0.9282594024580604,-2.347004094692167,-0.16349509659201544,0.6383069353004025,44.55961007079919,21.66476306299701,1.0917544990500758,8,0.22499942779541016,1.1749992370605469,0.6774997711181641,1.9749994277954102,-1.5550003051757812,2,-0.042319745467618186,-1.9041151725759673,25.28499984741211,6.222184546263723,25.79999923706055,-1.1363573311138855,25.36000061035156,-0.042319745467618186
3588,2007-08-09,24.47500038146973,24.834999084472656,22.309999465942386,24.09499931335449,11724800.0,-0.04094827811713586,3.590914765673219,3.304363690644186,19.087519970335038,23.24144488117313,1.1880875716829067,2.445509022103142,1.924537803053962,2.5016511632211014,25.061791494008425,3.2100009918212855,-0.9785249555525084,-2.1252496719360323,-4.459700020464062,0.2092006765919976,-3.2924748462000473,-0.9580244976720174,1.4910117083086298,60.900161172287014,38.95063949051353,1.1672251742640154,8,-0.2600002288818395,0.8299989700317383,1.7224998474121058,3.019999504089352,-0.8299999237060582,3,-0.01879472868852583,-1.3692127116406516,25.520000457763672,-1.9041151725759673,25.28499984741211,6.222184546263723,25.79999923706055,-0.01879472868852583
3589,2007-08-10,23.979999542236328,24.44499969482422,23.57500076293945,24.40500068664551,5240400.0,-0.02022475307531235,2.445546050271009,-1.1184209205440832,17.53635139337642,20.77524555510409,1.5524010582915437,2.761132619040172,2.385283293972144,2.9640842086046995,25.22163675331755,0.8999996185302805,-1.229895481252285,-2.4165004730224595,-4.921443393966367,0.08844244792144806,-3.6689719334944115,-1.1640290125505075,1.7049999237060582,46.9760881275471,26.39000165576263,1.2524714604719536,8,0.2350006103515625,1.3249998092651403,2.2925004959106445,2.8500003814697266,0.020000457763671875,4,-0.006463668984808657,3.590914765673219,24.47500038146973,-1.3692127116406516,25.520000457763672,-1.9041151725759673,25.28499984741211,-0.006463668984808657
3590,2007-08-13,23.71500015258789,23.920000076293945,23.70000076293945,23.82999992370605,2286200.0,-0.011050850488203312,-2.0345036239985324,0.27058696813164546,18.109534384509544,19.418238791944717,1.6735910490796648,2.8273076358764015,2.6109522632992537,3.187938007523176,25.390120249062154,0.27999877929687855,-1.3199203991707762,-2.4632498741149895,-5.107354293117943,0.18085454488796415,-3.7853020836164646,-1.1411976646135145,1.294999313354495,41.62964997468161,18.29187109736271,1.3220522095014766,8,0.4674997329711914,1.5899991989135778,2.557499885559082,2.8874998092651367,0.3899993896484375,0,0.02508957661927602,2.445546050271009,23.979999542236328,3.590914765673219,24.47500038146973,-1.3692127116406516,25.520000457763672,0.02508957661927602
3591,2007-08-14,23.48500061035156,23.72500038146973,23.42499923706055,23.649999618530273,1672800.0,-0.009698483692028748,-1.1052582266452142,1.4347768397658855,14.873147135172559,18.966929257342,1.7015856248788204,2.8431494885344293,2.7939468981952054,3.384936419901294,25.703778708508253,0.3000011444091797,-1.3998978734884417,-2.4647494316101124,-5.213750199303547,0.2842513360833223,-3.8392498154568315,-1.0902490477633933,0.9849988555908276,34.81484872323474,11.74391442730444,1.3745003838467178,8,0.6974992752075231,1.8199987411499094,2.8624992370605504,3.0474987030029332,0.7349987030029297,1,0.030019157137910035,-2.0345036239985324,23.71500015258789,2.445546050271009,23.979999542236328,3.590914765673219,24.47500038146973,0.030019157137910035
3592,2007-08-15,23.05500030517578,23.420000076293945,23.0049991607666,23.09499931335449,3991600.0,-0.01830957181181614,-4.928529584065612,0.24241968858008817,17.726806422215915,19.00930664440057,1.8880505446918505,3.0669208274875643,3.186289540371501,3.785087811204093,27.66633389989932,0.4800014495849574,-1.4925406438973212,-2.6639997482299798,-5.575001728461501,0.2470022320015417,-4.119500738345739,-1.2084987581142208,0.9829991607666066,29.504988189544306,3.525973764943622,1.4555009901157598,8,1.0324993133544922,2.249999046325687,3.434999465942383,3.3974990844726562,1.5100002288818324,2,0.046410743034516866,-1.1052582266452142,23.48500061035156,-2.0345036239985324,23.71500015258789,2.445546050271009,23.979999542236328,0.046410743034516866
3593,2007-08-16,22.78000068664551,22.81999969482422,22.3799991607666,22.59499931335449,3587200.0,-0.011927981561055678,2.3207663960384637,-4.625149015307441,17.80105653142148,19.387431850249424,1.8724073311400957,3.099975790867017,3.4190147836947844,4.028096876940992,29.664459749611648,0.6750011444091797,-1.5800434803537726,-2.6844993591308572,-5.692092813315213,0.3230940950534986,-4.188296086223037,-1.1807026320386775,0.9449996948242188,19.37052893119247,-9.369311680467582,1.5037967270921782,8,1.307498931884762,2.524998664855957,4.00124883651733,3.6999988555908168,1.7749996185302699,3,0.05201929017662721,-4.928529584065612,23.05500030517578,-1.1052582266452142,23.48500061035156,-2.0345036239985324,23.71500015258789,0.05201929017662721
3594,2007-08-17,23.25,23.38500022888184,22.95000076293945,23.29999923706055,3352000.0,0.02063210268602056,2.95451865723395,-0.27026414004990884,25.655977973360947,19.640694446952025,1.1975654737956845,2.3948006483539928,2.929061815676718,3.53402391480693,31.31795010614497,0.6049995422363281,-1.6316649286498404,-1.9872500419616692,-4.939737525162556,0.9652374412392177,-3.463493783562111,-0.5110063003612275,0.19200019836426208,56.49352740387712,23.848473965227655,1.4762437416004428,8,0.7474994659423864,2.0549993515014684,3.711249828338623,3.377499580383301,1.2999992370605504,4,0.016989267000588004,2.3207663960384637,22.78000068664551,-4.928529584065612,23.05500030517578,-1.1052582266452142,23.48500061035156,0.016989267000588004
3595,2007-08-20,23.489999771118164,23.584999084472656,23.270000457763672,23.53499984741211,2010000.0,0.01032257080078125,3.3448520803462203,0.9000152590218328,26.794232173944536,20.09778598663173,0.665407788805009,1.9155298783031398,2.6782557409858825,3.274374945702853,32.946181472868176,0.33499908447265625,-1.688101871091554,-1.533000278472901,-4.3277798298450385,1.2617792728992363,-2.93039005415897,-0.1356105027868324,-1.1800003051757777,82.52785151907041,45.4840287426901,1.3973897756860691,8,0.5074996948242223,1.7950000762939489,3.6212496757507324,3.28749942779541,0.8199996948242223,0,0.02171137649430288,2.95451865723395,23.25,2.3207663960384637,22.78000068664551,-4.928529584065612,23.05500030517578,0.02171137649430288
3596,2007-08-21,23.57500076293945,23.63999938964844,23.34499931335449,23.440000534057614,2287800.0,0.0036186033482128455,1.2264368229747067,-3.0,28.17836145980668,20.640331938238123,0.349039933867747,1.61814682027833,2.5699958192415657,3.16930102706689,35.7412668974059,0.2950000762939524,-1.6795356983036172,-1.2604992866516156,-3.904086768147735,1.383088194844504,-2.5822930273996754,0.061294454096444184,-1.239501304626458,94.84137976969471,53.14881001830962,1.3217937407480602,8,-0.002501487731930041,1.7049989700317418,3.536248683929447,3.2024984359741246,0.875,1,0.022481389698618903,3.3448520803462203,23.489999771118164,2.95451865723395,23.25,2.3207663960384637,22.78000068664551,0.022481389698618903
3597,2007-08-22,23.95499992370605,24.024999618530273,23.69499969482422,23.69499969482422,3439600.0,0.016118733763265558,-1.538458716942376,1.9259243560942954,32.83051732675861,22.167331644507406,-0.30877087582677376,1.010770637374467,2.1776049612057626,2.771793679518865,38.23003877308771,0.44999885559082387,-1.7346898250874148,-0.7032501220703153,-3.053748585552036,1.6472483414114052,-1.8784993538111756,0.4719991096705449,-1.5673204681396413,95.74470058692964,51.4833191378229,1.1752492317408607,8,-0.542500495910641,1.2375001907348668,3.191249847412113,2.822499275207523,1.0799999237060582,2,0.011062383239091256,1.2264368229747067,23.57500076293945,3.3448520803462203,23.489999771118164,2.95451865723395,23.25,0.011062383239091256
3598,2007-08-23,24.149999618530273,24.31999969482422,23.96999931335449,24.29999923706055,1985800.0,0.008140250279493833,2.684204186116586,-0.5769211018596848,38.584890552321696,24.50605821772355,-0.6199102907494769,0.6938262863137084,1.9723851551995892,2.5598427924284692,39.8261001915446,0.3649997711181676,-1.7501212214193167,-0.40825042724609517,-2.6596128725889834,1.843112018096793,-1.5339316499175375,0.7174307954253472,-1.6640809531860334,87.59122563255808,36.55867165891189,1.1256812226714437,8,-0.8000001907348633,1.0425004959106445,2.9962501525878906,2.627499580383301,1.2250003814697266,3,0.017184303191827288,-1.538458716942376,23.95499992370605,1.2264368229747067,23.57500076293945,3.3448520803462203,23.489999771118164,0.017184303191827288
3599,2007-08-24,24.61000061035156,24.61000061035156,24.34499931335449,24.434999465942386,1940400.0,0.019047660417697454,2.0285664461423996,-1.1666772630748332,38.8158017389857,26.806754590443123,-1.0964511990425336,0.14310796017844396,1.5114895515348366,2.08483455204696,40.9349607925911,0.4600009918212855,-1.784593067709686,0.11400051116942933,-2.053686776132597,2.281687798471456,-0.9698431324815822,1.1978441548204408,-1.9773554626489194,100.0,47.93941270597806,1.0838436436510126,8,-1.115000724792477,0.582499504089359,2.536249160766605,2.1674985885620153,1.0649986267089915,4,-0.0022348762215245177,2.684204186116586,24.149999618530273,-1.538458716942376,23.95499992370605,1.2264368229747067,23.57500076293945,-0.0022348762215245177
3600,2007-08-27,24.17499923706055,24.309999465942386,24.07500076293945,24.22500038146973,1805800.0,-0.017675796932245413,1.1363585133038627,-0.2857189567416275,39.408394515282446,29.53289318823311,-0.6585952874282768,0.47818744054023554,1.932302409746736,2.496478477974531,41.91070968536852,0.5349998474121094,-1.697428769992122,-0.24200086593627645,-2.3302016408285304,1.8461999089559775,-1.2861012533824052,0.8020995215098523,-1.34461854309302,65.61257491801481,9.12937575845767,1.0441003874461279,8,-0.6799993515014684,0.9375009536743129,2.9712505340576136,2.602499961853024,1.385000228881836,0,0.015511892940419214,2.0285664461423996,24.61000061035156,2.684204186116586,24.149999618530273,-1.538458716942376,23.95499992370605,0.015511892940419214
3601,2007-08-28,23.79999923706055,24.19499969482422,23.770000457763672,24.15500068664551,1575200.0,-0.015511892940419214,-1.048193989309595,7.099866488651536,34.01486171725156,31.34267710990374,-0.2617383497660519,0.7237179579412185,2.2855624076413896,2.8448250964337483,43.10957688061903,0.4249992370605469,-1.5514825334000335,-0.5112507820129366,-2.4914575118621727,1.4689559478362995,-1.5013541469375546,0.4788525829116814,-0.7916565514546186,11.475348325287472,-44.59457236181717,0.9901033649246179,8,-0.3049993515014684,1.2525005340576136,3.5562505722045863,2.977499961853024,2.350000381469723,1,0.02142858173237583,1.1363585133038627,24.17499923706055,2.0285664461423996,24.61000061035156,2.684204186116586,24.149999618530273,0.02142858173237583
3602,2007-08-29,24.290000915527344,24.290000915527344,23.92499923706055,24.0049991607666,2061800.0,0.020588306477917095,1.561399516807963,-0.802818566216964,48.08290814965143,34.70732728970707,-0.6237233445172805,0.1147679528071528,1.7795499682643339,2.33282449782228,44.06486044524547,0.4900016784667933,-1.379695740724575,0.058000850677490945,-1.7804948277526975,1.8964965291076794,-0.8612469885376015,0.9772486898925834,-1.1214924374468502,61.9048051552902,6.179604857752182,0.919247839215094,8,-0.5100002288818395,0.7624988555908203,3.0549988746643066,2.4874982833862305,1.9299983978271449,2,0.006587066339294623,-1.048193989309595,23.79999923706055,1.1363585133038627,24.17499923706055,2.0285664461423996,24.61000061035156,0.006587066339294623
3603,2007-08-30,24.22500038146973,24.415000915527344,23.88999938964844,23.90500068664551,951600.0,-0.0026760202390960774,-1.9999891009362092,1.122799033615976,52.78726629567062,37.72191488107481,-0.3712330619000106,0.05126356351763306,1.8326123847772884,2.3784182413448676,45.32284712817719,0.5250015258789027,-1.1577901317995583,0.07625026702881144,-1.5887321958346519,1.7412327298922747,-0.7562409644029202,0.9087414984605431,-0.9123426901621308,54.1666477445613,-2.5551574085367434,0.8324912314317321,8,-0.2849998474121129,0.5549993515014613,3.113749504089352,2.552498817443844,1.9049987792968714,3,0.03343650993549496,1.561399516807963,24.290000915527344,-1.048193989309595,23.79999923706055,1.1363585133038627,24.17499923706055,0.03343650993549496
3604,2007-08-31,24.60000038146973,24.82999992370605,24.399999618530273,24.565000534057614,2324800.0,0.01547987591722988,-1.3561552208856134,0.10937462747063709,59.82241558664807,41.39171303804187,-0.5974223281631552,-0.40432294880677944,1.4484961155148177,1.9871925842814626,45.83732073267407,0.604999542236321,-0.9382581946166191,0.48925027847290536,-1.0919158721266378,2.0704164290724485,-0.3013327968268662,1.279833353772677,-1.1576083982577359,78.30191904560606,18.858466658138084,0.7905830752997718,8,-0.5125007629394602,-0.245000839233402,2.444999694824215,2.177498817443844,1.514999389648434,4,0.03150404904522075,-1.9999891009362092,24.22500038146973,1.561399516807963,24.290000915527344,-1.048193989309595,23.79999923706055,0.03150404904522075
3605,2007-09-04,24.729999542236328,24.84000015258789,24.44499969482422,24.45000076293945,3175600.0,0.005284518648402958,-1.7241324879640103,7.999999999998478,64.13164811278695,45.38652266615078,-0.5956711072538248,-0.6520235284134372,1.3168285515936127,1.8354116232415265,46.51723120135045,0.3950004577636719,-0.6785780317403649,0.6727494239807115,-0.7301102601739231,2.075609108135346,-0.02868041809660582,1.3741792660580288,-1.1210946061650482,89.71956619392928,26.038778056833593,0.7014298420773171,9,-0.46249961853027344,-0.5149993896484375,2.2400002479553223,2.047499656677246,1.409999847412113,1,0.03821268549602119,-1.3561552208856134,24.60000038146973,-1.9999891009362092,24.22500038146973,1.561399516807963,24.290000915527344,0.03821268549602119
3606,2007-09-05,24.51000022888184,24.6200008392334,24.42499923706055,24.584999084472656,1512800.0,-0.008896050037475844,1.6896334004182454,-0.2678542234332264,67.34206636479513,49.221139225932625,-0.25601729563694775,-0.5197079073141531,1.5365983918297026,2.0207920264801125,46.68508258625293,0.3050003051757777,-0.4774542408646738,0.4915000915527372,-0.8075404198343286,1.790540602939803,-0.15802016414079745,1.1410203472462719,-0.7287419624982334,65.26319382260492,-2.6273916723015276,0.649520255693533,9,-0.20499992370605824,-0.29500007629394887,2.36374998092651,2.2674989700317347,1.6700000762939418,2,0.04283962575501166,-1.7241324879640103,24.729999542236328,-1.3561552208856134,24.60000038146973,-1.9999891009362092,24.22500038146973,0.04283962575501166
3607,2007-09-06,24.440000534057614,24.63999938964844,24.2549991607666,24.38500022888184,1277200.0,-0.002855964674440936,-1.4444269521410804,-0.73334859235517,70.80199434966133,52.800817425637035,-0.12291067837470493,-0.5636671598498886,1.5924940995461228,2.0495863027358645,47.09108054496748,0.3850002288818395,-0.287296560988505,0.4755003929138155,-0.637153529635853,1.588154315463484,-0.08082656836101876,1.0318273541886498,-0.5105184036054062,57.894810811244376,-15.466788204538666,0.5563269612748336,9,-0.13500022888183238,-0.2575006484985316,2.433749675750736,2.3374986648559606,1.7950000762939453,3,0.06996722778666653,1.6896334004182454,24.51000022888184,-1.7241324879640103,24.729999542236328,-1.3561552208856134,24.60000038146973,0.06996722778666653
3608,2007-09-07,24.01499938964844,24.3700008392334,23.95000076293945,24.354999542236328,1794600.0,-0.017389571813508198,1.270253830133842,-6.1817866555701615,59.69580112922685,55.12081735788605,0.31394108804011367,-0.1843466658341093,1.9754341808410878,2.4268997275539697,45.40376386628886,0.48999977111816406,-0.10952685527450612,0.0734992980957081,-1.0134426896156725,1.1604412858070887,-0.469971695759984,0.6169702919514002,0.8250007629394496,7.303221492619969,-65.37513085519424,0.543470993855691,9,0.2900009155273402,0.16750049591064098,2.8612508773803675,2.762499809265133,2.110000610351559,4,0.09181761314791048,-1.4444269521410804,24.440000534057614,1.6896334004182454,24.51000022888184,-1.7241324879640103,24.729999542236328,0.09181761314791048
3609,2007-09-10,23.82500076293945,24.09499931335449,23.73500061035156,24.059999465942386,982200.0,-0.007911664856876444,1.3606596334119756,0.6911723457012028,54.30039522981943,56.77548410394571,0.42563766308740725,-0.006909818502006004,2.123198153605724,2.563470234911076,43.70631863013883,0.3599987030029297,0.021367506833016137,-0.10874938964844105,-1.1967453607006355,0.9792465814037534,-0.6527473751745383,0.4352485958776562,0.9971994018554717,8.144813563066784,-60.67329611587946,0.5439979855260969,9,0.462499618530277,0.26249885559082387,3.0112495422363317,2.9524984359741246,2.0,0,0.09674704403001111,1.270253830133842,24.01499938964844,-1.4444269521410804,24.440000534057614,1.6896334004182454,24.51000022888184,0.09674704403001111
3610,2007-09-11,24.309999465942386,24.34499931335449,23.97500038146973,23.9950008392334,1631000.0,0.020356713010367233,-1.0845037126186068,-1.340427086123328,58.55644575025423,59.50232677427933,-0.04268632580743059,-0.46909802158685565,1.5936374163828226,2.0213335627630187,41.745162454640166,0.5199985504150391,0.1099691344359286,0.3464993476867697,-0.7488259470403236,1.441824642413863,-0.2011632996767787,0.8941619950503181,0.4687127166748013,63.53587084808662,-1.9082459113053147,0.5476626473635469,9,-0.022499084472659803,-0.22249984741211293,2.381249904632565,2.467499732971188,1.735000610351559,1,0.0742492943162969,1.3606596334119756,23.82500076293945,1.270253830133842,24.01499938964844,-1.4444269521410804,24.440000534057614,0.0742492943162969
3611,2007-09-12,24.190000534057614,24.440000534057614,24.10000038146973,24.145000457763672,1754600.0,-0.004936196401521431,-4.03703075771078,0.14285800787161895,52.91202749985583,60.03889559096871,0.1547228645066845,-0.30943929372689993,1.6636985629943233,2.0779668235884365,39.47724009962121,0.3400001525878835,0.16204446387742522,0.1912504196166971,-0.8844371250874765,1.2669379643208707,-0.3465933527353897,0.7290941919687839,0.5469631856689503,50.27630247850239,-10.866757291717185,0.5378437723520867,9,0.09749984741211293,-0.19250106811522727,2.5012488365173375,2.5874986648559606,1.8899993896484375,2,0.08061177397848263,-1.0845037126186068,24.309999465942386,1.3606596334119756,23.82500076293945,1.270253830133842,24.01499938964844,0.08061177397848263
3612,2007-09-13,24.125,24.26499938964844,24.024999618530273,24.18000030517578,4008800.0,-0.0026870827872077507,1.1333457665049997,-1.2222269317171313,49.679902507882154,59.6936329478811,0.2166384818474434,-0.16882254588497148,1.672946650802892,2.1035690071223385,36.92278827864277,0.23999977111816762,0.24171167050922193,0.0727499008178718,-0.9075049435406974,1.053004745176441,-0.4173775213614128,0.5628773229971564,0.5718851953515625,55.319068348019975,-2.3760930151335273,0.4901274221792845,9,0.16250038146972656,-0.12750053405761363,2.307499885559082,2.5699996948242188,1.125,3,0.08518135980003239,-4.03703075771078,24.190000534057614,-1.0845037126186068,24.309999465942386,1.3606596334119756,23.82500076293945,0.08518135980003239
3613,2007-09-14,23.96500015258789,24.03499984741211,23.774999618530273,23.82999992370605,4952200.0,-0.0066321180274449,-1.1224435777066741,-2.454535996670893,41.054084054563454,57.60826277764948,0.3753509243757165,0.0890732021019005,1.775313667412533,2.227071417533409,34.07518820340919,0.35000038146972656,0.38934833372609035,-0.14649991989135813,-0.9255757162494049,0.6325758764666887,-0.5360378180703833,0.24303797828766704,0.6934096593636703,32.624052074682005,-18.905225811036956,0.38953789817902384,9,0.32250022888183594,-0.3900003433227539,2.2549996376037598,2.729999542236328,0.9549999237060547,4,0.0947214873069191,1.1333457665049997,24.125,-4.03703075771078,24.190000534057614,-1.0845037126186068,24.309999465942386,0.0947214873069191
3614,2007-09-17,23.645000457763672,23.80500030517578,23.55500030517578,23.71999931335449,929800.0,-0.013352793356425807,1.040809335855696,-0.5555461365658896,42.40688963166831,55.194400724191844,0.6097605870110989,0.46397065408721616,2.0316455205801063,2.506745642589948,32.26214683798284,0.4099998474121094,0.40136754434406896,-0.48624963760375906,-1.1897288043626943,0.21722952915517624,-0.8379892209832285,-0.13451005422428963,0.9764729861238877,10.169506136919619,-37.94338942881302,0.3517395833794681,9,0.4524993896484375,-0.03500080108642578,1.1149992942810059,1.6599988937377965,1.7649993896484375,0,0.1048847322573021,-1.1224435777066741,23.96500015258789,1.1333457665049997,24.125,-4.03703075771078,24.190000534057614,0.1048847322573021
3615,2007-09-18,24.0,24.03499984741211,23.40500068664551,23.59000015258789,1901000.0,0.015013725327282401,1.6249990065882916,-5.466748048117041,52.881857528096255,53.58771085344753,0.1568112831663271,0.15719769771130743,1.6227216658771617,2.118185056645377,30.545473702726,0.629999160766598,0.39953429054329703,-0.15675010681152202,-0.796439760729239,0.482939547106195,-0.47659493377037876,0.16309472014733473,0.5574850555648538,57.487864838068894,4.544738059240714,0.31984482695885785,9,0.02250003814697621,-0.3900003433227539,0.7599997520446777,1.3049993515014684,0.764999389648441,1,0.07604169845581032,1.040809335855696,23.645000457763672,-1.1224435777066741,23.96500015258789,1.1333457665049997,24.125,0.07604169845581032
3616,2007-09-19,24.104999542236328,24.30500030517578,24.0,24.04999923706055,1962200.0,0.004374980926513672,-2.9355188029139594,0.13414713571952724,47.00159389053967,50.94322191354514,-0.01305169624157898,0.09901683920641347,1.4661628186479447,1.9794152941469036,28.646334638327716,0.30500030517578125,0.3295731904364203,-0.07825050354004048,-0.65752671978343,0.5010257127033491,-0.3678886116617335,0.2113876045816525,0.3602867638149796,77.77768358768182,24.895431410204765,0.28963810812169466,9,-0.18249893188476562,-0.49499988555908203,0.6387500762939453,1.1999998092651403,0.495000839233402,2,0.08048125164484587,1.6249990065882916,24.0,1.040809335855696,23.645000457763672,-1.1224435777066741,23.96500015258789,0.08048125164484587
3617,2007-09-20,24.21999931335449,24.38999938964844,24.1200008392334,24.274999618530273,1037000.0,0.004770785036384728,-1.11765849863869,-1.0000000000001292,49.920238008322876,49.85704823344469,-0.18164209775079243,0.005152245861761884,1.2752149572938798,1.836479834224999,27.289155116562526,0.2849998474121129,0.22360726033143763,0.023499298095700283,-0.5458319063088872,0.5928305025002878,-0.26116630410659525,0.3081649002979958,-0.8149986267089773,82.7410862800449,28.781152506226483,0.2846656022022943,9,-0.29749870300292613,-0.6099996566772425,0.5237503051757848,1.0850000381469798,0.12000083923340199,3,0.07679606371111625,-2.9355188029139594,24.104999542236328,1.6249990065882916,24.0,1.040809335855696,23.645000457763672,0.07679606371111625
3618,2007-09-21,24.565000534057614,24.625,24.47500038146973,24.60000038146973,1377600.0,0.014244476898597425,2.5294408042365197,0.6363573311139735,49.43639459626798,49.316603718605634,-0.4921789319575147,-0.32376354891710335,0.839461422716429,1.4667823799754949,26.20943951185128,0.40500068664551137,0.12264640276932681,0.3477504730224581,-0.24424430894803706,0.9397452549929532,0.051753082037212295,0.6437478640077039,-1.140299873352042,95.08200822036424,42.375267058185784,0.2959973909852472,9,-0.5500001907348597,-0.9550008773803675,0.1312489509582555,0.7399988174438548,-0.2350006103515625,4,0.027885180177084967,-1.11765849863869,24.21999931335449,-2.9355188029139594,24.104999542236328,1.6249990065882916,24.0,0.027885180177084967
3619,2007-09-24,24.55500030517578,24.770000457763672,24.51000022888184,24.73500061035156,906000.0,-0.0004070925570698325,1.080001831054659,5.142888283377601,47.06868634975892,48.04018600743949,-0.4109548528862135,-0.3352853281840247,0.7541429868441831,1.4544919199282234,25.459237138319544,0.2600002288818324,0.008252533899611336,0.34050025939941264,-0.24427961563799272,0.925280134436818,0.04811032188070996,0.6328901969181153,-1.082287670898431,84.24907042938403,34.727818259854715,0.29238993751870335,9,-0.4674997329711914,-0.6599998474121094,0.1412491798400879,0.7499990463256871,-0.18000030517578125,0,0.014864580190668164,2.5294408042365197,24.565000534057614,-1.11765849863869,24.21999931335449,-2.9355188029139594,24.104999542236328,0.014864580190668164
3620,2007-09-25,24.54999923706055,24.670000076293945,24.395000457763672,24.55500030517578,841200.0,-0.00020366801274995794,1.340416206739822,0.027783664646274204,50.722004135574686,47.796850078074925,-0.41161539669085556,-0.3170026197085072,0.660996077245958,1.4438127974940862,24.492678929714963,0.27499961853027344,-0.02173879124236322,0.31674919128418466,-0.28645519567891853,0.9199535782472879,0.01514699780263129,0.618351384765738,-0.9994493333740202,71.42842988144767,22.911208073537424,0.3016021934815524,9,-0.4624986648559606,-0.4949989318847692,0.10125017166137695,0.755000114440918,0.0,1,0.03503057584838154,1.080001831054659,24.55500030517578,2.5294408042365197,24.565000534057614,-1.11765849863869,24.21999931335449,0.03503057584838154
3621,2007-09-26,24.309999465942386,24.45000076293945,24.229999542236328,24.38999938964844,2110800.0,-0.009775958394160011,1.199982834091615,15.996567505732187,47.7890964483077,47.586760515899975,-0.17076105173697798,-0.03882652664188413,0.7988413893859629,1.6602705716560884,23.30464319277745,0.3199996948242223,-0.014981294296369185,0.05124940872192596,-0.5169412519610148,0.6194400694048667,-0.23284592161954265,0.33534473906339457,-0.6862825290112262,29.230575109966594,-17.352734055141617,0.28409533034147016,9,-0.22249889373779652,-0.21749973297119496,0.3312501907348633,0.994999885559082,-0.1949996948242223,2,0.01871657481290767,1.340416206739822,24.54999923706055,1.080001831054659,24.55500030517578,2.5294408042365197,24.565000534057614,0.01871657481290767
3622,2007-09-27,24.45000076293945,24.604999542236328,24.399999618530273,24.57500076293945,1152200.0,0.005759000414343962,1.2162446387330064,1.5625014901175405,58.192120024367966,49.49098673476714,-0.29034577878127266,-0.17520951957408215,0.5686178640654695,1.4967435276433712,22.107961251954077,0.29500007629394176,-0.06565403852967933,0.18325071334838583,-0.3912629384429209,0.7577643651396926,-0.10400611254726755,0.4705075392440392,-0.7575068147583401,40.740897723900495,-10.364483862386251,0.28725682589565277,9,-0.36250019073485973,-0.32750034332275035,-0.023751258850094104,0.8549985885620188,-0.3800010681152308,3,0.006134953531684362,1.199982834091615,24.309999465942386,1.340416206739822,24.54999923706055,1.080001831054659,24.55500030517578,0.006134953531684362
3623,2007-09-28,25.03499984741211,25.06999969482422,24.67499923706055,24.7549991607666,2177400.0,0.023926342176618043,1.2571430128445964,-2.2400054931640625,69.83605552699751,52.53867183424816,-0.7907607105389651,-0.7340491436580763,-0.10811350397589337,0.8912219241205861,20.867548066423307,0.6199989318847692,-0.062429164081059696,0.7277498245239258,0.059134136502962065,1.3963655125448895,0.3934419805134439,1.0620576685344076,-1.277855508656046,95.83335225543935,37.67056355437343,0.3343078440104812,9,-0.7974996566772461,-0.7974996566772461,-0.7325000762939453,0.269999504089359,-1.2700004577636683,4,-0.027761122391061654,1.2162446387330064,24.45000076293945,1.199982834091615,24.309999465942386,1.340416206739822,24.54999923706055,-0.027761122391061654
3624,2007-10-01,25.375,25.46500015258789,25.19499969482422,25.28000068664551,1437400.0,0.013580992796492275,-1.037729330559894,0.3392824299561865,68.33046957533435,54.25518428394129,-0.960567205570058,-1.0677556879762804,-0.5353685609461678,0.5315099677205524,20.50220342399756,0.43000030517578125,-0.026559603648756536,1.028999996185302,0.21493560231330378,1.8430643900573003,0.6219677992493011,1.436032193121303,-1.5128272327584824,92.71254185354042,33.774121241921534,0.407032196936,10,-0.6424999237060547,-0.9399995803833008,-1.103750228881836,-0.0700006484985316,-1.7099990844726562,0,-0.04118226901651034,1.2571430128445964,25.03499984741211,1.2162446387330064,24.45000076293945,1.199982834091615,24.309999465942386,-0.04118226901651034
3625,2007-10-02,25.67499923706055,25.81999969482422,25.5049991607666,25.774999618530273,1725400.0,0.011822630031942838,2.3157857752346533,-1.0526432027626658,74.06804255395468,57.262567468765184,-1.1152629511935714,-1.363220983380078,-0.9202909189751161,0.2204486659593421,20.318409734126185,0.44499969482421875,0.07419179716446322,1.2817492485046422,0.2847050830036899,2.2787934140055945,0.7832271657541661,1.7802713312551184,-1.6525437312843962,90.88047522966177,29.57212382691369,0.4985220827504758,10,-0.7049989700317418,-1.0624990463256871,-1.3312492370605504,-0.36999988555908203,-2.375,1,-0.05063288318170889,-1.037729330559894,25.375,1.2571430128445964,25.03499984741211,1.2162446387330064,24.45000076293945,-0.05063288318170889
3626,2007-10-03,25.559999465942386,25.739999771118164,25.545000076293945,25.71500015258789,1185800.0,-0.00447905645707547,-1.1081108946006413,1.550000953670698,72.88675217185254,59.81440237582403,-0.8629108986787877,-1.22851098682521,-0.8787944793999394,0.32168927880542597,20.101669359702274,0.19499969482421875,0.20057376626795076,1.1142495155334515,-0.011011612269118842,2.239510643336022,0.5516189516321646,1.6768800794347385,-1.3218386574804661,81.69012571038684,18.813516049961663,0.562630563901286,10,-0.5349998474121129,-0.9474992752075231,-1.2562494277954137,-0.25500011444091797,-2.379999160766605,2,-0.03951487675997878,2.3157857752346533,25.67499923706055,-1.037729330559894,25.375,1.2571430128445964,25.03499984741211,-0.03951487675997878
3627,2007-10-04,26.149999618530273,26.399999618530273,26.020000457763672,26.09000015258789,1968600.0,0.023082948549120186,-2.8000133515168275,-0.3870916138559124,80.64514920921296,63.282041777262364,-1.2855379343914564,-1.7748302255023738,-1.5425992012750243,-0.2780603727314812,19.98264091828532,0.8400001525878871,0.2816669652770436,1.6187497138977065,0.2597455189202371,2.977753908875176,0.93924761640897,2.298251811386443,-1.7220181437048758,85.50724958176549,18.027125347774074,0.6795020974887355,10,-0.8350000381469727,-1.2474994659423828,-1.8762497901916504,-0.845000267028805,-3.6999988555908203,3,-0.07782026298654621,-1.1081108946006413,25.559999465942386,2.3157857752346533,25.67499923706055,-1.037729330559894,25.375,-0.07782026298654621
3628,2007-10-05,26.21999931335449,26.290000915527344,26.03000068664551,26.19499969482422,1044600.0,0.0026768526135889648,2.1514640095249775,0.4166640175477044,88.83858884992378,67.92314205505846,-1.2248989549556732,-1.7614788282895475,-1.6435905473733428,-0.3620521354826032,19.512791000592262,0.2600002288818324,0.3922410746137892,1.578499412536619,0.0487937203474722,3.1082051047257657,0.8136465664420456,2.3433522586311923,-1.5159352984104082,85.06221439233106,9.905849954088566,0.7648528460945734,10,-0.9049997329711879,-1.317499160766598,-1.8037490844726527,-0.9149999618530202,-4.219999313354489,4,-0.08199846204554329,-2.8000133515168275,26.149999618530273,-1.1081108946006413,25.559999465942386,2.3157857752346533,25.67499923706055,-0.08199846204554329
3629,2007-10-08,26.1299991607666,26.2450008392334,26.01000022888184,26.084999084472656,660000.0,-0.0034325001885887607,-1.4102900180956155,1.8000305180440492,84.91800592716207,71.72269780967929,-0.9923460915878834,-1.570458097088924,-1.5767566472250678,-0.2887851634892016,18.769753605035007,0.23500061035155895,0.4930735126630523,1.3732493400573738,-0.24235261531164554,2.988851295426393,0.5654483623728623,2.181050317741885,-1.1885041613204557,69.83236651763072,-7.246692100803756,0.8078009776845104,10,-0.8149995803833008,-1.227499008178711,-1.7699990272521973,-0.8249998092651332,-3.309999465942383,0,-0.09050898764165038,2.1514640095249775,26.21999931335449,-2.8000133515168275,26.149999618530273,-1.1081108946006413,25.559999465942386,-0.09050898764165038
3630,2007-10-09,26.114999771118164,26.165000915527344,25.84000015258789,25.84000015258789,1844200.0,-0.0005740294730265383,-1.3636451910472398,6.111092273131861,83.95269519225899,75.74087544789609,-0.8180302267755053,-1.489675590149531,-1.5823516377676938,-0.29285180009730283,18.34578581093694,0.3250007629394531,0.5802083465846479,1.2679999351501472,-0.44145745580791385,2.9774573261082082,0.41327123967111845,2.122728630629176,-0.9693141250002419,66.66666666666666,-9.897545950496067,0.8547286954790297,10,-0.7150001525878906,-1.2124996185302734,-1.8937501907348633,-0.8100004196166957,-3.3150005340576136,1,-0.09381577166622812,-1.4102900180956155,26.1299991607666,2.1514640095249775,26.21999931335449,-2.8000133515168275,26.149999618530273,-0.09381577166622812
3631,2007-10-10,26.13999938964844,26.239999771118164,26.065000534057614,26.07999992370605,1648600.0,0.0009572896323715163,-2.8889477588214314,0.21818017880553842,83.44946889992566,78.54724754518028,-0.6215031817746848,-1.4346510507317696,-1.6332378741897564,-0.33632693481891707,18.121634617122172,0.17499923706055043,0.6875969826762827,1.1954996109008817,-0.5774394714317772,2.9684386932335407,0.3090300697345505,2.081969152067213,-0.8187097873927911,53.57134342185547,-21.294000569371654,0.8864695411663301,10,-0.6024999618530309,-1.2374992370605504,-1.8987493515014684,-0.8350000381469727,-3.689998626708988,2,-0.10864576200841625,-1.3636451910472398,26.114999771118164,-1.4102900180956155,26.1299991607666,2.1514640095249775,26.21999931335449,-0.10864576200841625
3632,2007-10-11,26.18000030517578,26.48500061035156,26.13500022888184,26.40500068664551,2295200.0,0.0015302569419026746,-1.2222208766522809,-3.750039736783161,81.48147046510326,79.84118253830314,-0.4361638216246817,-1.3837482108096424,-1.6979047731004648,-0.38972870033460794,17.912850203115433,0.35000038146971946,0.7943983405033741,1.1327505111694336,-0.6780049026737167,2.943505925012584,0.22737280424786022,2.038128218091007,-0.7076913006416845,52.713164540492244,-18.785461979151762,0.905377706921575,10,-0.3400001525878906,-1.234999656677246,-1.9200000762939453,-0.8750009536743129,-3.645000457763672,3,-0.11459128972610821,-2.8889477588214314,26.13999938964844,-1.3636451910472398,26.114999771118164,-1.4102900180956155,26.1299991607666,-0.11459128972610821
3633,2007-10-12,26.23500061035156,26.26499938964844,26.020000457763672,26.13500022888184,1532600.0,0.0021008519684739824,2.062526077367733,-0.44444538634336833,82.18390636601222,81.3804532928229,-0.3386564493386963,-1.3280562631512076,-1.7779240615923406,-0.45778640434130224,17.288177254480473,0.24499893188476918,0.9449469866044602,1.0742507934570291,-0.7354487840004786,2.883950370914537,0.16940100472827524,1.979100582185783,-0.6006609488866665,61.24033758568256,-8.288309176900874,0.9048497887287532,10,-0.24000072479247692,-1.2899999618530238,-1.9912505149841273,-0.9300012588500906,-4.2100009918212855,4,-0.14427290868515008,-1.2222208766522809,26.18000030517578,-2.8889477588214314,26.13999938964844,-1.3636451910472398,26.114999771118164,-0.14427290868515008
3634,2007-10-15,26.125,26.395000457763672,26.01000022888184,26.364999771118164,1226800.0,-0.004192895284635734,1.5666584015207632,-2.3999885559520293,79.00553728216546,81.92906381817966,-0.12413432613294972,-1.078003816587774,-1.6776504296683719,-0.3608170265863464,16.436227274139576,0.3850002288818324,1.0626753312661457,0.8402502059936516,-0.8692324533618034,2.5497328653491067,-0.014491123684074125,1.6949915356713774,-0.3545545867132418,44.185991495301366,-24.065393481394153,0.8547413296777274,10,-0.1099996566772461,-1.1799993515014648,-1.8812499046325684,-0.8200006484985316,-4.125,0,-0.1578947368421053,2.062526077367733,26.23500061035156,-1.2222208766522809,26.18000030517578,-2.8889477588214314,26.13999938964844,-0.1578947368421053
3635,2007-10-16,25.82500076293945,25.95000076293945,25.670000076293945,25.875,1094200.0,-0.01148322438509286,1.7999961853173503,0.2083303530982672,77.2973244190834,82.4191274012053,0.2228112456266551,-0.6685465377880497,-1.4052493786161726,-0.07524680372725712,15.750563298817788,0.4549999237060547,1.0920446220623568,0.4490009307861307,-1.1638311490642046,2.061833010636466,-0.35741510913903696,1.2554169707112983,0.6599998474121094,19.01847669642717,-51.93112194262444,0.8064160399251667,10,0.25249958038330433,-0.8800001144409144,-1.6375007629394496,-0.5200014114379812,-4.2100009918212855,1,-0.11636015408865363,1.5666584015207632,26.125,2.062526077367733,26.23500061035156,-1.2222208766522809,26.18000030517578,-0.11636015408865363
3636,2007-10-17,26.045000076293945,26.19499969482422,25.90999984741211,26.17499923706055,1865800.0,0.008518850217042795,2.3529378765609397,2.6000228885327314,77.93346120262616,82.11782873380677,0.08810992558927211,-0.7755148950103319,-1.6342569718575106,-0.30934067746468585,15.710434784369612,0.3699989318847692,1.116245411239067,0.5720002174377434,-0.9497556413688031,2.09375607624429,-0.18887771196552805,1.332878146841015,0.4237005233764606,46.01223978750064,-27.57057005389688,0.7608779294032727,10,0.032500267028808594,-1.0999994277954102,-1.8575000762939453,-0.7400007247924769,-2.760000228881836,2,-0.12459208407478495,1.7999961853173503,25.82500076293945,1.5666584015207632,26.125,2.062526077367733,26.23500061035156,-0.12459208407478495
3637,2007-10-18,26.07999992370605,26.30500030517578,25.545000076293945,26.25,5357800.0,0.0013438221274555406,4.428559750955375,1.3077013366198547,72.66813020952718,80.32111110709604,0.047088238051937736,-0.6999080791463292,-1.6856200602232683,-0.3582948312717811,15.559757279663767,0.7600002288818359,1.0963367432581954,0.5140000343322733,-0.909504007314851,1.9375040759793976,-0.1977519864912871,1.2257520551558336,0.372726665496824,62.94113027185274,-7.503804700273136,0.7117520208235617,10,-0.06499958038329723,-1.134999275207516,-1.9374999999999964,-0.7750005722045827,-3.2999992370605398,3,-0.1391870847923976,2.3529378765609397,26.045000076293945,1.7999961853173503,25.82500076293945,1.5666584015207632,26.125,-0.1391870847923976
3638,2007-10-19,25.25,25.5,25.05500030517578,25.44499969482422,8324000.0,-0.03182515054195234,1.9180278660229633,1.1470565135926338,47.76386257800003,76.19287295718915,0.8102280045715631,0.19398737674348254,-0.848276793673918,0.4537407609500477,15.537273871527802,1.0249996185302699,1.0693104552870487,-0.35024986267089986,-1.703578923764777,1.0030791984229772,-1.0269143932178402,0.32641466787604045,1.1664175286865195,14.552214374574762,-50.88350252754893,0.6766645305469391,10,0.5200004577636719,-0.30499935150146484,-1.1075000762939453,0.054999351501468396,-1.9650001525878906,4,-0.10752475851833232,4.428559750955375,26.07999992370605,2.3529378765609397,26.045000076293945,1.7999961853173503,25.82500076293945,-0.10752475851833232
3639,2007-10-22,24.920000076293945,25.01000022888184,24.70499992370605,24.75,3304600.0,-0.013069303909150731,-1.346154128305753,-0.8717966274110881,36.63717758199394,70.93559322271526,1.062246012582893,0.5826046687922428,-0.4986589532489063,0.7650322352960401,15.98619353743596,0.5450000762939489,0.9397475527735466,-0.6984997749328627,-2.0013836000953162,0.6043840502295907,-1.3499416875140895,-0.047057862351636004,1.4147324189819308,13.43750633299219,-46.76458399152936,0.6514419125812264,10,0.6750001907348597,0.025000572204589844,-0.9887499809265137,0.3849992752075231,-1.4349994659423864,0,-0.11617176761237835,1.9180278660229633,25.25,4.428559750955375,26.07999992370605,2.3529378765609397,26.045000076293945,-0.11617176761237835
3640,2007-10-23,25.40999984741211,25.40999984741211,25.040000915527344,25.399999618530273,3112800.0,0.019662912103451058,72.99809269502194,0.05882484937562409,47.65625512227592,66.95856946964305,0.5159867421511919,0.16900230268894845,-0.9543994591370364,0.258344737597362,16.111555653890942,0.48999977111816406,0.7837696279534292,-0.25150003433227397,-1.459190599485371,0.9561905308208232,-0.8553453169088243,0.3523452482442764,0.7943540421381812,44.06248472631354,-12.867084753742347,0.6038452825765492,10,0.18500041961669567,-0.4649991989135742,-1.5562500953674316,-0.10500049591064098,-1.975000381469723,1,-0.13419912899997133,-1.346154128305753,24.920000076293945,1.9180278660229633,25.25,4.428559750955375,26.07999992370605,-0.13419912899997133
3641,2007-10-24,24.76499938964844,24.85000038146973,24.364999771118164,24.40999984741211,5949400.0,-0.025383725369418242,-1.1797795189192128,35.49914171276023,28.725029401303274,61.09674268477639,1.0565382885937709,0.895764284215705,-0.2745136388860381,0.880661659099566,16.249004535898052,1.0450000762939453,0.636918431609125,-0.9192504882812464,-2.0332534073358914,0.19475243077339854,-1.4762519478085707,-0.3622490287539222,1.3194061826343102,20.618531361620605,-31.345509395952355,0.5570014595273229,10,0.6150007247924769,0.4775009155273402,-0.9487495422363317,0.5399999618530273,-1.0749988555908274,2,-0.1271956267379094,72.99809269502194,25.40999984741211,-1.346154128305753,24.920000076293945,1.9180278660229633,25.25,-0.1271956267379094
3642,2007-10-25,24.60000038146973,24.63500022888184,24.47500038146973,24.61000061035156,3846600.0,-0.006662588824762006,4.333375719235151,-0.028169695146174133,25.820900451159318,54.834186472014956,1.088290121154401,1.1305404720166514,-0.061964994596660716,1.0293717838274326,16.713485983594666,0.28999900817871094,0.4841486114276563,-1.0917494773864718,-2.1722818014444663,-0.01121715332847728,-1.6320156394154708,-0.5514833153574727,1.312464610696562,20.70489541513844,-25.954114034704116,0.5402661620289979,10,0.7799997329711879,0.7025003433227504,-0.8337502479553258,0.7049989700317383,-1.0300006866455114,3,-0.053455305433578904,-1.1797795189192128,24.76499938964844,72.99809269502194,25.40999984741211,-1.346154128305753,24.920000076293945,-0.053455305433578904
3643,2007-10-26,24.34000015258789,24.42499923706055,24.229999542236328,24.415000915527344,1661000.0,-0.010569114831302517,3.105368831064298,7.499904634756426,24.57386725389904,48.786223135540915,1.1747539493080055,1.4079918723380018,0.25240943151593953,1.271086522365792,17.903592625794516,0.370000839233402,0.31692636748533687,-1.3169997215271003,-2.523789150934224,-0.11021029211997657,-1.9203944362306622,-0.7136050068235384,1.4177183174735895,9.322083212103578,-32.98439040750858,0.6033947147035614,10,0.9274997711181641,1.0174999237060547,-0.5737500190734863,0.9649991989135778,-1.2600002288818395,4,-0.06409200723758068,4.333375719235151,24.60000038146973,-1.1797795189192128,24.76499938964844,72.99809269502194,25.40999984741211,-0.06409200723758068
3644,2007-10-29,24.32999992370605,24.3799991607666,24.10000038146973,24.23500061035156,1534000.0,-0.0004108557444185701,1.8718149361763152,-1.2666446264177813,24.60881710721084,42.931944545332854,1.0095182835524241,1.4078715107385165,0.3026369314723887,1.2713394222218568,18.56739124800929,0.27999877929687145,0.15211917945358877,-1.2747499465942411,-2.615953030578588,0.06645313739010561,-1.9453514885864145,-0.6041484046020678,1.2443922750164091,17.557224122291178,-20.77277242133479,0.6706015419921737,10,0.8725004196167028,0.9625005722045934,-0.5174999237060511,0.9749994277954173,-1.0399990081787074,0,-0.04295109246078299,3.105368831064298,24.34000015258789,4.333375719235151,24.60000038146973,-1.1797795189192128,24.76499938964844,-0.04295109246078299
3645,2007-10-30,24.375,24.459999084472656,24.13999938964844,24.190000534057614,999600.0,0.0018495715756292608,-1.2455980672319833,1.9473768747365203,25.035368234307597,37.05437865996413,0.8238410158125262,1.328603308022764,0.2914793365725359,1.2201078199544,18.683667421875317,0.3199996948242152,-0.03427233137736252,-1.1647499084472663,-2.6133261243792916,0.2838263074847589,-1.8890380164132807,-0.44046180048125194,0.9929773443070786,36.666615804035985,0.25361896703464737,0.724288107966013,10,0.8275003433227539,0.9175004959106445,-0.38374948501586914,0.9299993515014684,-1.1049995422363281,1,-0.03651279547275654,1.8718149361763152,24.32999992370605,3.105368831064298,24.34000015258789,4.333375719235151,24.60000038146973,-0.03651279547275654
3646,2007-10-31,24.54999923706055,24.70000076293945,24.23500061035156,24.40500068664551,1418000.0,0.0071794558794071595,1.0898808018551174,0.7837782107987024,27.79288989967452,32.068240847758275,0.4631829979913391,1.1321011339360219,0.1503135907169728,1.0332848767244265,18.643574937941743,0.4650001525878906,-0.21683501480965006,-0.9392506599426227,-2.4537742659370565,0.5752729460518111,-1.6965124629398396,-0.18198885694540579,0.6404613324492985,74.99976158157337,38.969473509989975,0.7572618029972175,10,0.25000095367431285,0.7425012588500941,-0.4787487983703649,0.755000114440918,-1.0499992370605504,2,-0.045417507363298304,-1.2455980672319833,24.375,1.8718149361763152,24.32999992370605,3.105368831064298,24.34000015258789,-0.045417507363298304
3647,2007-11-01,24.114999771118164,24.42499923706055,23.899999618530273,24.270000457763672,2243800.0,-0.017718919733639482,1.2580713966356512,-1.0689809394772498,23.827132876354398,29.408604214242096,0.6594865165439394,1.4828532207833014,0.602539006398235,1.457244038635416,17.892400986816277,0.649999618530277,-0.39827009925927115,-1.2725001335144057,-2.871208514963019,0.32620824793420766,-2.0718543242387106,-0.4731459427901008,0.9227963720660668,26.87498062851828,-5.719939661084062,0.799354190724306,11,0.5399999618530273,1.077500343322754,-0.024999618530273438,1.1700000762939489,-0.5949993133544922,3,-0.017623854078139378,1.0898808018551174,24.54999923706055,-1.2455980672319833,24.375,1.8718149361763152,24.32999992370605,-0.017623854078139378
3648,2007-11-02,24.06999969482422,24.34499931335449,23.854999542236328,24.32500076293945,1551800.0,-0.001866061651298101,2.322052966430512,1.645160893373508,24.215784722627816,28.0284494520903,0.5805522646988308,1.4319382429015732,0.6583109046043738,1.4909098766460005,17.123454617252865,0.4899997711181605,-0.618557951851681,-1.2100002288818352,-2.8612837450837176,0.4412832873200472,-2.035641986982778,-0.38435847078089225,0.7857490044153792,25.44376828343396,-5.45011964238228,0.8256417581009415,11,0.5625,1.1000003814697266,0.03500080108642578,1.2100000381469727,-0.9899997711181676,4,-0.020772746420412935,1.2580713966356512,24.114999771118164,1.0898808018551174,24.54999923706055,-1.2455980672319833,24.375,-0.020772746420412935
3649,2007-11-05,23.76499938964844,23.86000061035156,23.63500022888184,23.70000076293945,1443600.0,-0.012671387995130012,-1.3076998317618171,-0.2548955076518333,24.185432628968528,25.420580286167258,0.7872766443783199,1.6344744903547266,0.9559315174519298,1.7847630606060285,16.468530355887996,0.43499946594237926,-0.8339531658823844,-1.3967505455017069,-3.1285016313592706,0.3350005403558569,-2.262626088430487,-0.5308750025729267,0.9106144613305673,12.206487847598526,-19.35554984528521,0.8658755429287818,11,0.47750091552734375,1.2950010299682582,0.47250080108642223,1.427500724792477,-0.4399986267089915,0,-0.0288238789621329,2.322052966430512,24.06999969482422,1.2580713966356512,24.114999771118164,1.0898808018551174,24.54999923706055,-0.0288238789621329
3650,2007-11-06,23.665000915527344,23.71999931335449,23.48500061035156,23.71999931335449,1020000.0,-0.004207804615583344,7.545656320445009,-0.8461470743586768,19.25063319587605,24.36786959667534,0.6858394912276395,1.6248194674593321,1.061259694919464,1.8688481195075184,16.234379200098864,0.2799987792968821,-0.9325009666433459,-1.3742490768432631,-3.1676003248732485,0.4191021711867222,-2.270924700858256,-0.47757345282827046,0.8024902110322323,14.814838071616125,-14.303043436151894,0.8966756240149927,11,0.4274997711181605,1.3199996948242152,0.9187493324279785,1.5274991989135742,-0.4450016021728551,1,-0.015846185738110474,-1.3076998317618171,23.76499938964844,2.322052966430512,24.06999969482422,1.2580713966356512,24.114999771118164,-0.015846185738110474
3651,2007-11-07,23.29999923706055,23.7450008392334,23.28000068664551,23.645000457763672,2111600.0,-0.015423691711218379,-1.4155957394104794,6.272932200451182,16.904744712669356,23.37718562573201,0.9176808206505456,1.861591037588365,1.4395488326885975,2.2142153138449885,15.976899506528541,0.4650001525878871,-0.9854120531481989,-1.5972507476806612,-3.471541082447665,0.27703958708634246,-2.534395915064163,-0.6601055802971594,0.9709937862574236,1.7466005007421177,-22.138924977062704,0.9371451673835023,11,0.69000148773193,1.5825014114379847,1.4912509918212855,1.8925008773803675,-0.6299991607666051,2,-0.001287501299534921,7.545656320445009,23.665000915527344,-1.3076998317618171,23.76499938964844,2.322052966430512,24.06999969482422,-0.001287501299534921
3652,2007-11-08,23.18000030517578,23.274999618530273,22.875,23.21500015258789,2419600.0,-0.005150168919057396,4.161326048434732,0.10144847412649374,20.34382576113653,22.907181015425074,0.910856275416414,1.839632656267554,1.5559181489807763,2.3139221684449325,15.536559747738938,0.4249992370605504,-1.127268073187473,-1.5672496795654283,-3.4888760909076098,0.3543767317767532,-2.528062885236519,-0.6064364738943375,0.8927942508077003,20.74832977165009,-4.13943305894842,0.9608132056710911,11,0.6075000762939453,1.5,1.638749599456787,1.932499885559082,-0.8099994659423828,3,0.013804990966836517,-1.4155957394104794,23.29999923706055,7.545656320445009,23.665000915527344,-1.3076998317618171,23.76499938964844,0.013804990966836517
3653,2007-11-09,22.450000762939453,22.684999465942386,22.38500022888184,22.520000457763672,2986000.0,-0.03149264592862533,-1.9999809265865378,2.0,18.25191629823118,22.200858703316218,1.5025775782426436,2.3942866825490796,2.2758260644418478,3.021733453853507,15.536063675713995,0.7950000762939418,-1.175020586345731,-2.107999229431151,-4.154187942159812,-0.06181051670249005,-3.131093585795483,-1.0849048730668187,1.3832348818473328,4.40681472860677,-21.0234505999111,1.0230943563643307,11,1.0924997329711914,1.984999656677246,2.6587491035461426,2.602499008178711,-0.15999984741210938,4,0.04766145471988481,4.161326048434732,23.18000030517578,-1.4155957394104794,23.29999923706055,7.545656320445009,23.665000915527344,0.04766145471988481
3654,2007-11-12,22.0,22.274999618530273,21.920000076293945,22.05500030517578,2271600.0,-0.020044576732590413,-2.302318979436135,0.7857220708446866,5.7142701440867825,20.054070026625016,1.7738494942007677,2.655559539318883,2.698208864529448,3.446065267348711,15.499853310826575,0.5300006866455078,-1.2171342018252638,-2.351749992370607,-4.558190940118749,-0.14530904462246497,-3.454970466244678,-1.248529518496536,1.543588561605798,4.383555630804347,-17.917800446269133,1.10322047387407,11,1.3100004196166992,2.202500343322754,3.1087498664855957,3.052499771118164,0.14999961853027344,0,0.04909090562300222,-1.9999809265865378,22.450000762939453,4.161326048434732,23.18000030517578,-1.4155957394104794,23.29999923706055,0.04909090562300222
3655,2007-11-13,22.81999969482422,23.15500068664551,22.059999465942386,22.96500015258789,5566400.0,0.03727271340110083,3.1714210977576345,2.6363573311138855,25.838499368323752,19.836915523141595,0.793523935991221,1.6852957183807646,1.8553593496961334,2.6079380518427584,15.64113970335715,1.1550006866455114,-1.2177965725365425,-1.381500244140625,-3.574748373027216,0.8117478847459658,-2.478124308583922,-0.2848761796973278,0.39887116971920733,49.315026974601444,25.693691284344993,1.0966240644432954,11,0.35249996185302734,1.3825006484985352,2.288750171661377,1.9600000381469727,-0.8449993133544922,1,0.02212975788206384,-2.302318979436135,22.0,-1.9999809265865378,22.450000762939453,4.161326048434732,23.18000030517578,0.02212975788206384
3656,2007-11-14,22.79999923706055,23.09000015258789,22.76499938964844,23.0049991607666,1781400.0,-0.0008764442607860357,-1.363645191047275,1.413788113966985,26.804103946590374,20.16769008650115,0.6025455099742807,1.5280688667318607,1.8588987871001272,2.611506546658539,15.408826930280506,0.3250007629394496,-1.224846114570319,-1.2392506599426234,-3.3362817630114563,0.8577804431262095,-2.287766211477038,-0.19073510840820873,-0.8799991607666051,64.94460945088075,39.262581161729926,1.048515551534416,11,0.3325004577636683,1.4025011062622035,2.3512506484985316,1.5550003051757777,-0.7349987030029368,2,0.018421056594214447,3.1714210977576345,22.81999969482422,-2.302318979436135,22.0,-1.9999809265865378,22.450000762939453,0.018421056594214447
3657,2007-11-15,22.450000762939453,22.665000915527344,22.354999542236328,22.53499984741211,1823400.0,-0.015350810782141955,-1.2545429324455541,0.41462983466538367,26.19646568547857,20.387765749040124,0.7727939260658268,1.6782161773620103,2.190286482071098,2.9364043070495,16.11939168515818,0.4449996948242223,-1.25300083752186,-1.4077491760253906,-3.38608020136531,0.5705818493145287,-2.3969146886953503,-0.41858366335543096,-0.5066006851196292,42.91501414680542,14.537171693509105,0.98916551266996,11,0.4399995803833008,1.7524995803833008,2.7699990272521973,1.904998779296875,-0.5200004577636719,3,0.009799523647129105,-1.363645191047275,22.79999923706055,3.1714210977576345,22.81999969482422,-2.302318979436135,22.0,0.009799523647129105
3658,2007-11-16,22.53499984741211,22.649999618530273,22.315000534057614,22.614999771118164,1412800.0,0.003786150627351992,3.4666658189540547,0.9411857104389193,27.812092271435162,20.790727931536416,0.4997063391072558,1.4539308794361752,2.100981754646547,2.8152871083418702,17.814826491029397,0.3349990844726598,-1.311493589987979,-1.1870000839233406,-3.135455131740482,0.7614549638938009,-2.1612276078319113,-0.21277256001476985,-0.5686677680969225,49.797527706734726,19.22266575398732,0.9742275239085709,11,0.2975006103515625,1.6225004196166992,2.8575005531311035,1.8625001907348633,-0.5900001525878906,4,-0.0073218996803170455,-1.2545429324455541,22.450000762939453,-1.363645191047275,22.79999923706055,3.1714210977576345,22.81999969482422,-0.0073218996803170455
3659,2007-11-19,22.024999618530273,22.21500015258789,21.940000534057614,22.155000686645508,1510000.0,-0.022631472479925696,1.199996948242216,1.6250149011754047,23.9467599788035,21.312519796306134,0.8235347765143679,1.8297360217228373,2.6067864810648906,3.2872739641298345,19.178525836293904,0.5949993133544957,-1.3305469010589022,-1.5522502899169908,-3.5553437097263583,0.45084312989237674,-2.5537969998216745,-0.550703580012307,1.0650005340576172,6.995808543037252,-21.8662924251197,1.0015467099046829,11,0.8075008392333984,2.132500648498535,3.445000648498535,2.372500419616699,-0.27499961853027344,0,0.012031841161718626,3.4666658189540547,22.53499984741211,-1.2545429324455541,22.450000762939453,-1.363645191047275,22.79999923706055,0.012031841161718626
3660,2007-11-20,22.0,22.190000534057614,21.84000015258789,21.940000534057614,2504000.0,-0.0011350564796033247,-1.6923082566114975,-0.46153056134278975,20.75686799125417,21.740533493926666,0.6565608928201137,1.6718868381487582,2.611578247287401,3.2702161569773764,21.10501469669555,0.350000381469723,-1.361304503666041,-1.4067499160766594,-3.3319927807153604,0.5184929485620415,-2.369371348396008,-0.44412848375731073,1.0670001602172867,12.79998779296875,-9.8035835017739,0.9626214323193496,11,0.557499885559082,2.072500228881836,3.4800004959106445,2.3975000381469727,-0.44000053405761363,1,0.006818164478648692,1.199996948242216,22.024999618530273,3.4666658189540547,22.53499984741211,-1.2545429324455541,22.450000762939453,0.006818164478648692
3661,2007-11-21,21.614999771118164,22.049999237060547,21.524999618530273,21.979999542236328,1503400.0,-0.017500010403719846,1.0792098653522935,-6.083383666592131,20.99766338596615,21.813182118907733,0.8687683830137232,1.9065466893351086,2.9753487615238754,3.608976359170434,22.457947440459208,0.5249996185302734,-1.3889212847520973,-1.6342501640319824,-3.6064550475337533,0.3379547194697885,-2.6203526057828697,-0.6481477222810952,1.402920388793948,7.894741245028769,-13.583238322828496,0.9861024417508859,11,0.7250003814697266,2.3000001907348633,3.8962507247924805,2.7825002670288086,-0.2049999237060547,2,0.016655129038335437,-1.6923082566114975,22.0,1.199996948242216,22.024999618530273,3.4666658189540547,22.53499984741211,0.016655129038335437
3662,2007-11-23,23.28499984741211,23.649999618530273,23.15500068664551,23.489999771118164,6701000.0,0.07726116557842344,-1.1290356983178524,0.5616439787839992,43.38668769732309,24.605934496584617,-0.8769967651408557,0.14016516155124492,1.3051822887392355,1.8999818936878903,22.93811580724852,2.0349998474121094,-1.3563717399760051,0.10149993896484233,-1.765997821461049,1.9689976993907337,-0.8322489412481033,1.035248819177788,-1.760000228881836,82.82354018267463,59.29236192376463,0.9337488802129451,11,-0.6975002288818359,0.630000114440918,2.226250648498535,1.1125001907348633,-2.0699996948242188,4,-0.05239421607683992,1.0792098653522935,21.614999771118164,-1.6923082566114975,22.0,1.199996948242216,22.024999618530273,-0.05239421607683992
3663,2007-11-26,22.78000068664551,23.399999618530273,22.76499938964844,23.3700008392334,3472200.0,-0.02168774593411571,-1.048378760844164,2.8780505959303504,41.972296016950075,28.63460403801387,-0.3579015387701894,0.5505265016256224,1.8093015503672376,2.3632130888101877,23.254110803978467,0.6350002288818324,-1.2868853753853493,-0.3254992485046344,-2.1184381088406816,1.4674396118314128,-1.2219686786726598,0.570970181663391,-1.255001068115238,59.05887379365825,32.68676088643376,0.896469430168024,11,-0.19250106811523793,0.7324991226196254,2.699999809265133,1.6174993515014613,-1.4050006866455114,0,-0.037313448456919196,-1.1290356983178524,23.28499984741211,1.0792098653522935,21.614999771118164,-1.6923082566114975,22.0,-0.037313448456919196
3664,2007-11-27,23.28499984741211,23.29999923706055,23.05500030517578,23.13500022888184,3205600.0,0.022168531411091985,1.722234584777035,-0.25423657582516607,47.094791769349534,30.996414304794513,-0.7391881191124376,-0.03876295068565838,1.3195886081308217,1.8183996234776352,23.407950904419213,0.5199985504150391,-1.2416153241092935,0.23174991607665874,-1.4695010220549953,1.9330008542083128,-0.6188755529891701,1.0823753851424875,-1.7175002288818355,82.82354018267463,52.71794981170349,0.8506254690658277,11,-0.6975002288818359,0.18249988555908203,2.072500705718994,1.1125001907348633,-2.4599990844726562,1,-0.05754778446935738,-1.048378760844164,22.78000068664551,-1.1290356983178524,23.28499984741211,1.0792098653522935,21.614999771118164,-0.05754778446935738
3665,2007-11-28,23.48500061035156,23.59000015258789,23.190000534057614,23.270000457763672,3064000.0,0.008589253349798875,-1.1333312988281035,1.43333799575297,51.45099203131699,33.73495742531969,-0.9330595895368461,-0.3255500703077274,1.126068811540005,1.5827762569251114,23.583133646202935,0.399999618530277,-1.1086589122290746,0.4762506484985316,-1.1229261491388343,2.0754274461358975,-0.3233377503201531,1.2758390473172163,-1.8758509918212845,92.2353407915899,56.12419744546014,0.7995883988186829,11,-0.8975009918212855,-0.01750087738036754,1.784999847412113,0.9124994277954137,-1.8900012969970703,2,-0.07387696679840905,1.722234584777035,23.28499984741211,-1.048378760844164,22.78000068664551,-1.1290356983178524,23.28499984741211,-0.07387696679840905
3666,2007-11-29,23.434999465942386,23.57500076293945,23.239999771118164,23.3799991607666,1818600.0,-0.0021290671964953045,-1.000011387187116,0.25581519135574543,52.02219845808751,36.60448328894291,-0.87558859359563,-0.38300160013887563,1.1787185611597515,1.5976201217908574,24.23381197716565,0.3350009918212855,-0.873347476158191,0.48199949264526865,-0.9610651285807243,1.9250641138712616,-0.23953281796772785,1.2035318032582651,-1.7850328474121113,75.70620373064395,36.09641209967518,0.721532310612996,11,-0.8474998474121129,-0.24749946594238637,1.8350009918212855,0.9975004196166957,-1.4899997711181676,3,-0.08000853606695835,-1.1333312988281035,23.48500061035156,1.722234584777035,23.28499984741211,-1.048378760844164,22.78000068664551,-0.08000853606695835
3667,2007-11-30,23.690000534057614,23.96999931335449,23.520000457763672,23.55500030517578,1764000.0,0.010881206482885375,-3.3902343713655343,2.454535996670605,60.634646546701106,40.25143376397246,-1.046219228246514,-0.7077624223620234,0.9256764878999597,1.2963727797755915,24.248162883342108,0.5349998474121023,-0.7736290025224761,0.7582505226135225,-0.624002688157482,2.140503733384527,0.06712391722802025,1.4493771279990249,-2.000033255527338,76.76358530914074,31.350015313042412,0.691126605385502,11,-0.9425010681152308,-0.5775003433227504,1.621249675750736,0.7424993515014684,-1.0400009155273402,4,-0.09624316738058714,-1.000011387187116,23.434999465942386,-1.1333312988281035,23.48500061035156,1.722234584777035,23.28499984741211,-0.09624316738058714
3668,2007-12-03,23.56999969482422,23.770000457763672,23.45000076293945,23.770000457763672,1887200.0,-0.005065463762268685,2.1999847412691804,-1.4814846211447288,64.27272449840206,44.73209648837229,-0.853744489195698,-0.6610324323391836,1.0351601698506343,1.360417622646274,24.20790168919113,0.3199996948242223,-0.679152869255514,0.6632496833801262,-0.648616325934924,1.9751156926951765,0.007316678722602887,1.3191826880376496,-1.788831134900974,56.28414731001037,5.445898513043048,0.6559330046575242,12,-0.8225002288818359,-0.45749950408935547,1.7712507247924805,0.8625001907348633,-1.0900001525878906,0,-0.09991512824471804,-3.3902343713655343,23.690000534057614,-1.000011387187116,23.434999465942386,-1.1333312988281035,23.48500061035156,-0.09991512824471804
3669,2007-12-04,23.07999992370605,23.459999084472656,23.05500030517578,23.399999618530273,2021400.0,-0.02078912929412413,-1.1891889105399358,1.5999923706345902,52.51450894627657,48.26072326115256,-0.22166554448766718,-0.23714068600987304,1.5090544891243205,1.7897666256305556,24.03406752728552,0.5149993896484375,-0.5584256663301055,0.20749988555907706,-1.04441875555694,1.459418526675094,-0.41845943499893323,0.8334592061170873,-1.211278133645557,2.732201708068654,-46.30355392114382,0.6259593205580087,12,-0.3325004577636683,0.032500267028812146,2.232500076293949,1.352499961853031,-0.37999916076660156,1,-0.0738734804740967,2.1999847412691804,23.56999969482422,-3.3902343713655343,23.690000534057614,-1.000011387187116,23.434999465942386,-0.0738734804740967
3670,2007-12-05,23.290000915527344,23.38999938964844,23.104999542236328,23.165000915527344,1473600.0,0.00909882983169319,-1.3265032852739056,-0.3906253725293808,54.57091065923083,51.99108406929308,-0.25639957859456786,-0.502436381898665,1.2852174398421496,1.5193210999940021,23.63999425665133,0.3099994659423899,-0.43728615251490766,0.4362508773803704,-0.7763057466552503,1.648807501415991,-0.17002743463743997,1.0425291893981807,-1.33722802453509,25.68315465383158,-20.458694743116524,0.6062783120178101,12,0.0774984359741211,-0.17750072479248047,1.9574995040893555,1.1424989700317383,-0.875,2,-0.10583941844950662,-1.1891889105399358,23.07999992370605,2.1999847412691804,23.56999969482422,-3.3902343713655343,23.690000534057614,-0.10583941844950662
3671,2007-12-06,23.270000457763672,23.29999923706055,22.95000076293945,22.959999084472656,1435800.0,-0.0008587572768337104,-1.1212156241691398,2.480010986328125,58.151086202254724,53.63157279206326,0.02576000287713498,-0.5109977085841777,1.298601257231205,1.4785462500378088,23.01766599430778,0.34999847412110086,-0.23275718185405125,0.41775035858154297,-0.7925541275794892,1.6280548447425751,-0.18740188449897488,1.0229026016620608,-1.2365385098769295,31.372563685900722,-14.550493506713309,0.6051522430805168,12,0.09749889373779297,-0.1575002670288086,1.9774999618530273,1.4475002288818324,-1.220001220703125,3,-0.07198113929775818,-1.3265032852739056,23.290000915527344,-1.1891889105399358,23.07999992370605,2.1999847412691804,23.56999969482422,-0.07198113929775818
3672,2007-12-07,23.5,23.5,23.229999542236328,23.40500068664551,1994800.0,0.00988395091155203,4.684261248418897,0.3064480403617679,59.323667473588344,55.55950295391196,-0.19057557864687524,-0.7544768992833539,1.0600079178384547,1.1946391891846204,21.73582016481974,0.2700004577636719,0.007932015111197899,0.6317499160766609,-0.6049703011914538,1.8684701333447755,0.01338980744260354,1.2501100247107182,-1.3890765574945476,67.07310265261135,20.74620806473186,0.618360108634058,12,-0.039999961853030896,-0.5250005722045898,1.546250343322754,1.3775005340576172,-0.8950004577636719,4,-0.06617022575216092,-1.1212156241691398,23.270000457763672,-1.3265032852739056,23.290000915527344,-1.1891889105399358,23.07999992370605,-0.06617022575216092
3673,2007-12-10,23.520000457763672,23.834999084472656,23.31999969482422,23.489999771118164,2979800.0,0.0008510833090924486,-1.7837741704341012,0.315798984078555,65.95517387801371,57.65510096598575,-0.10568174788065221,-0.7275050876866231,1.0126097301758747,1.1171067927877445,19.691453778715033,0.5149993896484375,0.2954064021812748,0.5982503890991211,-0.6547557933529617,1.851256571551204,-0.028252702126920326,1.2247534803251625,-1.334713980424258,64.40686733018114,12.563506837972128,0.6265030912260422,12,-0.06000041961670277,-0.5850009918212891,1.4037494659423828,1.394999504089352,-1.1450004577636719,0,-0.036989830880135965,4.684261248418897,23.5,-1.1212156241691398,23.270000457763672,-1.3265032852739056,23.290000915527344,-0.036989830880135965
3674,2007-12-11,23.07999992370605,23.545000076293945,23.07999992370605,23.545000076293945,2713000.0,-0.018707505335629482,1.0000000000000153,-15.499650327420806,60.58822583438019,58.670349166326105,0.33769356329944955,-0.21338550020464453,1.4085739097539438,1.4976302793038734,17.188352230348293,0.4650001525878942,0.35369535377577677,0.1042498588561962,-1.0722495140630706,1.280749231775463,-0.4839998276034372,0.6924995453158296,-0.8233249329260346,14.689198567222794,-40.35407228864231,0.5882496864596343,12,0.38000011444091797,-0.3325004577636683,1.821249961853031,1.865000724792484,-0.22999954223632102,1,-0.02599655040957982,-1.7837741704341012,23.520000457763672,4.684261248418897,23.5,-1.1212156241691398,23.270000457763672,-0.02599655040957982
3675,2007-12-12,23.32500076293945,23.53000068664551,23.15999984741211,23.42499923706055,2583200.0,0.010615287696849274,1.3870916138558718,0.21505041141292783,67.23789651951515,60.36098228426251,0.0755554207983451,-0.44123546039917017,1.1118043612295416,1.1942925880068493,16.331520373377458,0.45000076293946023,0.47346140400656367,0.32400064468383505,-0.8600764107026428,1.508077700070313,-0.2680378830094057,0.9160391723770758,-0.9997927992564541,42.37296171933241,-17.86451811149594,0.5920385276932396,12,0.13499927520751953,-0.5775012969970668,1.3262495994567907,1.6199998855590856,-1.5950012207031214,2,-0.0267952831535615,1.0000000000000153,23.07999992370605,-1.7837741704341012,23.520000457763672,4.684261248418897,23.5,-0.0267952831535615
3676,2007-12-13,23.21999931335449,23.38999938964844,23.024999618530273,23.334999084472656,1439200.0,-0.004501669717061452,2.2444369092526735,1.1500152590218504,49.04270374463255,59.072988639588225,0.1641097444676234,-0.3195382225818264,1.1664569704125718,1.2469395586293253,15.501137693631298,0.3649997711181676,0.5209143330838586,0.19799919128417542,-0.9859657830554021,1.381964165623753,-0.39398329588561154,0.7899816784539624,-0.828999695684633,24.07405227080557,-31.93058802898039,0.591982487169788,12,0.17250061035156605,-0.4724998474121058,1.318751335144043,1.7250013351440465,-1.5599994659423793,3,-0.03466832134504705,1.3870916138558718,23.32500076293945,1.0000000000000153,23.07999992370605,-1.7837741704341012,23.520000457763672,-0.03466832134504705
3677,2007-12-14,22.670000076293945,23.09499931335449,22.65999984741211,22.920000076293945,2043400.0,-0.023686445018291757,-2.222212803232571,2.173917370175575,48.401156827020365,57.30948112054582,0.6193359334261608,0.2611786495489099,1.6396578654961296,1.7380603461398785,14.356904396679337,0.5599994659423793,0.5047812783216301,-0.3630000114440932,-1.5285333492847535,0.802533326396567,-0.9457666803644251,0.2197666574762387,-0.215840470796703,0.8510838617098295,-52.504839224379396,0.5827666689203309,12,0.5774993896484375,0.0774993896484375,1.7662506103515625,2.21250057220459,-0.735000610351559,4,-0.027348956204095276,2.2444369092526735,23.21999931335449,1.3870916138558718,23.32500076293945,1.0000000000000153,23.07999992370605,-0.027348956204095276
3678,2007-12-17,22.3700008392334,22.53499984741211,22.325000762939453,22.489999771118164,2153400.0,-0.013233314338373381,1.0,0.4799957275390625,35.85784826732302,55.458741045106535,0.8171460894906986,0.5778072498923947,1.8555326831500558,1.998394563939648,13.265825326381547,0.3449993133544922,0.47725587225426835,-0.6547492980957017,-1.837335700698823,0.5278371045074195,-1.2460424993972623,-0.0634560967941411,1.5999984741210902,3.68853291976155,-44.042203467175916,0.5912932013015603,12,0.7099990844726562,0.3774986267089844,1.8637495040893555,2.309999465942383,-0.9200000762939453,0,0.010505082440174895,-2.222212803232571,22.670000076293945,2.2444369092526735,23.21999931335449,1.3870916138558718,23.32500076293945,0.010505082440174895
3679,2007-12-18,22.290000915527344,22.51000022888184,22.190000534057614,22.4950008392334,1748400.0,-0.003576214604594341,1.7234166889868052,1.7083479034873001,30.818658306595793,52.81960189481375,0.8641773936837431,0.7153549642582746,1.8516455358725779,2.0425718957129675,11.781827449735566,0.31999969482422586,0.3607013064257707,-0.7479992866516127,-1.8886149452401781,0.39261637193695265,-1.3183071159458954,-0.17769145735733005,1.647098426818843,7.462714185263539,-33.207608803203485,0.5703078292942824,12,0.722498893737793,0.45749855041503906,1.6987495422363281,2.1449995040893555,-0.6900005340576172,1,0.003813327993784199,1.0,22.3700008392334,-2.222212803232571,22.670000076293945,2.2444369092526735,23.21999931335449,0.003813327993784199
3680,2007-12-19,22.149999618530273,22.399999618530273,22.05500030517578,22.280000686645508,1382600.0,-0.006280901356964241,-1.1562477648236893,0.6341517877911034,29.953235821669992,49.686507408082115,0.9224713481845761,0.9140329896777359,1.9048869140416116,2.1471695429998334,10.17719805797295,0.3449993133544922,0.21884725337453403,-0.8955005645751939,-2.009029332477315,0.21802820332692718,-1.4522649485262527,-0.33873618062413513,1.7172157714843692,7.116058314902742,-27.91944255041447,0.55676438395106,12,0.7950000762939453,0.5974998474121094,1.6062507629394531,2.0525007247924805,-0.529998779296875,2,0.03160274379209693,1.7234166889868052,22.290000915527344,1.0,22.3700008392334,-2.222212803232571,22.670000076293945,0.03160274379209693
3681,2007-12-20,21.975000381469727,22.165000915527344,21.875,22.13500022888184,2313000.0,-0.00790064289274961,1.6363573311138855,1.2307579447754022,22.560031054649684,45.60165891708893,0.9995724934579684,1.1777703198576575,1.988497988539443,2.2828333216654357,8.25478783024351,0.29000091552734375,0.18296941284286916,-1.088499832153321,-2.112722606042233,-0.06427705826440899,-1.6006112190977788,-0.5763884452088632,1.7834821034545847,8.196757192819009,-20.669782850981854,0.5121113869444565,12,0.8799991607666016,0.7724990844726562,1.7124996185302734,2.2274999618530273,-0.9650001525878871,3,-0.011149070988867638,-1.1562477648236893,22.149999618530273,1.7234166889868052,22.290000915527344,1.0,22.3700008392334,-0.011149070988867638
3682,2007-12-21,22.065000534057614,22.09499931335449,21.864999771118164,22.0,2760400.0,0.004095570012539351,2.6800488288702216,-0.40625372529382,25.68662940715717,41.127376198104876,0.7650660482789,1.045276417463409,1.8049817107258903,2.1542604164039503,8.943135573348682,0.22999954223632457,0.1137166449488447,-0.9374997138977079,-2.047874044920178,0.17287461712476215,-1.492686879408943,-0.3823125483864729,1.5428033520727524,29.850856741052723,4.268533107871171,0.5551871655112343,12,0.639999389648441,0.6824989318847692,1.6024994850158727,2.1374998092651403,-1.2100009918212855,4,-0.018354891313978494,1.6363573311138855,21.975000381469727,-1.1562477648236893,22.149999618530273,1.7234166889868052,22.290000915527344,-0.018354891313978494
3683,2007-12-24,21.93000030517578,22.125,21.854999542236328,21.96999931335449,922200.0,-0.006118297104659387,-1.8421020930582743,-0.6153643005956537,29.014632964649394,37.61919921257923,0.7272881808042406,1.173497510300173,1.8411959045079485,2.249271777178322,9.199906173541171,0.2700004577636719,0.014372421053913342,-1.029999923706054,-2.2370884632810935,0.1770886158689855,-1.6335441934935737,-0.42645565391853424,1.5035231694533664,11.450486154992964,-16.319053701537975,0.6035442697875197,12,0.7624998092651367,0.8174991607666016,1.6162500381469727,2.2725000381469727,-1.3050003051757812,0,0.00022795990410573452,2.6800488288702216,22.065000534057614,1.6363573311138855,21.975000381469727,-1.1562477648236893,22.149999618530273,0.00022795990410573452
3684,2007-12-26,21.94499969482422,21.98500061035156,21.7549991607666,21.96999931335449,1610400.0,0.0006839666867171079,7.363352637237835,0.6250059606122408,23.5756351203689,32.767836834896315,0.5971549595100463,1.1098647317646488,1.7290942109287677,2.2024273345861367,9.519771807678115,0.23000144958495738,-0.12141723015070838,-0.9480005264282241,-2.2258168659139415,0.3298158130574933,-1.5869086961710828,-0.3090923566853654,1.29910090791779,29.4574262344529,1.3651498389388586,0.6389081697428592,12,0.6274995803833008,0.8024997711181641,1.5500006675720215,2.257500648498535,-1.0149993896484375,2,-0.022556342618747505,-1.8421020930582743,21.93000030517578,2.6800488288702216,22.065000534057614,1.6363573311138855,21.975000381469727,-0.022556342618747505
3685,2007-12-27,21.75,21.899999618530273,21.68000030517578,21.80500030517578,1650000.0,-0.008885837208291725,-1.2564067451778238,2.200045777066003,22.058827654298753,29.769628380414783,0.6093226363112301,1.2313499052476153,1.8323950009083276,2.3570992419766874,10.308690745791045,0.2649993896484375,-0.3102718302107661,-1.0562501907348647,-2.398780639442805,0.28628025797307544,-1.7275154150888348,-0.38498496638089463,1.2856264008654534,14.432908604687746,-12.697319623462135,0.6712652243539705,12,0.6374998092651367,0.9974994659423828,1.7450003623962402,2.452500343322754,-1.4699993133544922,3,-0.006896534185299896,7.363352637237835,21.94499969482422,-1.8421020930582743,21.93000030517578,2.6800488288702216,22.065000534057614,-0.006896534185299896
3686,2007-12-28,21.559999465942386,21.690000534057614,21.5,21.670000076293945,1460400.0,-0.008735656738281139,1.5333146838920415,1.9999999999999354,13.805990066137895,25.925720962538954,0.6024425508665878,1.3425089222890882,1.919505854036288,2.513480800947537,11.228954657724401,0.25,-0.45906512968558033,-1.1525007247924783,-2.5699392592500203,0.26493780966506364,-1.8612199920212475,-0.4437814575637091,1.2587267596127205,9.599914550781818,-11.96236328844045,0.7087192672287705,12,0.4575004577636683,1.1750001907348597,1.7550005912780726,2.60250091552734,-0.9849987030029332,4,0.002782995119540388,-1.2564067451778238,21.75,7.363352637237835,21.94499969482422,-1.8421020930582743,21.93000030517578,0.002782995119540388
3687,2007-12-31,21.40999984741211,21.549999237060547,21.104999542236328,21.5,1283400.0,-0.006957310864836863,3.6842411709197505,0.8181786655569692,12.455523502460451,23.325462655332004,0.6201283030164539,1.3838913778701176,1.961623098310966,2.624895607756514,12.86853150961159,0.45499992370605824,-0.6839263113260792,-1.188500308990477,-2.641226027420192,0.2642254094392378,-1.9148631682053363,-0.4621374497756179,1.171355657543078,29.901977283861967,13.190871366528437,0.726362859214858,12,0.39750003814697266,1.1274995803833008,1.7175002098083496,2.5950002670288086,-2.0499992370605504,0,-0.0186828407931362,1.5333146838920415,21.559999465942386,-1.2564067451778238,21.75,7.363352637237835,21.94499969482422,-0.0186828407931362
3688,2008-01-02,21.21500015258789,21.479999542236328,21.125,21.434999465942386,1142600.0,-0.009107879318728251,1.2903235730238911,2.4444326707074526,13.64523620258484,21.41730464377523,0.7085758422224089,1.4687161016723422,2.071007676586632,2.7964705281506745,14.568057323135053,0.3549995422363281,-0.8121891180933147,-1.2657500267028823,-2.7678479860071654,0.23634793260140086,-2.016799006355022,-0.5147010470507425,1.0710841598235241,12.500054185974987,-4.282290123769863,0.7510489796521412,1,0.5374994277954102,1.3224992752075195,2.0362496376037598,2.7899999618530273,-2.2350006103515625,2,-0.0169691542664282,3.6842411709197505,21.40999984741211,1.5333146838920415,21.559999465942386,-1.2564067451778238,21.75,-0.0169691542664282
3689,2008-01-03,21.375,21.440000534057614,21.21500015258789,21.315000534057614,2795000.0,0.007541826361598725,1.3684184108819464,-0.27272569640118044,10.685461232362684,19.27644080051886,0.45274459484327423,1.2379003964490778,1.836125238097317,2.621642236696946,15.824618552395414,0.225000381469723,-0.9048697021821361,-1.0205001831054688,-2.5721138621486936,0.5311134959377561,-1.7963070226270794,-0.24469334358385808,0.674867358376396,33.96231847200996,19.573609321873487,0.7758068395216121,1,0.26000022888183594,1.1624994277954102,1.674999713897705,2.630000114440918,-2.3050003051757812,3,-0.03508771929824561,1.2903235730238911,21.21500015258789,3.6842411709197505,21.40999984741211,1.5333146838920415,21.559999465942386,-0.03508771929824561
3690,2008-01-04,20.825000762939453,21.165000915527344,20.795000076293945,21.125,3477600.0,-0.025730958458972997,-1.0555567329292588,-5.000031789426541,9.059816463987516,17.77641695711195,0.8884580367701709,1.6798880479177782,2.287510354121096,3.1576955543568417,17.33100231882104,0.5799999237060547,-0.94720180972649,-1.447249412536621,-3.088697705872157,0.19419888079891479,-2.267973559204389,-0.6265252658688532,1.0358930322089286,3.352030312975518,-9.406243140245142,0.8207241466677685,1,0.6349992752075195,1.5574989318847656,2.2024989128112793,3.179999351501465,-1.6300010681152344,4,0.005041994640556657,1.3684184108819464,21.375,1.2903235730238911,21.21500015258789,3.6842411709197505,21.40999984741211,0.005041994640556657
3691,2008-01-07,21.59499931335449,21.61000061035156,21.21500015258789,21.3799991607666,3006800.0,0.03697471895344839,2.224457384859779,-0.716668997876468,32.90934959645422,18.578941422589402,0.06580812780023493,0.8200108938155601,1.4466053974145012,2.381759443716909,18.29354636541077,0.7849998474121058,-0.9535408621778565,-0.5935008049011259,-2.190936647368538,1.0039350375662863,-1.392218726134832,0.20521711633258022,0.05271573802300722,98.15935126785944,80.429286697914,0.7987179212337056,1,-0.13499927520751598,0.7875003814697301,1.4325003623962438,2.4100008010864293,-1.8999996185302699,0,-0.06089366374259508,-1.0555567329292588,20.825000762939453,1.3684184108819464,21.375,1.2903235730238911,21.21500015258789,-0.06089366374259508
3692,2008-01-08,21.94499969482422,22.32999992370605,21.924999237060547,22.30500030517578,2618800.0,0.016207473609563205,-1.0249957084819292,-1.674420255140994,43.348960270407886,20.17164445656257,-0.33861327914846484,0.3663221672782129,1.0336229331769147,2.0346623367053667,19.09335213956645,0.7350006103515625,-0.9384048239939098,-0.165750408172606,-1.6411212093961147,1.3096203930509027,-0.9034358087843586,0.5719349924391466,-1.1499996185302734,74.91854937113422,53.12329947568237,0.7376854006117538,1,-0.38249969482421875,0.4375,0.942500114440918,2.060000419616699,-2.815000534057617,1,-0.0624287514666898,2.224457384859779,21.59499931335449,-1.0555567329292588,20.825000762939453,1.3684184108819464,21.375,-0.0624287514666898
3693,2008-01-09,22.649999618530273,22.88999938964844,22.38999938964844,22.57999992370605,3276000.0,0.03212576593802963,-1.2222184546264072,-0.19444326707075119,54.71202763759757,23.631243625143533,-1.0401205581247446,-0.4292034131567135,0.2809164001656512,1.3410856620444314,20.129625985983047,0.9449996948242223,-0.8658751139322973,0.5827495574951165,-0.7633069565149881,1.928806071505221,-0.09027869950993761,1.2557778145001706,-1.8242995452880848,88.54415991507501,62.25350391911728,0.6730282570050532,1,-0.807499885559082,-0.33500003814697266,0.2800002098083496,1.3550004959106445,-3.270000457763672,2,-0.14525382179199342,-1.0249957084819292,21.94499969482422,2.224457384859779,21.59499931335449,-1.0555567329292588,20.825000762939453,-0.14525382179199342
3694,2008-01-10,22.479999542236328,22.59000015258789,22.334999084472656,22.440000534057614,2290800.0,-0.007505522258590469,-1.039992981010582,0.5714168937329918,54.28571711666099,27.212009120961564,-0.8786492976125118,-0.32302001843113715,0.4005732310662893,1.5141318673778699,20.91432546722251,0.3150005340576172,-0.8148965368937304,0.4427495002746582,-0.833187594926283,1.7186865954755994,-0.1952190473258142,1.0807180478751306,-1.571727496337889,80.4295951412211,49.57725091843659,0.6379685476004707,1,-0.6374998092651367,-0.16499996185302734,0.4500002861022949,1.5250005722045898,-2.8449993133544886,3,-0.15569395334835567,-1.2222184546264072,22.649999618530273,-1.0249957084819292,21.94499969482422,2.224457384859779,21.59499931335449,-0.15569395334835567
3695,2008-01-11,22.70000076293945,22.88500022888184,22.520000457763672,22.834999084472656,2850800.0,0.00978653136935237,2.10637296279456,-3.375041724285708,59.30681195494246,32.267655997495396,-1.0613317205628725,-0.6242511352890183,0.1302965208037925,1.2946548849449115,21.90814164965107,0.40500068664551137,-0.7684983869161712,0.6940007209777797,-0.47529765934755375,1.863299101303113,0.10935153081511473,1.2786499111404446,-1.7124596232910108,88.65679323875877,52.66920985279288,0.584649190162666,1,-0.8575010299682582,-0.3850011825561488,0.22999906539917347,1.3049993515014684,-3.110000610351559,4,-0.1599119359520752,-1.039992981010582,22.479999542236328,-1.2222184546264072,22.649999618530273,-1.0249957084819292,21.94499969482422,-0.1599119359520752
3696,2008-01-14,22.415000915527344,22.71500015258789,22.36000061035156,22.54999923706055,3115400.0,-0.012555058935390107,-1.8979680809653012,1.0,54.27873510553617,36.914679508948254,-0.7177774730740865,-0.4244117635063205,0.35503097224822255,1.5771698091104511,22.6488490068075,0.3549995422363317,-0.7156671651315172,0.44925079345703267,-0.5925659596197406,1.491067546533806,-0.07165758308135395,0.9701591699954193,-1.3513614458789043,50.777367977894336,13.434645476587555,0.5209083765383862,1,-0.5725011825561523,-0.10000133514404297,0.8249988555908203,1.5899991989135742,-2.575000762939453,0,-0.14365385184849855,2.10637296279456,22.70000076293945,-1.039992981010582,22.479999542236328,-1.2222184546264072,22.649999618530273,-0.14365385184849855
3697,2008-01-15,22.049999237060547,22.28499984741211,21.920000076293945,22.184999465942386,4064800.0,-0.0162838127842303,1.1790966595876724,1.0000141286840543,51.38887662455782,41.10841733361192,-0.2821118139478074,-0.1140900283355748,0.6683068399011276,1.9314713668307562,22.97921929829929,0.49500083923339844,-0.6434170313759147,0.1152491569519043,-0.8738998724805853,1.104398186384394,-0.3793253577643405,0.6098236716681491,-0.9133053706121075,13.401984823786375,-26.09166938572496,0.4945745147162456,1,-0.20749950408935547,0.2650003433227539,1.1900005340576172,1.955000877380371,-2.189998626708988,1,-0.10680270402359748,-1.8979680809653012,22.415000915527344,2.10637296279456,22.70000076293945,-1.039992981010582,22.479999542236328,-0.10680270402359748
3698,2008-01-16,22.604999542236328,22.934999465942386,22.524999618530273,22.729999542236328,9926400.0,0.02517008273827792,-1.877193452102125,0.9259243560942974,56.790121034206685,46.231157311594586,-0.6919739581647768,-0.6857403972426752,0.06841411068960568,1.3657760217406256,22.891213488366446,0.8850002288818395,-0.5115648379535394,0.6584995269775398,-0.35763400757208785,1.6746330615271674,0.15043275970272418,1.1665662942523554,-1.39817345485989,67.48767269501923,25.620541486316895,0.5080667672748141,1,-0.7399997711181641,-0.28999996185302734,0.6125001907348633,1.4000005722045898,-2.869998931884769,2,-0.15372707152578613,1.1790966595876724,22.049999237060547,-1.8979680809653012,22.415000915527344,2.10637296279456,22.70000076293945,-0.15372707152578613
3699,2008-01-17,22.375,22.934999465942386,22.31999969482422,22.8799991607666,5939200.0,-0.010174720057241515,-1.0000000000000115,4.0399932861328125,56.384064775813506,51.4894071240197,-0.34107464025179723,-0.47331346101841376,0.2597556053534902,1.5762896055384168,22.50814988837953,0.6149997711181676,-0.353954389353099,0.4242500305175767,-0.5986213753417857,1.4471214363769391,-0.08718567241210451,0.9356857334472579,-1.0644835099096035,44.82760564650686,-0.48871213371912603,0.511435702929682,1,-0.3000001907348633,-0.2049999237060547,0.8224997520446777,1.630000114440918,-2.360000610351559,3,-0.1338547861109899,-1.877193452102125,22.604999542236328,1.1790966595876724,22.049999237060547,-1.8979680809653012,22.415000915527344,-0.1338547861109899
3700,2008-01-18,22.85000038146973,23.420000076293945,22.670000076293945,23.20499992370605,8562000.0,0.021229067328256024,-1.0979016501896677,0.7029705587974101,62.4517455552888,54.77189556389021,-0.5572185430189052,-0.9414513614930371,-0.2459565800340684,1.0913132759990205,22.16856655675345,1.0450000762939453,-0.1730071238926918,0.8642503738403349,-0.232559729552829,1.9610604772334987,0.31584532214375116,1.4126554255369186,-1.4420149128282134,62.00002034505232,11.66326038089656,0.5484050516965822,1,-0.1800003051757848,-0.6875000000000036,0.2537493705749476,1.1549997329711879,-3.274999618530277,4,-0.14070022314726538,-1.0000000000000115,22.375,-1.877193452102125,22.604999542236328,1.1790966595876724,22.049999237060547,-0.14070022314726538
3701,2008-01-22,21.729999542236328,21.975000381469727,21.125,21.149999618530273,6804800.0,-0.049015353196303235,-1.698417504034199,-1.6338047087394616,52.60162288966657,55.799969188252284,0.6525707158085545,0.16785977708646627,0.8414516321208154,2.2007118198966786,21.666493020402733,1.7250003814697301,-0.013416114104174426,-0.24350042343139577,-1.3462725656950099,0.8592717188322183,-0.794886494563201,0.3078856477004095,1.6900005340576172,26.36163495093668,-25.462821900033614,0.5513860711318062,1,0.5425004959106445,0.3775005340576172,1.3737502098083496,2.27500057220459,-2.3899993896484375,1,-0.09848133615874899,-1.0979016501896677,22.85000038146973,-1.0000000000000115,22.375,-1.877193452102125,22.604999542236328,-0.09848133615874899
3702,2008-01-23,21.65999984741211,21.700000762939453,21.01000022888184,21.18000030517578,4389200.0,-0.0032213389921229574,1.4642815784633494,0.8275855265105052,53.692942590245266,55.68673751632425,0.757556924159271,0.21709257517556324,0.8812418240289901,2.2517706083040423,21.166890051299692,0.7199993133544886,0.2272739544190614,-0.29325008392333984,-1.4037941972817762,0.8172940294350965,-0.848522140602558,0.26202197275587835,1.760000228881836,26.970940235877993,-28.595633880989016,0.5552720566792191,1,0.5550003051757812,0.44750022888183594,1.4099998474121094,2.3450002670288086,-2.8449993133544957,2,-0.08402584061152096,-1.698417504034199,21.729999542236328,-1.0979016501896677,22.85000038146973,-1.0000000000000115,22.375,-0.08402584061152096
3703,2008-01-24,21.934999465942386,22.0049991607666,21.46999931335449,21.55500030517578,4795600.0,0.012696196697486783,1.0576974569836801,0.7916656732549804,54.560255274019795,55.71724175603078,0.4140057002134583,-0.06062140677224548,0.6021390353132361,1.9602747740944864,20.55705442843387,0.5349998474121129,0.3485294130780545,-0.018500423431394353,-1.1290247534984523,1.0920239066356636,-0.5737625884649233,0.5367617416021346,1.3886006164550757,38.38171351146868,-19.094875920531237,0.5552621650335285,1,0.28000068664550426,0.17250061035155895,1.0624999999999964,2.0700006484985316,-3.1350002288818395,3,-0.09459762507916158,1.4642815784633494,21.65999984741211,-1.698417504034199,21.729999542236328,-1.0979016501896677,22.85000038146973,-0.09459762507916158
3704,2008-01-25,21.450000762939453,22.049999237060547,21.274999618530273,22.020000457763672,3426800.0,-0.02211072326470631,1.4603269754768393,-1.5000025096747822,55.14403227578844,55.254710680569225,0.8242084811492028,0.4062188532348401,1.0918213314373837,2.419801864009834,19.850602757293974,0.7749996185302734,0.3973657138427704,-0.47874917984008647,-1.611904373031674,0.6544060133515011,-1.045326776435882,0.08782841675570907,1.7810553253173858,18.257284726805807,-44.16277098158917,0.5665775965957945,1,0.7649993896484375,0.6574993133544922,1.4637489318847656,2.554999351501465,-2.9800014495849645,4,-0.07995338422323095,1.0576974569836801,21.934999465942386,1.4642815784633494,21.65999984741211,-1.698417504034199,21.729999542236328,-0.07995338422323095
3705,2008-01-28,21.600000381469727,21.700000762939453,21.274999618530273,21.415000915527344,2672800.0,0.00699298896014211,1.207796840243546,-0.3245606403340873,50.04583928906098,54.78438892318309,0.5607315567604765,0.2576134273184465,0.9219097947822306,2.2428685640755077,18.999054059059755,0.4250011444091797,0.346649715972827,-0.3212495803833022,-1.461350501498881,0.8188513407322766,-0.8913000409410898,0.24880088017448543,1.5422134724121115,56.7308380054248,-1.1201702412948222,0.5700504605577893,1,0.6149997711181641,0.5074996948242188,1.2799992561340332,2.4049997329711914,-2.9750003814697266,0,-0.07337967425135006,1.4603269754768393,21.450000762939453,1.0576974569836801,21.934999465942386,1.4642815784633494,21.65999984741211,-0.07337967425135006
3706,2008-01-29,21.6200008392334,21.725000381469727,21.420000076293945,21.59499931335449,3009800.0,0.0009259471023357335,1.5957405363288097,0.1351437732620072,46.82928063768317,54.27776714686369,0.4650007906634812,0.255434881638422,0.8824640585225012,2.1992900522959324,17.833616983210206,0.30500030517578125,0.3055318910086342,-0.30424919128417827,-1.4406573952694934,0.8321590127011369,-0.8724532932768376,0.2639549107084811,1.4369244696484387,58.65396077827221,2.8395294200598116,0.5682041019926583,1,0.5949993133544922,0.4874992370605469,1.2262487411499023,2.3849992752075195,-3.160001754760742,1,-0.09458834398299021,1.207796840243546,21.600000381469727,1.4603269754768393,21.450000762939453,1.0576974569836801,21.934999465942386,-0.09458834398299021
3707,2008-01-30,21.01000022888184,21.309999465942386,20.875,21.09499931335449,2948800.0,-0.028214643231863512,-1.4507043766991743,-3.3997558742744847,33.697827595490665,51.711956764784134,1.01913653634438,0.8789987466994127,1.476813433665125,2.783043811317345,16.31641778997507,0.7450008392333984,0.20099294255856748,-0.8942498207092235,-2.0816983541650274,0.29319871274658027,-1.4879740874371272,-0.30052555398131986,1.9650480767999987,11.489388641610073,-38.52495325197968,0.5937242667279021,1,1.1374998092651332,1.0974998474121058,1.791249275207516,2.9949998855590785,-2.290000915527351,2,-0.079485961832511,1.5957405363288097,21.6200008392334,1.207796840243546,21.600000381469727,1.4603269754768393,21.450000762939453,-0.079485961832511
3708,2008-01-31,20.854999542236328,21.11000061035156,20.05500030517578,20.280000686645508,5749400.0,-0.007377471916084843,-1.058537946947769,-6.764765281393618,33.79861453934994,49.20246229406596,1.0055372230773436,1.05999260919819,1.6112988752366846,2.917415918462776,15.000646552623609,1.0550003051757777,0.1276594884285842,-1.0312504768371582,-2.2723911048439085,0.2098901511695921,-1.6518207908405316,-0.41068016283378483,1.9940458651045994,40.10023385349643,-5.816170508861951,0.620570314003375,1,0.8825006484985352,0.8825006484985352,1.8712501525878906,3.15000057220459,-2.489999771118164,3,-0.09781822358937153,-1.4507043766991743,21.01000022888184,1.5957405363288097,21.6200008392334,1.207796840243546,21.600000381469727,-0.09781822358937153
3709,2008-02-01,20.625,20.86000061035156,20.299999237060547,20.440000534057614,3732000.0,-0.011028508620703814,-1.4085973871490238,0.3217388419882967,29.35323250895418,45.52484973336212,1.0741523824361927,1.2974437058658737,1.8341289248507344,3.128273755997604,13.61376940263912,0.5600013732910121,0.08327432073160068,-1.223750019073485,-2.5707383014773235,0.1232382633303537,-1.8972441602754024,-0.5502558778715674,2.000521799167714,34.13171669363985,-6.114834270695475,0.6734941412019185,2,0.42749977111816406,1.1125001907348633,2.0949997901916504,3.380000114440918,-1.9500007629394531,4,-0.08848488547585232,-1.058537946947769,20.854999542236328,-1.4507043766991743,21.01000022888184,1.5957405363288097,21.6200008392334,-0.08848488547585232
3710,2008-02-04,20.93000030517578,20.94499969482422,20.65999984741211,20.71999931335449,3260800.0,0.014787893584280232,1.3750009934116936,1.1351437732619853,35.28245761680195,43.600498036377154,0.5231761884022141,1.0547928086754013,1.5261613735693018,2.7979669312279825,11.57874657427099,0.31999969482421875,-0.03785916199338146,-0.9239996910095201,-2.2549099500421192,0.4069105680230791,-1.5894548205258197,-0.25854456149322047,1.489879774472577,52.39520718716343,12.92385854549449,0.6654551295162989,2,0.12249946594238281,0.807499885559082,1.72999906539917,3.0299997329711914,-1.7649993896484375,0,-0.1175346849475658,-1.4085973871490238,20.625,-1.058537946947769,20.854999542236328,-1.4507043766991743,21.01000022888184,-0.1175346849475658
3711,2008-02-05,20.280000686645508,20.559999465942386,20.2450008392334,20.540000915527344,2916200.0,-0.031055881942320562,1.100009536828025,-1.2380904805587387,33.39588578094839,41.34526950201082,1.0570201964356478,1.6877569622818989,2.177991122451658,3.4205394380991407,10.757971966316635,0.6849994659423828,-0.168225073330742,-1.5082493782043471,-3.0117688606471447,-0.004729895761549585,-2.260009119425746,-0.7564896369829484,1.9506890110450428,17.928329237470333,-23.81447826951393,0.7517597412213991,2,0.7724990844726562,1.4574995040893555,2.287498950958252,3.679999351501465,-1.5050010681152344,1,-0.08160752616420441,1.3750009934116936,20.93000030517578,-1.4085973871490238,20.625,-1.058537946947769,20.854999542236328,-0.08160752616420441
3712,2008-02-06,20.575000762939453,20.729999542236328,20.3700008392334,20.55500030517578,4960000.0,0.014546354354327162,1.1818234362537137,-0.07692476983457433,29.98028696757889,38.61416191240628,0.6614903973963315,1.3542927842296493,1.834449505798574,3.1005870889381484,11.339495528956817,0.4499988555908203,-0.38519428969193825,-1.1447493553161614,-2.7402212393366625,0.4507225287043397,-1.9424852973264102,-0.3470134133059126,1.481633783349917,49.28912865831187,10.356617894144826,0.7977359420102501,2,0.47749900817871094,1.1624994277954102,1.8012490272521973,3.3274993896484375,-2.5,2,-0.10279473147220608,1.100009536828025,20.280000686645508,1.3750009934116936,20.93000030517578,-1.4085973871490238,20.625,-0.10279473147220608
3713,2008-02-07,19.36000061035156,19.450000762939453,19.149999618530273,19.20499992370605,8463200.0,-0.05905225310010209,-1.264148498960021,7.749856952126645,25.103226773818434,35.276294634409616,1.645898431951732,2.4350215644900324,3.0020690117924964,4.285871223001234,13.01738471492242,1.4250011444091797,-0.5039695614427266,-2.1952495574951207,-4.04503583043676,-0.34546328455348174,-3.1201426939659385,-1.270356421024303,2.5365031966487237,11.699219102812796,-25.39342629754845,0.9248931364708187,2,1.077499389648441,1.9249992370605504,2.812499046325687,4.344999313354496,-1.610000610351559,3,-0.03305791719112183,1.1818234362537137,20.575000762939453,1.100009536828025,20.280000686645508,1.3750009934116936,20.93000030517578,-0.03305791719112183
3714,2008-02-08,18.979999542236328,19.075000762939453,18.770000457763672,18.854999542236328,4326600.0,-0.019628153725989472,-1.0678115139916204,0.8064480403617794,17.533555409268658,31.66381864776603,1.8312603791404989,2.676597573221386,3.3130167783085227,4.638754384747806,14.969218919776756,0.5900001525878871,-0.6479455328895156,-2.400250625610351,-4.5236725582066875,-0.27682869301401425,-3.461961591908519,-1.3385396593121826,2.6418538459169554,9.655133707378416,-23.28362964189214,1.0617109662981676,2,1.267500877380371,2.1150007247924805,3.1649999618530273,4.725000381469727,-0.7649993896484375,4,-0.03240251770025604,-1.264148498960021,19.36000061035156,1.1818234362537137,20.575000762939453,1.100009536828025,20.280000686645508,-0.03240251770025604
3715,2008-02-11,19.06999969482422,19.07999992370605,18.7450008392334,18.940000534057614,4955200.0,0.004741841662725621,3.4666658189541715,1.039993286132841,23.02231559073644,29.018600309216396,1.5026592221080968,2.4250359447290677,3.1471377954514708,4.516216035459276,16.554856177127338,0.3349990844726527,-0.8342798667191467,-2.1287504196167006,-4.393075278694294,0.13557443946089265,-3.2609128491554955,-0.9965879900779058,2.209631341682311,16.37274901485619,-16.679284365986184,1.1321624295387966,2,0.9575004577636719,2.012500762939453,3.0162501335144043,4.232500076293945,-0.8999996185302734,0,-0.020713186370468484,-1.0678115139916204,18.979999542236328,-1.264148498960021,19.36000061035156,1.1818234362537137,20.575000762939453,-0.020713186370468484
3716,2008-02-12,19.19499969482422,19.309999465942386,18.71999931335449,18.82999992370605,7504000.0,0.006554798217114133,-1.0170911189433631,2.8077086726234524,25.275828979145842,28.08282268517808,1.1147230968077828,2.157024453907411,2.9477589519456693,4.357397830154547,18.362354620869485,0.5900001525878977,-1.0025098346823142,-1.8427503585815437,-4.198990580014996,0.5134898628519089,-3.02087046929827,-0.6646302478648174,1.7297831140640731,23.63185708361696,-9.768480339842252,1.1781201107167265,2,0.720000267028805,1.875,2.726250171661377,3.9075002670288086,-0.3799991607666051,1,-0.0015628434370313915,3.4666658189541715,19.06999969482422,-1.0678115139916204,18.979999542236328,-1.264148498960021,19.36000061035156,-0.0015628434370313915
3717,2008-02-13,19.69499969482422,19.71500015258789,19.489999771118164,19.524999618530273,3492200.0,0.02604845053135474,1.1428506553073996,0.46575392574399255,28.502885367636793,27.494408332765506,0.4565890779697277,1.5510719078940696,2.3694359171819386,3.824307552909687,19.77216706600791,0.5200004577636719,-1.1469575399415497,-1.2250003814697266,-3.6035183580652337,1.1535175951257806,-2.4142593697674783,-0.03574139317197478,0.8770177547786631,97.9899054377601,62.5255209407253,1.1892589882977531,2,0.13749980926513672,1.375,2.226250171661377,3.4075002670288086,-0.5699996948242188,2,-0.046712368141631266,-1.0170911189433631,19.19499969482422,3.4666658189541715,19.06999969482422,-1.0678115139916204,18.979999542236328,-0.046712368141631266
3718,2008-02-14,19.1299991607666,19.43000030517578,19.114999771118164,19.395000457763672,4546800.0,-0.02868751169395034,-1.1355962887531115,-1.5588304592220266,28.071830206400975,27.352030299148485,0.8394420565762601,1.9419505882329418,2.851801787185515,4.347087734349454,21.320113232835396,0.5799999237060547,-1.3027926233612313,-1.616250896453856,-3.98417250693155,0.7516707140238381,-2.800211701692703,-0.43229009121500894,1.145695387036536,41.20598006007685,3.4177461502069306,1.1839608052388466,2,0.7025003433227539,1.9400005340576172,2.842500686645508,3.6925010681152344,0.2350006103515625,3,-0.055148899326186496,1.1428506553073996,19.69499969482422,-1.0170911189433631,19.19499969482422,3.4666658189541715,19.06999969482422,-0.055148899326186496
3719,2008-02-15,19.3799991607666,19.3799991607666,19.165000915527344,19.239999771118164,2906000.0,0.013068479402378763,2.07141689373297,-0.5282969979199206,29.406308896873725,26.699124885823124,0.44060032048679076,1.534755808121794,2.5361649711698178,4.05605216531881,23.280356847735657,0.25,-1.3393352724100964,-1.216500854492189,-3.528884642211125,1.095882933226747,-2.372692748351657,-0.060308960632720954,0.6467841495247519,66.33158700857072,29.661387730803924,1.1561918938594675,2,0.3450002670288086,1.6900005340576172,2.6987504959106445,3.3675012588500977,-0.7950000762939453,4,-0.08410728747947605,-1.1355962887531115,19.1299991607666,1.1428506553073996,19.69499969482422,-1.0170911189433631,19.19499969482422,-0.08410728747947605
3720,2008-02-19,19.63500022888184,19.84499931335449,19.565000534057614,19.71500015258789,4342200.0,0.0131579504209407,-1.545451392802255,-0.5714305177111463,32.355562096108656,26.583533365285376,-0.01946110926730782,1.082021148587284,2.2103669373653823,3.7611615985407845,24.3823347052375,0.4650001525878871,-1.367829042914309,-0.800749778747555,-2.889729426565239,1.288229869070129,-1.8452396026563953,0.24374004516128522,-0.9150009155273509,81.3334147135423,45.484150161300335,1.0444898239088416,2,0.08999919891357067,1.4349994659423793,2.4437494277954066,3.1125001907348597,-0.9549999237060582,1,-0.07231984006830916,2.07141689373297,19.3799991607666,-1.1355962887531115,19.1299991607666,1.1428506553073996,19.69499969482422,-0.07231984006830916
3721,2008-02-20,19.59000015258789,19.6200008392334,19.3700008392334,19.479999542236328,2904600.0,-0.0022918296801319737,1.9411421519129362,-1.3750089407053039,35.968387790111876,27.248877901122377,-0.09234131029882064,1.0102748761122733,2.18323223626415,3.769437648893515,25.36102260104891,0.26499938964844105,-1.3592655267563778,-0.7387498855590806,-2.766943374866141,1.28944360374798,-1.7528466302126091,0.2753468590944479,-0.8475008392334011,65.06858620959977,25.0582289699052,1.0140967446535298,2,-0.307500839233402,1.4799995422363281,2.4887495040893555,3.1575002670288086,-1.3199996948242188,2,-0.0724859655555623,-1.545451392802255,19.63500022888184,2.07141689373297,19.3799991607666,-1.1355962887531115,19.1299991607666,-0.0724859655555623
3722,2008-02-21,19.84000015258789,20.05500030517578,19.780000686645508,19.850000381469727,2970400.0,0.012761612968490654,-3.2307906744721744,-0.09091066722152864,40.155200010656,28.921319371882106,-0.5113381246369073,0.6502738626684312,1.8551005107693435,3.481559109661184,26.023864968279494,0.4650001525878906,-1.4120957551304087,-0.3977499008178711,-2.3357620345221193,1.540262232886377,-1.3667559676699952,0.571256166034253,-1.075450839233401,77.12765633655351,35.59492091277487,0.9690060668521239,2,-0.4525003433227539,1.2299995422363281,2.2387495040893555,2.9075002670288086,-0.8449993133544922,3,-0.05166328682696997,1.9411421519129362,19.59000015258789,-1.545451392802255,19.63500022888184,2.07141689373297,19.3799991607666,-0.05166328682696997
3723,2008-02-22,19.86000061035156,19.924999237060547,19.645000457763672,19.86000061035156,2937200.0,0.0010080875811413481,3.3077645401723097,-0.0,42.26492571566984,31.66924940592668,-0.5061857083813557,0.4920782038026523,1.7549450544728913,3.414071096555592,27.206935998035643,0.279998779296875,-1.4052967334268374,-0.27399950027466247,-2.0443542345857963,1.4963552340364714,-1.1591768674302294,0.6111778668809045,-1.0438332573242164,78.08990690417777,34.149525934205414,0.8851773671555665,2,-0.47250080108642223,1.2099990844726598,2.218749046325687,2.8874998092651403,0.4399986267089879,4,-0.03700909303942601,-3.2307906744721744,19.84000015258789,1.9411421519129362,19.59000015258789,-1.545451392802255,19.63500022888184,-0.03700909303942601
3724,2008-02-25,19.73500061035156,19.809999465942386,19.549999237060547,19.670000076293945,2130200.0,-0.006294058215428611,1.41862652034665,100.0,37.46066221178638,33.2735101415989,-0.2937132237158657,0.5080551976621628,1.8108696250870828,3.4849457362687453,28.267905242529906,0.3100013732910121,-1.41326025522946,-0.3132494926452658,-1.9782149301450076,1.351715944854476,-1.1457322113951385,0.5192332261046069,-0.8692799392382788,53.28467966263519,9.983594946876813,0.832482718749871,2,-0.34750080108642223,1.3349990844726598,2.3549990653991735,2.874999046325687,0.4699993133544922,0,-0.0187484584641624,3.3077645401723097,19.86000061035156,-3.2307906744721744,19.84000015258789,1.9411421519129362,19.59000015258789,-0.0187484584641624
3725,2008-02-26,20.01499938964844,20.05500030517578,19.665000915527344,19.795000076293945,3053000.0,0.014187928585622345,1.5999860128300496,3.384577012236514,46.98519733344563,35.685662180965544,-0.47557905981268433,0.10880206743229337,1.4557265232407737,3.1471101521446307,29.242920364245517,0.3899993896484375,-1.2623429427722677,0.045999336242680045,-1.450318061786998,1.542316734272358,-0.7021593627721607,0.7941580352575208,-1.101707533172661,94.1604457351935,45.681510781195286,0.7481586990148398,2,-0.4299993515014684,1.0550003051757777,2.1075005531311,2.5550003051757777,0.4500007629394496,1,-0.0714464326147003,1.41862652034665,19.73500061035156,3.3077645401723097,19.86000061035156,-3.2307906744721744,19.84000015258789,-0.0714464326147003
3726,2008-02-27,19.575000762939453,19.82999992370605,19.475000381469727,19.4950008392334,2745800.0,-0.021983444423013587,-4.916617658745868,0.3636371517994098,38.986786361871886,36.850540069213885,0.02681079460752045,0.40869295415019735,1.8173037202146105,3.5279624512597607,30.38662642705629,0.5399990081787145,-1.0303471475956272,-0.29174928665161204,-1.5777400306472948,0.9942414573440708,-0.9347446586494534,0.35124608534622936,-0.6160405685156718,17.241447348949478,-29.84884867008877,0.642995371997841,2,0.009999275207519531,0.8099985122680664,2.841249465942383,2.8074989318847656,1.4699993133544922,2,-0.045721605255726994,1.5999860128300496,20.01499938964844,1.41862652034665,19.73500061035156,3.3077645401723097,19.86000061035156,-0.045721605255726994
3727,2008-02-28,19.34000015258789,19.475000381469727,19.200000762939453,19.450000762939453,2311000.0,-0.012005139269086529,2.4374985098824595,-1.3750089407052428,49.71909480269134,39.25579169102392,0.23038666217096804,0.5398445653209691,1.987266125216678,3.6924291315504405,31.05978135956843,0.375,-0.8747184940742585,-0.44324989318847585,-1.6297012485561453,0.7432014621791936,-1.0364755708723123,0.14997578449536064,-0.33719835373402773,16.374206386386657,-33.739043633893885,0.593225677683835,2,0.2700004577636719,1.044999122619629,2.8499999046325684,3.042499542236328,1.2849998474121094,3,-0.055325733525448895,-4.916617658745868,19.575000762939453,1.5999860128300496,20.01499938964844,1.41862652034665,19.73500061035156,-0.055325733525448895
3728,2008-02-29,18.815000534057614,19.100000381469727,18.75,19.100000381469727,3166800.0,-0.0271457918504735,1.4561443428678509,2.590893327784746,47.77329269127665,41.2965676681798,0.7889737812092541,0.9530392387741529,2.4494574017915305,4.142008202923069,31.121405088483105,0.5900001525878906,-0.7457538199065361,-0.866249561309818,-2.0149053179702285,0.2824061953505925,-1.4405774396400233,-0.29192168297961274,1.2399997711181676,4.980882671047206,-48.17426935964141,0.5743278783302052,2,0.587499618530277,1.569998741149906,3.3462495803833043,3.567499160766605,1.1099987030029332,4,0.009566850920357917,2.4374985098824595,19.34000015258789,-4.916617658745868,19.575000762939453,1.5999860128300496,20.01499938964844,0.009566850920357917
3729,2008-03-03,18.799999237060547,18.96999931335449,18.540000915527344,18.864999771118164,4212200.0,-0.0007973051592484737,2.127265413132342,0.22807217143392255,46.280986524559616,42.84383704911879,0.7968469583396782,0.8688522732445989,2.402760099728482,4.082173082482889,31.25838844570088,0.4299983978271449,-0.6654065023341893,-0.7900008201599107,-1.9126485859120486,0.3326469455922272,-1.3513247030359778,-0.22867693728384353,1.228901062011719,17.161612295668114,-38.967211005131745,0.5613238828760685,3,0.4975013732910156,1.4950008392333984,3.361250877380371,3.582500457763672,1.2400016784667969,0,0.07978723728046977,1.4561443428678509,18.815000534057614,2.4374985098824595,19.34000015258789,-4.916617658745868,19.575000762939453,0.07978723728046977
3730,2008-03-04,18.46999931335449,18.5049991607666,18.290000915527344,18.46999931335449,4129800.0,-0.01755318814351481,5.1428337874653165,-0.0,40.54758547630239,43.352636792028854,1.0551756935223757,1.059422761101814,2.67046805573872,4.334897398688863,31.635107421727554,0.5099983215332031,-0.5430031168889613,-0.9970006942749059,-2.037529536132787,0.04352814758297541,-1.5172651152038448,-0.476736273345967,1.4993450103759791,11.688215178789076,-46.545653498222336,0.5202644209289402,3,0.7025012969970739,1.5375013351440465,3.6912508010864293,3.91250038146973,1.7049999237060582,1,0.0939361491528099,2.127265413132342,18.799999237060547,1.4561443428678509,18.815000534057614,2.4374985098824595,19.34000015258789,0.0939361491528099
3731,2008-03-05,18.625,18.729999542236328,18.489999771118164,18.5,3380800.0,0.008392024494199068,-2.310331219910026,100.0,34.6704988506728,42.74322555203072,0.8369038000973141,0.8159083417515731,2.459333809082576,4.102338736117684,31.485040204795244,0.2600002288818395,-0.43776788007658496,-0.7592499732971199,-1.7907403443145817,0.27224039772034203,-1.2749951588058508,-0.2435047877883889,1.2435837192382806,28.269977675158266,-23.90497978295928,0.5157451855087302,3,0.5475006103515625,1.3825006484985352,3.536250114440918,3.7574996948242188,1.0550003051757812,2,0.09879195450136335,5.1428337874653165,18.46999931335449,2.127265413132342,18.799999237060547,1.4561443428678509,18.815000534057614,0.09879195450136335
3732,2008-03-06,18.459999084472656,18.70499992370605,18.40999984741211,18.65999984741211,1694400.0,-0.0088591095585151,1.0344768619610367,-1.600006103515625,39.15858204463942,42.39807625524956,0.877884438878823,0.8583420203625423,2.562225069319876,4.187396118987934,31.662285764578936,0.29500007629394176,-0.36911258670064484,-0.8185008049011238,-1.7662471054640854,0.12924549566183785,-1.2923739551826046,-0.34462765461964295,1.313869666542967,20.987442102511817,-31.22937686593143,0.4738731502814812,3,0.7125015258789062,1.340001106262207,3.7012510299682617,3.9225006103515625,1.4200000762939453,3,0.14003256338163217,-2.310331219910026,18.625,5.1428337874653165,18.46999931335449,2.127265413132342,18.799999237060547,0.14003256338163217
3733,2008-03-07,18.71999931335449,18.80500030517578,18.46999931335449,18.524999618530273,2833400.0,0.014084520139577172,-1.1967256172298792,-0.9749947548112509,39.35484903039082,42.60854145731673,0.4907798998706667,0.5775472395912509,2.2462079707048552,3.847274445510646,30.756011687550984,0.345001220703125,-0.3268718463925637,-0.5265005111694379,-1.5053677331187636,0.4523667107798879,-1.015934122144099,-0.037066900194776764,0.9648373675318389,63.23520749477562,12.274899499714998,0.4894336109746626,3,0.45250129699707387,0.9800014495849645,3.4075007438659703,3.66250038146973,2.1750011444091832,4,0.10176286092524167,1.0344768619610367,18.459999084472656,-2.310331219910026,18.625,5.1428337874653165,18.46999931335449,0.10176286092524167
3734,2008-03-10,18.364999771118164,18.6299991607666,18.309999465942386,18.575000762939453,3991800.0,-0.01896365145607004,1.0000119210113565,-1.076929848585645,30.156247578561903,40.73865815121853,0.7051634144964254,0.9318885837131532,2.5394270218649524,4.121031225506755,29.600667077681546,0.40999984741210227,-0.3409018495341307,-0.8507500648498549,-1.9009098160309428,0.1994096863312329,-1.375829940440397,-0.3256701892593128,1.236146763846623,14.562901839945482,-31.210581920785792,0.5250798755905434,3,0.6950006484985352,1.2525005340576172,3.372500419616699,3.6475000381469727,2.715000152587887,0,0.08494415929129095,-1.1967256172298792,18.71999931335449,1.0344768619610367,18.459999084472656,-2.310331219910026,18.625,0.08494415929129095
3735,2008-03-11,18.674999237060547,18.70499992370605,18.375,18.530000686645508,4753200.0,0.016879905788504512,2.219512648982669,-0.6904660266482593,36.79652416690431,40.495295685111024,0.20684784543887957,0.6227058289488454,2.1762618906082984,3.735556968962065,28.31088433481494,0.3400001525878871,-0.37127884423466995,-0.5210005760192864,-1.5972352870418902,0.5552341350033174,-1.05911793153059,0.017116779492017287,0.8474785607379935,73.73720248301673,29.148444211569846,0.5381173555113027,3,0.20750141143798828,0.9425010681152344,2.720000743865967,3.33750057220459,2.0100002288818395,1,0.07309246234173594,1.0000119210113565,18.364999771118164,-1.1967256172298792,18.71999931335449,1.0344768619610367,18.459999084472656,0.07309246234173594
3736,2008-03-12,19.165000915527344,19.295000076293945,18.82999992370605,18.940000534057614,5149600.0,0.026238377428920545,-1.0898808018550332,1.5517422817379654,40.89070305711029,39.51436326893535,-0.38825791837992796,0.1373853000331806,1.6438174705201796,3.168650839012823,26.969126956426294,0.6200008392333984,-0.3594245852283606,-0.029498958587645063,-1.1058231528341693,1.0468252356588792,-0.5676610557109072,0.5086631385356171,0.28352826933492636,86.80212383622755,44.415501023571274,0.5381620971232628,3,-0.3725004196166992,0.3449993133544922,2.22999906539917,2.847498893737793,1.6849994659423828,2,0.05270014470570206,2.219512648982669,18.674999237060547,1.0000119210113565,18.364999771118164,-1.1967256172298792,18.71999931335449,0.05270014470570206
3737,2008-03-13,18.774999618530273,19.0,18.71500015258789,19.0,4174200.0,-0.020349662320187756,1.5333276819395583,-0.9999999999999842,36.68711311857156,38.282565538634785,-0.09703451174598143,0.479513449171062,1.9908047752280211,3.4781402490618163,26.309815028022772,0.4500007629394531,-0.44301346031875255,-0.3735002517700181,-1.4383363695991385,0.6913358660591022,-0.9059183106845801,0.15891780714454384,0.6040178701719014,47.20810806623995,8.951979380600243,0.5324180589145606,3,0.017500877380371094,0.7350006103515625,2.6200003623962402,3.2375001907348633,2.0,3,0.04820243435596683,-1.0898808018550332,19.165000915527344,2.219512648982669,18.674999237060547,1.0000119210113565,18.364999771118164,0.04820243435596683
3738,2008-03-14,18.075000762939453,18.5,18.010000228881836,18.5,3804200.0,-0.03728356164119151,1.3058854152642019,1.8888822955961515,32.15054513236592,36.71251649505771,0.5441831637898176,1.1556739594265792,2.6450551201043453,4.105992118151612,25.593063762810225,0.7649993896484375,-0.4747650503579557,-1.0207491874694838,-2.188952285888405,0.14745391094943727,-1.6048507366789444,-0.4366476382600233,1.2386757313722327,5.0584079203218,-30.003875327099195,0.5841015492094598,3,0.5774993896484375,0.9574995040893555,3.3199992179870605,3.9374990463256836,2.534999847412106,4,0.09986159455816312,1.5333276819395583,18.774999618530273,-1.0898808018550332,19.165000915527344,2.219512648982669,18.674999237060547,0.09986159455816312
3739,2008-03-17,17.75,18.075000762939453,17.514999389648438,17.53499984741211,6852200.0,-0.01798067768859113,-3.392149236315766,-0.505883620109325,25.878618779996515,35.08263130657928,0.7873796382636087,1.425377899617473,2.91442953742488,4.361492738412153,25.013829527422597,0.5600013732910156,-0.566767920710948,-1.2642499923706048,-2.5684713352431707,0.03997135050196121,-1.9163606638068877,-0.6121393209343218,1.4593823930772984,13.202276387568807,-13.790278453620944,0.6521106714362832,3,0.6549997329711914,1.0349998474121094,3.1112499237060547,3.809999465942383,3.4750003814697266,0,0.177183124381052,1.3058854152642019,18.075000762939453,1.5333276819395583,18.774999618530273,-1.0898808018550332,19.165000915527344,0.177183124381052
3740,2008-03-18,18.21500015258789,18.2450008392334,17.905000686645508,18.09000015258789,6739400.0,0.026197191695092492,2.675650040208673,0.5813949362147585,35.59322924285614,35.18515690571076,0.3155917720407224,0.8943964960370501,2.4157903188817187,3.8211669179534375,25.08829944947203,0.49500083923339844,-0.6065490906414901,-0.7282498359680183,-2.044733802940222,0.5882341310041852,-1.3864918194541218,-0.07000785248191477,0.8249439401465217,39.32587038820959,10.641342013427188,0.6582419834861017,3,0.18999958038330078,0.5699996948242188,2.4562501907348633,3.1549997329711914,2.760000228881836,1,0.15728793560899956,-3.392149236315766,17.75,1.3058854152642019,18.075000762939453,1.5333276819395583,18.774999618530273,0.15728793560899956
3741,2008-03-19,18.170000076293945,18.45499992370605,18.09000015258789,18.434999465942386,2303600.0,-0.002470495521107785,1.3934387272682116,-2.1199951171875284,37.086104705335984,34.954881645788156,0.32325656655014257,0.8722814725867138,2.401111707218895,3.8001137503057834,24.842518226969705,0.3649997711181605,-0.6439563641005179,-0.7022499084472642,-2.025020311324223,0.6205204944296945,-1.3636351098857418,-0.04086470700878664,0.7174495461318706,44.10777221771252,13.293277817374335,0.6613852014384793,3,0.2349996566772461,0.6149997711181641,2.385000228881836,3.1875,2.7700004577636683,2,0.1384149355579647,2.675650040208673,18.21500015258789,-3.392149236315766,17.75,1.3058854152642019,18.075000762939453,0.1384149355579647
3742,2008-03-20,18.815000534057614,18.86000061035156,18.55500030517578,18.700000762939453,4018400.0,0.035498098792260846,1.975613840843396,-0.4339623999539164,49.99999999999999,36.137676197966954,-0.29736202424791003,0.1544732549826584,1.6914137932228321,3.094774672920817,25.042602243295747,0.6900005340576136,-0.6139752759454495,-0.00599946975708221,-1.247847261963809,1.2358483224496446,-0.6269233658604456,0.6149244263462812,-1.3000011444091761,96.65427245705986,59.98721514223634,0.6209238961033628,3,-0.41000080108642223,-0.03000068664550426,1.6774992942810094,2.529998779296875,2.1399993896484375,3,0.10815837308792497,1.3934387272682116,18.170000076293945,2.675650040208673,18.21500015258789,-3.392149236315766,17.75,0.10815837308792497
3743,2008-03-24,19.125,19.125,18.90999984741211,18.9950008392334,1870600.0,0.016476186932933956,2.3077160086271404,1.1304297347951189,53.286153005894455,38.7076656898928,-0.6077857421915596,-0.22494709120242362,1.296257438616081,2.729778111867276,24.95886345932209,0.30999946594238637,-0.5643622243378914,0.34075002670288157,-0.8119370539210422,1.4934371073268053,-0.2355935136090821,0.9170935670148452,-1.5831005859375011,100.0,58.35133847154867,0.5763435403119626,3,-0.7200002670288086,-0.3400001525878906,1.326249599456787,2.2199993133544886,1.5499992370605469,0,0.08627448985779207,1.975613840843396,18.815000534057614,1.3934387272682116,18.170000076293945,2.675650040208673,18.21500015258789,0.08627448985779207
3744,2008-03-25,19.364999771118164,19.434999465942386,19.09499931335449,19.125,2945600.0,0.012549007640165533,-1.2666590373012327,1.846164003697346,59.21730009192985,41.198863014895636,-0.7722258985075925,-0.5207887755222984,0.9776142956174709,2.4357781663687916,24.599689090619734,0.34000015258789773,-0.5177852919611254,0.5992498397827148,-0.4998181074952228,1.6983177870606525,0.04971586614374601,1.1487838134216837,-1.7597763336181664,95.4248528971774,47.92150992817404,0.5495339736389695,3,-0.8900003433227539,-0.5799999237060547,1.086249828338623,1.9799995422363246,1.625,1,0.06429129119279642,2.3077160086271404,19.125,1.975613840843396,18.815000534057614,1.3934387272682116,18.170000076293945,0.06429129119279642
3745,2008-03-26,18.584999084472656,18.825000762939453,18.43000030517578,18.76000022888184,3979200.0,-0.040278889535998674,1.5901481467584688,-0.7291721304309965,49.63502836657269,42.17045471594701,-0.007078704826138704,0.15450861843654806,1.6611940962956098,3.155976269346393,24.92652240489832,0.9349994659423828,-0.5081900363399825,-0.10925083160400462,-1.039170555518119,0.8206688923101098,-0.57421069356106,0.3557090303530508,-0.8699890852661163,36.80291335243982,-12.590797032018777,0.46495986195705635,3,-0.1099996566772461,0.20000076293945312,1.8125004768371582,2.692500114440918,2.430000305175785,2,0.14205011714005034,-1.2666590373012327,19.364999771118164,2.3077160086271404,19.125,1.975613840843396,18.815000534057614,0.14205011714005034
3746,2008-03-27,18.68000030517578,18.905000686645508,18.614999771118164,18.905000686645508,3912200.0,0.005111715113427007,1.5777815453736277,1.2857080576778195,52.03328162459456,43.87558454994957,-0.19904380096982166,-0.011575180960793574,1.4780757249090115,2.99832352595395,25.00685781041543,0.32000160217285156,-0.4298410743355632,0.030500411987304688,-0.801996845486638,0.8629976694612473,-0.38574821674966486,0.44674904072427424,-0.8617909379650897,24.87564266315427,-26.9500220650154,0.41624862873697077,3,-0.2050008773803711,0.10499954223632812,1.7174992561340332,2.597498893737793,2.239999771118164,3,0.12285867445398568,1.5901481467584688,18.584999084472656,-1.2666590373012327,19.364999771118164,2.3077160086271404,19.125,0.12285867445398568
3747,2008-03-28,18.270000457763672,18.63999938964844,18.25,18.614999771118164,2969400.0,-0.021948599609953323,-1.025969650881114,1.5333276819395583,45.9532500892783,45.40921843405094,0.14727630928777913,0.3311300424111323,1.8051442981392682,3.3495973720999643,24.933517445969272,0.43000030517578125,-0.4042991504656115,-0.32599945068359304,-1.1076279454900373,0.4556290441228512,-0.7168136980868169,0.06481479671963086,-0.35478368462907994,1.6878031035875825,-46.683106213097176,0.39081424740322224,3,0.20499897003173828,0.5149993896484375,1.9062490463256836,3.0074987411499023,2.6149997711181676,4,0.14614121562100735,1.5777815453736277,18.68000030517578,1.5901481467584688,18.584999084472656,-1.2666590373012327,19.364999771118164,0.14614121562100735
3748,2008-03-31,18.9950008392334,19.030000686645508,18.55500030517578,18.674999237060547,7787600.0,0.039682559567842945,1.4358912912707302,-0.9275427219301301,55.311978334078475,48.67959171783782,-0.48444232125494935,-0.40021286241941567,0.9860352909927315,2.5702091561609564,24.16875567626561,0.7600002288818359,-0.4148908711807522,0.39000091552734517,-0.406253501200176,1.1862553322548663,-0.008126292836415416,0.7881281238911058,-0.9885971045303386,62.86929746765133,9.799646326167128,0.39812720836376114,3,-0.3250007629394531,-0.21000099182128906,1.2337489128112793,2.282498359680176,1.7399997711181605,0,0.10318499593979236,-1.025969650881114,18.270000457763672,1.5777815453736277,18.68000030517578,1.5901481467584688,18.584999084472656,0.10318499593979236
3749,2008-04-01,20.299999237060547,20.350000381469727,19.674999237060547,19.69499969482422,9031800.0,0.06870220269386507,-1.0930253189262078,1.8906141035804331,61.732846815045924,51.58399367030336,-1.5529982836284226,-1.6728405469001473,-0.3924331460132038,1.2227292550803028,23.117335049755788,1.3549995422363281,-0.3385756756413727,1.6199993133544908,0.5212825358253141,2.7187160908836674,1.0706409245899025,2.169357702119079,-2.207879758483127,97.61899355588758,45.21536698566175,0.5493583887645886,4,-1.0799989700317383,-1.3674993515014648,-0.07124948501586914,0.9774999618530273,0.10000038146972656,1,0.018472907098212366,1.4358912912707302,18.9950008392334,-1.025969650881114,18.270000457763672,1.5777815453736277,18.68000030517578,0.018472907098212366
3750,2008-04-02,20.20499992370605,20.405000686645508,20.15999984741211,20.19499969482422,5109000.0,-0.004679769306644155,-5.1250268221157285,0.016529316443558633,57.963238122666716,53.903675161117874,-1.2807124397349874,-1.5190787180510874,-0.38883559003043544,1.2758600587054971,21.791076223891103,0.24500083923339844,-0.16657575358281917,1.438249969482417,0.15146601145122318,2.7250339275136106,0.79485799046682,2.0816419484980138,-1.932249972897246,90.71922509450428,40.9042565350956,0.6433919790155973,4,-0.8774995803832972,-1.2449998855590785,0.0237498283386266,1.072499275207523,0.4500007629394567,2,0.0388517619587363,-1.0930253189262078,20.299999237060547,1.4358912912707302,18.9950008392334,-1.025969650881114,18.270000457763672,0.0388517619587363
3751,2008-04-03,20.46500015258789,20.584999084472656,20.3700008392334,20.46999931335449,2731800.0,0.012868113331531816,-1.2051352276617597,-0.499904634750919,63.203129959292994,55.370689601039324,-1.3197133948755848,-1.722475034116158,-0.7029943584584402,0.980906187445342,20.8922241131628,0.3799991607666051,0.09145834671676667,1.6062501907348619,0.11523907543750056,3.097261306032223,0.8607446330861812,2.3517557483835425,-1.979025128195417,94.86085743318966,42.86896099558135,0.7455055576486798,4,-1.0475006103515625,-1.4150009155273438,-0.13750028610229492,0.6674995422363281,-0.1900005340576172,3,0.026875115219141543,-5.1250268221157285,20.20499992370605,-1.0930253189262078,20.299999237060547,1.4358912912707302,18.9950008392334,0.026875115219141543
3752,2008-04-04,21.045000076293945,21.149999618530273,20.88500022888184,21.06999969482422,3943400.0,0.028341066180383567,1.8648665367603463,5.00076306753503,73.64648876289318,57.632949129594735,-1.7322909480870976,-2.2123097965958323,-1.3292731590478155,0.37088647713346745,20.06794718713412,0.6849994659423828,0.2926202376152389,2.057000064849852,0.2890772285061196,3.8249229011935846,1.173038646677984,2.94096148302172,-2.30714216469185,95.95377379500738,36.45432877211616,0.8839614181718665,4,-1.3450002670288086,-1.7125005722045898,-1.0600004196166992,0.07999992370605469,-0.5699996948242188,4,-0.005939653102724707,-1.2051352276617597,20.46500015258789,-5.1250268221157285,20.20499992370605,-1.0930253189262078,20.299999237060547,-0.005939653102724707
3753,2008-04-07,20.625,20.8799991607666,20.59499931335449,20.65999984741211,2946200.0,-0.01995723805043137,-4.999919691615431,1.4000152590218966,72.54901960784312,59.114251298029544,-1.2037242047360337,-1.7310247978052828,-0.9702519834120125,0.7697757313227243,19.251025884829463,0.4500007629394567,0.493827691276735,1.5417499542236328,-0.3651826168284451,3.4486825252757107,0.5882836686975956,2.49521623974967,-1.5494422494279583,64.40681472860699,-0.9097122350128046,0.9534662855260383,4,-0.9250001907348633,-1.2925004959106445,-0.627500057220459,0.44499969482421875,-0.29000091552734375,0,0.01260607170336181,1.8648665367603463,21.045000076293945,-1.2051352276617597,20.46500015258789,-5.1250268221157285,20.20499992370605,0.01260607170336181
3754,2008-04-08,19.924999237060547,19.975000381469727,19.790000915527344,19.920000076293945,3585600.0,-0.03393943093039775,2.523750703892754,-0.14283378746594005,62.93493893022277,60.592019138435106,-0.4648139210031168,-0.9572385525058209,-0.32498609406876966,1.4515661097414458,17.846625491652098,0.8349990844726562,0.5709676385767679,0.763749217987062,-1.147097357823096,2.67459579379722,-0.19167406991801528,1.7191725058921392,-0.5590196249743542,9.926356638070434,-56.25389363301072,0.9554232879050782,4,-0.22499942779541016,-0.5924997329711914,-0.031249523162841797,1.1450004577636719,0.8400001525878942,1,0.04065251715465101,-4.999919691615431,20.625,1.8648665367603463,21.045000076293945,-1.2051352276617597,20.46500015258789,0.04065251715465101
3755,2008-04-09,20.040000915527344,20.26499938964844,19.899999618530273,20.21999931335449,3700600.0,0.005771728123978637,1.703716524085659,-36.00572300648536,63.997007633674954,61.92132202833293,-0.39305237579625896,-1.016869857727606,-0.4993505069705009,1.3057448434040388,16.63676867428196,0.3649997711181676,0.6144531630061607,0.8105008125305169,-1.1245738553205662,2.7455754803816,-0.15703652139502466,1.7780381464560584,-0.42425850253897934,18.382370471971065,-48.50008324934441,0.9675373339255414,4,-0.34000110626220703,-0.7075014114379883,-0.24375057220458984,0.9399995803833008,1.1849994659423828,2,0.01796400631518913,2.523750703892754,19.924999237060547,-4.999919691615431,20.625,1.8648665367603463,21.045000076293945,0.01796400631518913
3756,2008-04-10,20.174999237060547,20.25,19.940000534057614,20.06999969482422,2228800.0,0.006736442882525173,1.4313581761335865,-0.5833359824522479,61.02105904526847,63.59552302344295,-0.3281969953172421,-1.1302715908285563,-0.6940115748153985,1.1407184063946652,16.506497325773594,0.30999946594238637,0.6119946210445271,0.8949992179870598,-1.085178604708947,2.8751770406830666,-0.09508969336094353,1.8850881293350632,-0.3849983215332031,28.3087271100415,-33.369917795615166,0.9900889113480041,4,-0.32249927520751953,-0.8424997329711914,-0.584998607635498,0.6800012588500977,1.605001449584961,3,0.023791894311610218,1.703716524085659,20.040000915527344,2.523750703892754,19.924999237060547,-4.999919691615431,20.625,0.023791894311610218
3757,2008-04-11,19.68000030517578,19.9950008392334,19.655000686645508,19.950000762939453,2695200.0,-0.024535263970442922,-1.125002980235081,-2.571444141689373,54.36664315620452,63.490485781456954,0.4334230342202865,-0.5944749817477408,-0.24599228511489457,1.608094454492285,16.08798148263069,0.5199985504150391,0.721099675025588,0.35475025177002095,-1.6181860321694366,2.3276865357094785,-0.6317178901997096,1.3412183937397515,1.4699993133544922,2.0407877281814613,-52.5271259554762,0.986468141969729,4,0.7224998474121094,-0.3475008010864258,-0.08999967575073242,1.1750001907348633,2.604999542236328,4,0.030233704478043633,1.4313581761335865,20.174999237060547,1.703716524085659,20.040000915527344,2.523750703892754,19.924999237060547,0.030233704478043633
3758,2008-04-14,19.8799991607666,19.924999237060547,19.61000061035156,19.875,4585200.0,0.01016254331755384,5.631597968157161,-0.01851537885531019,54.07758908664106,62.63990158941197,0.41589933892720055,-0.6875663104122225,-0.4866184972591583,1.3799980727078562,14.777853486284343,0.3149986267089879,0.8237334880604159,0.4644991874694817,-1.4312573386644054,2.360255713603369,-0.48337907559746185,1.4123774505364253,1.240100479125978,41.22122955784383,-7.840708378653204,0.9478782630669436,4,0.5000009536743164,-0.5474996566772461,-0.39374876022338867,0.975001335144043,2.405000686645508,0,0.02992964013184496,-1.125002980235081,19.68000030517578,1.4313581761335865,20.174999237060547,1.703716524085659,20.040000915527344,0.02992964013184496
3759,2008-04-15,20.895000457763672,21.05500030517578,20.729999542236328,21.01499938964844,13929400.0,0.05105640542481438,2.249995231646608,-24.003815337658093,67.63360032334657,63.7143862783764,-0.5652692540106017,-1.5334943710015878,-1.523875688045642,0.3506594304109072,13.333545768080496,1.1750011444091797,1.0404184667172274,1.3222504615783706,-0.5125861701178991,3.15708709327464,0.40483214573023574,2.2396687774265054,0.16469522094726585,88.92734386137205,36.731980128310845,0.9174183158481339,4,-0.5150003433227539,-1.5625009536743164,-1.458749771118164,-0.039999961853027344,1.1049995422363281,1,-0.026800735153032385,5.631597968157161,19.8799991607666,-1.125002980235081,19.68000030517578,1.4313581761335865,20.174999237060547,-0.026800735153032385
3760,2008-04-16,21.07999992370605,21.165000915527344,20.88500022888184,21.149999618530273,4503000.0,0.008853767020313263,4.599885561701245,0.5833359824522487,68.07229313661587,64.25540440919005,-0.6851478447612678,-1.5735255212018906,-1.739272781911044,0.15265199910393434,12.169162800347905,0.28000068664550426,1.1595539751145338,1.3639999389648416,-0.471863688616768,3.199863566546451,0.4460681251740368,2.2819317527556464,-1.4699993133544922,94.53369934794426,37.27637558560503,0.9179318137908047,4,-0.692499160766598,-1.7399997711181605,-1.741249561309811,-0.2249994277954066,0.9249992370605504,2,-0.014943099392679238,2.249995231646608,20.895000457763672,5.631597968157161,19.8799991607666,-1.125002980235081,19.68000030517578,-0.014943099392679238
3761,2008-04-17,20.684999465942386,20.690000534057614,20.55500030517578,20.674999237060547,3013200.0,-0.018738162200819364,12.498426623442983,-0.14286103542238682,68.22641285631086,63.653173752903136,-0.28570343066905934,-1.0334314339202066,-1.3589319887221798,0.5383628795900357,11.172439690896791,0.5249996185302699,1.1173123994127359,0.8432495117187528,-0.8883126464900819,2.5748116699275876,-0.022531567385666307,1.709030590823172,-1.043898849487313,69.13174563456464,4.645098905564382,0.8657810791044183,4,-0.29749870300293324,-1.3449993133544957,-1.4349989891052282,0.17000102996825817,0.9449996948242152,3,0.026105918756074598,4.599885561701245,21.07999992370605,2.249995231646608,20.895000457763672,5.631597968157161,19.8799991607666,0.026105918756074598
3762,2008-04-18,20.850000381469727,20.8700008392334,20.73500061035156,20.815000534057614,4642600.0,0.007976839245222633,2.5999694827324076,3.4999046347502087,65.29266250834172,62.846911852958534,-0.5378328106451207,-1.0942616799950073,-1.5464876834804144,0.3382724098516263,10.8981193715259,0.18500137329101207,1.123451413343986,0.9065004348754897,-0.8101213390594886,2.623122208810468,0.048189547907998787,1.7648113218429806,-1.1784217590332062,79.74273490435053,14.429742251489003,0.8583108869674899,4,-0.46249961853027344,-1.510000228881836,-1.6987500190734863,0.005000114440917969,0.75,4,0.04460433036741396,12.498426623442983,20.684999465942386,4.599885561701245,21.07999992370605,2.249995231646608,20.895000457763672,0.04460433036741396
3763,2008-04-21,20.774999618530273,21.114999771118164,20.700000762939453,21.100000381469727,3278200.0,-0.003597158828165248,1.3380255961143765,-9.285776566756551,54.91210221335239,61.955485551084045,-0.49094511894296033,-0.9373683816013454,-1.4562091668235126,0.38545465342224716,11.133073493780794,0.41499900817871094,1.068620792303939,0.7489996910095229,-0.9605757318028232,2.458575113821869,-0.10578802039664836,1.6037874024156942,-1.0735525502319376,36.06542511944368,-24.121697607400613,0.8547877114061725,4,-0.3874988555908203,-1.4349994659423828,-1.6237492561340332,0.0800008773803711,0.8800010681152344,0,0.07268352619053675,2.5999694827324076,20.850000381469727,12.498426623442983,20.684999465942386,4.599885561701245,21.07999992370605,0.07268352619053675
3764,2008-04-22,20.61000061035156,20.934999465942386,20.600000381469727,20.934999465942386,3216800.0,-0.007942190671885396,1.0615400867406293,0.9999941312487748,54.12844678848032,60.85897879050687,-0.2442452070825425,-0.710755471986019,-1.2652842691808424,0.5133298652412783,11.812624116925944,0.3349990844726598,0.8806070197890072,0.5217506408691364,-1.1771166496417536,2.2206179313800263,-0.3276830043863086,1.3711842861245813,-0.8792824651086413,9.016434449808058,-45.35431391792541,0.8494336452554457,4,-0.22249984741210582,-1.2700004577636683,-1.7675004005432093,0.10499954223633168,1.2099990844726598,1,0.08127118813471879,1.3380255961143765,20.774999618530273,2.5999694827324076,20.850000381469727,12.498426623442983,20.684999465942386,0.08127118813471879
3765,2008-04-23,21.225000381469727,21.315000534057614,20.905000686645508,21.084999084472656,3481400.0,0.029839871562608256,1.5624862164949416,-0.4307747383988685,57.22433646208602,60.43712072570881,-0.7526219055211811,-1.178241086376211,-1.8495786819024183,-0.13878783860902644,11.82480036003991,0.7049999237060547,0.7362084478766704,1.0047503471374526,-0.610516993916633,2.6200176881915382,0.19711667661040977,1.8123840176644954,-1.4655965808211207,88.15787822586556,37.30157162253205,0.807633670527042,4,-0.7624998092651403,-1.614999771118164,-2.630000591278076,-0.7575006484985352,0.6199989318847621,2,0.03651352671856145,1.0615400867406293,20.61000061035156,1.3380255961143765,20.774999618530273,2.5999694827324076,20.850000381469727,0.03651352671856145
3766,2008-04-24,20.975000381469727,21.09499931335449,20.625,20.71999931335449,4075600.0,-0.011778562803619996,-1.1123579131448398,1.8214193267121954,49.29006399096234,59.873056374015235,-0.4215369002422733,-0.7878850352157407,-1.5751750075114543,0.0730620379798026,11.81528524086579,0.6000003814697266,0.7093304960582216,0.6400003433227539,-0.8344914235646357,2.1144921102101435,-0.09724554012094089,1.3772462267664487,-1.15337271148476,52.44754125474196,6.994380593427756,0.7372458834436951,4,-0.5124998092651403,-1.2725000381469727,-2.380000591278076,-0.5075006484985352,0.4549999237060547,3,0.049106019573988746,1.5624862164949416,21.225000381469727,1.0615400867406293,20.61000061035156,1.3380255961143765,20.774999618530273,0.049106019573988746
3767,2008-04-25,20.940000534057614,21.049999237060547,20.825000762939453,20.88500022888184,2361400.0,-0.0016686458534242998,-1.5714223433242507,0.21568656783397813,53.465352351704134,59.805030070133355,-0.21122235790294042,-0.5719220738055704,-1.531793996641749,0.06524929200874752,11.3719211041793,0.22499847412109375,0.6661521154114034,0.47150049209594513,-0.6591682129899041,1.6021691971817944,-0.09383386044697772,1.036834844638868,-1.058637949509741,47.55245874525805,4.311049358715493,0.5653343525429243,4,-0.005000114440914416,-1.157500267028805,-2.3450007438659632,-0.47250080108642223,0.46999931335449574,4,0.03295122297569897,-1.1123579131448398,20.975000381469727,1.5624862164949416,21.225000381469727,1.0615400867406293,20.61000061035156,0.03295122297569897
3768,2008-04-28,20.95499992370605,21.225000381469727,20.940000534057614,21.19499969482422,3131200.0,0.0007163032123156388,-1.1111213150885924,-4.363607990013112,63.341982289323106,59.32818362190853,-0.06447711076240736,-0.4559301716359414,-1.5198506845418898,0.009005959039274813,11.597364229053055,0.2849998474121129,0.6474779578516134,0.3884999275207477,-0.5229313456427818,1.2999312006842771,-0.06721570906101704,0.8442155641025124,-1.0162918211777878,49.650275031611045,2.104073268638942,0.45571563658176395,4,-0.019999504089351916,-1.1724996566772425,-2.3600001335144007,-0.48750019073485973,0.3400001525878942,0,0.030780265335816015,-1.5714223433242507,20.940000534057614,-1.1123579131448398,20.975000381469727,1.5624862164949416,21.225000381469727,0.030780265335816015
3769,2008-04-29,20.674999237060547,20.84000015258789,20.559999465942386,20.76499938964844,2380600.0,-0.013361998934141917,1.3333227370261167,0.3750009934117029,57.888182392863825,58.196615761491636,0.2023095646168933,-0.15430632078494,-1.2236649087202132,0.25353969459133197,11.736325753098447,0.39500045776366477,0.715243840470805,0.08974924087524272,-0.8139945826003441,0.9934930643508295,-0.3621226708625507,0.5416211526130361,-0.6812394372711097,15.231736215320083,-34.51622686597737,0.45187191173779273,4,0.26000118255615234,-0.8924989700317383,-2.0799994468688965,-0.20749950408935547,0.8850002288818395,1,0.04740031370004982,-1.1111213150885924,20.95499992370605,-1.5714223433242507,20.940000534057614,-1.1123579131448398,20.975000381469727,0.04740031370004982
3770,2008-04-30,20.989999771118164,21.31999969482422,20.899999618530273,21.030000686645508,2794000.0,0.0152358184126542,-2.8181613261201277,0.4444538634340519,59.690850759152,57.24821997291843,-0.141701486050696,-0.42950204493259747,-1.5267070227111148,-0.0988092623819341,12.019137182664199,0.6450004577636719,0.7878252251359115,0.36549978256225657,-0.5368943771332582,1.2678939422577713,-0.08569729728549902,0.8166968624100122,-0.9433903419580005,56.578970483788595,3.9489329533168274,0.4511970798477566,4,-0.05000019073486328,-1.2049999237060547,-2.3600001335144043,-0.5225000381469727,0.05500030517578125,2,0.0395426361484823,1.3333227370261167,20.674999237060547,-1.1111213150885924,20.95499992370605,-1.5714223433242507,20.940000534057614,0.0395426361484823
3771,2008-05-01,21.01499938964844,21.01499938964844,20.70499992370605,20.725000381469727,2496600.0,0.001191025193086226,1.1379346632202698,-7.249809269502283,67.87147076726987,57.53475422391044,-0.12847878550523362,-0.43340533025022765,-1.5377604577975355,-0.16107175054805367,12.010606888094044,0.3099994659423899,0.6767211276611782,0.3629994392395055,-0.5523574849842987,1.2783563634633097,-0.09467902287239482,0.8206779013514058,-0.8919865445484341,59.86839298397103,0.8044909347823719,0.45767846211190166,5,-0.07499980926514027,-1.2299995422363317,-2.3849997520446813,-0.5474996566772496,-0.02499961853027699,3,0.039495595898750624,-2.8181613261201277,20.989999771118164,1.3333227370261167,20.674999237060547,-1.1111213150885924,20.95499992370605,0.039495595898750624
3772,2008-05-02,20.920000076293945,21.114999771118164,20.834999084472656,21.104999542236328,4724000.0,-0.00452054799493784,1.7317150327040631,-0.6379313746768928,64.32507726598732,58.58064034086988,-0.02515066148644607,-0.3670707692769568,-1.4376908015037202,-0.10793846011127783,11.452571115634834,0.2800006866455078,0.5383759087908473,0.2742501258850112,-0.6314645541178123,1.1799648058878347,-0.17860721411640057,0.7271074658864229,-0.7251680202104858,47.36848709653918,-13.376034060077934,0.45285734000141187,5,0.01999950408935547,-1.135000228881836,-2.2900004386901855,-0.4525003433227539,-0.21000099182128906,4,0.02437859593794922,1.1379346632202698,21.01499938964844,-2.8181613261201277,20.989999771118164,1.3333227370261167,20.674999237060547,0.02437859593794922
3773,2008-05-05,20.88500022888184,21.01000022888184,20.799999237060547,20.95499992370605,2860400.0,-0.0016730328529858118,1.3333403975754994,0.3783778210798333,49.811316409030674,58.100959187597695,0.030277723681457758,-0.32843253699692454,-1.3985675461287848,-0.11575254043925298,11.263360772606674,0.21000099182129262,0.4228051845506151,0.22625026702881357,-0.6856529788576076,1.1381535129152347,-0.229701355914397,0.6822018899720241,-0.6226581144739356,42.763245402914926,-13.820814161105531,0.45595162294321073,5,0.05499935150146129,-0.9475002288818395,-2.2550005912780797,-0.4175004959106481,-0.4500007629394531,0,0.02513764006591912,1.7317150327040631,20.920000076293945,1.1379346632202698,21.01499938964844,-2.8181613261201277,20.989999771118164,0.02513764006591912
3774,2008-05-06,20.73500061035156,20.73500061035156,20.51000022888184,20.614999771118164,1868200.0,-0.007182169829370921,2.749980131924128,-1.7143051771118398,43.403454234204936,56.56530560672201,0.22336218993610757,-0.12083341878105003,-1.2420727724311753,-0.0028481915984279738,11.94143319245992,0.375,0.32221000387913534,0.03575057983398011,-0.8083702260441648,0.879871385712125,-0.3863098231050941,0.4578109827730543,-0.40919904111867567,27.77784318758122,-23.01418559276754,0.4220604029390727,5,0.1799993515014684,-0.2700004577636683,-2.0075006484985316,-0.26750087738036754,-0.25,1,0.02700744873201577,1.3333403975754994,20.88500022888184,1.7317150327040631,20.920000076293945,1.1379346632202698,21.01499938964844,0.02700744873201577
3775,2008-05-07,20.399999618530273,20.645000457763672,20.399999618530273,20.55500030517578,1836600.0,-0.01615630489318831,-2.1612871469882484,-1.291663355320709,44.42270423931507,56.02448785653899,0.47944914171168307,0.2556267348356336,-0.9133620287617816,0.28882095276710373,12.269563868077103,0.3350009918212855,0.3018877592712208,-0.3172503471374526,-1.1163322085658969,0.4818315142909917,-0.7167912778516765,0.08229058357677133,-0.014546161761909815,0.0,-46.46984226960196,0.3995409307142224,5,0.46000003814697266,0.06500053405761719,-1.3237495422363281,0.06750011444091797,0.11499977111816762,2,0.056862738681545455,2.749980131924128,20.73500061035156,1.3333403975754994,20.88500022888184,1.7317150327040631,20.920000076293945,0.056862738681545455
3776,2008-05-08,20.655000686645508,20.73500061035156,20.559999465942386,20.649999618530273,1363000.0,0.012500052592334665,1.1212142229620434,-0.032264812649972316,46.31380602880711,55.22987159843932,0.1947640704282101,0.0405067824588059,-1.1576352606171731,-0.006792483744906264,12.660825323044685,0.3350009918212855,0.3045800527855391,-0.08624935150146484,-0.8445501113707898,0.6720514083678601,-0.46539973143612556,0.2929010284331959,-0.2550010681152344,35.66447743993854,-6.324070278319326,0.3791503799346622,5,0.20499897003173828,-0.1900005340576172,-1.5112504959106445,-0.1875009536743164,-0.04000091552734375,3,0.0188815965472513,-2.1612871469882484,20.399999618530273,2.749980131924128,20.73500061035156,1.3333403975754994,20.88500022888184,0.0188815965472513
3777,2008-05-09,20.274999618530273,20.415000915527344,20.13999938964844,20.25,2120400.0,-0.018397533550358336,-1.2449027255529708,4.998855835240275,41.52542592053798,52.80580977968542,0.5258091070638713,0.4926264650003773,-0.7635248859749311,0.33875614313066293,13.216299252685504,0.5150012969970668,0.22736822216844388,-0.49600038528442525,-1.1124046358254809,0.12040386525663038,-0.8042025105549513,-0.1877982600138992,1.0450000762939453,15.517252719064947,-26.0960781497049,0.308202125270527,5,0.4549999237060547,0.1900005340576172,-1.041250228881836,0.19250011444091797,0.14999961853027344,4,0.0352651129982966,1.1212142229620434,20.655000686645508,-2.1612871469882484,20.399999618530273,2.749980131924128,20.73500061035156,0.0352651129982966
3778,2008-05-12,20.475000381469727,20.5,20.31999969482422,20.420000076293945,1091000.0,0.009864402796667004,2.4285921889191644,2.2000457770656903,47.738691540772244,51.67808857389746,0.2800056396769506,0.3578335646147899,-0.9298765164328984,0.10990629807788466,13.892258466727892,0.22500038146972656,0.22049195233246976,-0.32574968338012766,-0.8027610816524593,0.15126171489220397,-0.5642553825162935,-0.08724398424396185,0.821399307250978,56.3025721905935,10.129484526291328,0.2385056991361666,5,0.25499916076660156,-0.010000228881835938,-0.9587507247924805,-0.6925010681152344,0.06999969482421875,0,0.011477347918176672,-1.2449027255529708,20.274999618530273,1.1212142229620434,20.655000686645508,-2.1612871469882484,20.399999618530273,0.011477347918176672
3779,2008-05-13,20.334999084472656,20.450000762939453,20.26499938964844,20.424999237060547,1439000.0,-0.00683767005561442,1.6428162720361335,-1.6363573311138855,32.27091905939753,48.631429496146964,0.40980093720660804,0.47824998127535423,-0.7566755314096127,0.22122890134952655,13.307927243385386,0.2100009918212855,0.18618653477719604,-0.4377509117126479,-0.955473691452351,0.07997186802705514,-0.6966123015825012,-0.1788895218427946,0.9382725982666038,32.77299071652028,-7.755142530964072,0.25886138986985235,5,0.29250049591064453,0.13000106811523438,-0.8187494277954102,-0.5524997711181641,0.5750007629394531,1,0.004917648683155695,2.4285921889191644,20.475000381469727,-1.2449027255529708,20.274999618530273,1.1212142229620434,20.655000686645508,0.004917648683155695
3780,2008-05-14,20.76499938964844,20.8799991607666,20.645000457763672,20.75,1331400.0,0.021145823680126075,-1.088891526228341,-0.1666596024244874,46.09664215006776,46.21200409423562,-0.061991125946295966,0.024707389982211225,-1.1371564902935383,-0.23300539698673006,12.818528302328946,0.5450000762939453,0.11292783753476598,0.007999420166019178,-0.4891231319717839,0.5051219723038223,-0.24056185590288237,0.2565606962349207,0.48560684722900405,84.45948558276002,43.562035874128156,0.24856127606890185,5,-0.13749980926514027,-0.2999992370605504,-1.248749732971195,-0.9825000762939489,-0.23999977111816762,2,-0.013484169878495877,1.6428162720361335,20.334999084472656,2.4285921889191644,20.475000381469727,-1.2449027255529708,20.274999618530273,-0.013484169878495877
3781,2008-05-15,21.225000381469727,21.309999465942386,21.0049991607666,21.045000076293945,2626000.0,0.022152709142414073,-1.3461369171630897,12.00050864699614,54.574628327904236,45.12862087889305,-0.546545950028456,-0.41398925142884124,-1.546268802366228,-0.7120172880822864,12.967312842446658,0.5450000762939453,0.09440806501401866,0.4410003662109361,-0.09666157315065149,0.9786623055725236,0.17216939653014407,0.7098313358917281,-1.0850009918212855,92.73512145897459,50.50335042427766,0.26883096968079373,5,-0.5000009536743129,-0.7600002288818359,-1.7087507247924805,-1.4425010681152344,-0.03499984741211293,3,-0.033451165091198054,-1.088891526228341,20.76499938964844,1.6428162720361335,20.334999084472656,2.4285921889191644,20.475000381469727,-0.033451165091198054
3782,2008-05-16,21.780000686645508,21.850000381469727,21.65999984741211,21.71500015258789,3473800.0,0.026148423802164755,-1.1714204749811992,0.36111346585851734,61.285900360908386,46.403574651323915,-1.080334940579636,-0.9441510127542188,-2.0375627749235434,-1.2844312410585665,13.163771014346848,0.625,0.05454702780212983,0.9495006561279311,0.2509988043257927,1.6480025079300695,0.6002497302268637,1.2987515820289985,-1.6166012954711881,95.58361823207544,52.04756432784199,0.3492509259010692,5,-0.7850008010864258,-1.0500001907348633,-2.1875009536743164,-2.160000801086426,-0.6550006866455078,4,-0.05348948020197575,-1.3461369171630897,21.225000381469727,-1.088891526228341,20.76499938964844,1.6428162720361335,20.334999084472656,-0.05348948020197575
3783,2008-05-19,22.28499984741211,22.475000381469727,22.229999542236328,22.399999618530273,5098000.0,0.023186370286766955,-1.1777815453736278,-1.7692127116405998,70.74740443605471,49.441791340418334,-1.526374345064287,-1.4021114322095087,-2.480055848993178,-1.8019287222014242,13.342294413865465,0.6949996948242188,-0.007864092383314869,1.3789998054504409,0.4257745476333987,2.332225063267483,0.9023871765419216,1.8556124343589602,-2.0541364166259726,91.40269462499039,42.45691207892561,0.4766126289085208,5,-0.9774999618530273,-1.2424993515014648,-2.4175000190734863,-2.6649999618530273,-0.875,0,-0.08346424155652654,-1.1714204749811992,21.780000686645508,-1.3461369171630897,21.225000381469727,-1.088891526228341,20.76499938964844,-0.08346424155652654
3784,2008-05-20,22.28499984741211,22.63500022888184,22.13500022888184,22.6299991607666,3680000.0,0.0,1.816889906137283,3.0,68.16267176148376,52.07956550954819,-1.4342071731378638,-1.3388332718432991,-2.4048165749607797,-1.8147934254799054,13.732883135583835,0.5,-0.04451420038358478,1.2952498435974107,0.17230483951891884,2.4181948476759025,0.733777341558163,1.8567223456366584,-1.9194881995849578,82.41203910927753,33.009461215605135,0.5614725020392467,5,-0.8975000381469691,-0.8975000381469691,-2.4287500381469727,-2.872500419616699,-1.0349998474121094,1,-0.07807941588656664,-1.1777815453736278,22.28499984741211,-1.1714204749811992,21.780000686645508,-1.3461369171630897,21.225000381469727,-0.07807941588656664
3785,2008-05-21,22.0,22.399999618530273,22.0,22.170000076293945,2588200.0,-0.012788864678641931,-3.7058757531218793,0.49275482504878954,62.8758095625619,53.919788124409834,-1.0039561074958634,-1.0464473253285504,-2.0563316441252297,-1.5413325574359718,13.650888792248212,0.39999961853027344,-0.017930425416381013,0.9715000152587905,-0.23593372571920312,2.178933756236784,0.3677831447697919,1.575216885747789,-1.452929265688475,61.042956271428274,12.428694482758914,0.6037168704889974,5,-0.6125001907348597,-0.6125001907348597,-2.1437501907348633,-2.6675004959106445,-1.125,2,-0.049545461481267705,1.816889906137283,22.28499984741211,-1.1777815453736278,22.28499984741211,-1.1714204749811992,21.780000686645508,-0.049545461481267705
3786,2008-05-22,22.0049991607666,22.2450008392334,21.924999237060547,22.114999771118164,2493200.0,0.00022723458030005084,-1.3703782195283911,0.6470621234390602,64.52473626531878,56.4752670516077,-0.8910197377046565,-1.0227626472633986,-2.0122753413379684,-1.5549250069077019,13.940748985064577,0.32000160217285156,0.04586068935581977,0.9249992370605469,-0.3583065839393491,2.208305058060443,0.28334632656060066,1.566652147560493,-1.2908940668894502,35.38453111520173,-12.834296711481564,0.6416529104999478,5,-0.5549993515014613,-0.6174993515014613,-2.1412487030029297,-2.664999008178711,-0.7399997711181605,3,-0.0672574232529427,-3.7058757531218793,22.0,1.816889906137283,22.28499984741211,-1.1777815453736278,22.28499984741211,-0.0672574232529427
3787,2008-05-23,21.6299991607666,22.01000022888184,21.53499984741211,21.950000762939453,1908400.0,-0.01704158210869644,1.1590900224113005,2.9090893327784713,59.14108092016943,57.742199204874055,-0.339278742628089,-0.6254883332131982,-1.5789931621153173,-1.1883910768655745,13.990117382115642,0.4750003814697301,0.12991468979263843,0.515499305725097,-0.7888856164694538,1.8198842279196477,-0.1366931553721784,1.1676917668223723,-0.7622224560890736,8.636298219057153,-38.60900353404052,0.6521924610972756,5,-0.1799993515014613,-0.2424993515014613,-1.7662487030029297,-2.289999008178711,0.07999992370605469,4,-0.020342054728650916,-1.3703782195283911,22.0049991607666,-3.7058757531218793,22.0,1.816889906137283,22.28499984741211,-0.020342054728650916
3788,2008-05-27,21.600000381469727,21.709999084472656,21.46999931335449,21.51499938964844,1903000.0,-0.0013869061701716756,-1.7428365903368193,-0.26562676950402114,60.935511422138106,60.92715391184523,-0.14853685543089412,-0.5741258584045426,-1.4672926318756048,-1.1640051690509523,13.798727617342143,0.23999977111816762,0.19679988638269208,0.4532505035400405,-0.8663359048287766,1.7728369119088576,-0.20654270064436986,1.1130437077244508,-0.5908457948558521,11.158881197650516,-36.95650688676676,0.6597932041844086,5,0.039999961853027344,-0.2125005722045863,-1.7362499237060547,-2.260000228881836,0.4650001525878871,1,-0.02199075801300543,1.1590900224113005,21.6299991607666,-1.3703782195283911,22.0049991607666,-3.7058757531218793,22.0,-0.02199075801300543
3789,2008-05-28,21.655000686645508,21.725000381469727,21.5,21.625,2193400.0,0.002546310379835326,1.6470621234390603,0.35294513631775287,67.0748302850381,63.25806370461971,0.0037951865513079497,-0.5817701363652752,-1.4277902156879207,-1.2269102459565886,14.206322705549113,0.22500038146972656,0.32239783890168283,0.459250736236573,-0.8593581358875468,1.7778596083606928,-0.2000536998254887,1.1185551722986347,-0.5157784486501953,19.892614256298657,-32.89177549171751,0.6593044360620601,5,0.16499900817871094,-0.26750087738036754,-1.791250228881836,-2.315000534057617,1.2449989318847656,2,-0.011313822741390589,-1.7428365903368193,21.600000381469727,1.1590900224113005,21.6299991607666,-1.3703782195283911,22.0049991607666,-0.011313822741390589
3790,2008-05-29,21.81999969482422,21.915000915527344,21.56999969482422,21.56999969482422,4186600.0,0.007619441373671432,-1.760009765625,8.333142602835526,66.24823829667696,64.55513147892779,0.004677769495419426,-0.7182230617463716,-1.5094113964463851,-1.390152895870422,14.160792699224334,0.345001220703125,0.4267105954416017,0.582749748229979,-0.7606061486717373,1.9261056451316954,-0.08892820022087733,1.2544276966808354,-0.5611152175579832,45.16125062757824,-9.384332083146546,0.671677948450858,5,0.2325000762939453,-0.4324998855590785,-1.9562492370605469,-2.479999542236328,1.1450004577636719,3,-0.026122809477372444,1.6470621234390603,21.655000686645508,-1.7428365903368193,21.600000381469727,1.1590900224113005,21.6299991607666,-0.026122809477372444
3791,2008-05-30,21.84499931335449,22.059999465942386,21.709999084472656,22.024999618530273,1874000.0,0.0011457203886304779,1.8000030517577614,-0.7200012207031392,74.30340429301128,66.001520804717,0.0859079179355895,-0.714484942143212,-1.4475729107133652,-1.4255276350481623,14.484197841734902,0.3500003814697301,0.6028867390931865,0.5662493705749476,-0.7992960613301463,1.9317948024800415,-0.11652334537760112,1.2490220865274964,-0.4760255759590031,63.55930559596471,3.9084890218155905,0.6827727159525471,5,0.20750045776367543,-0.45749950408934836,-1.8087487220764125,-2.4299993515014613,1.7650012969970703,4,-0.04440372368249512,-1.760009765625,21.81999969482422,1.6470621234390603,21.655000686645508,-1.7428365903368193,21.600000381469727,-0.04440372368249512
3792,2008-06-02,21.43000030517578,21.625,21.36000061035156,21.625,1758200.0,-0.018997437455857802,1.7179467115302216,1.0833298012122026,63.860675428849234,65.23632869280527,0.49845627218099864,-0.2733328744053267,-0.9695611832756263,-1.0290107849219012,14.460052249529475,0.4849987030029297,0.7081335990310436,0.12575035095214915,-1.230604147429741,1.4821048493340392,-0.5524268982387959,0.8039276001430942,1.2049999237060582,9.999972752118248,-48.005853472100746,0.6781772491909451,6,0.567500114440918,-0.04250049591064098,-1.3474998474121094,-2.015000343322754,2.469999313354492,0,-0.007699529313001885,1.8000030517577614,21.84499931335449,-1.760009765625,21.81999969482422,1.6470621234390603,21.655000686645508,-0.007699529313001885
3793,2008-06-03,21.40999984741211,21.665000915527344,21.34499931335449,21.53499984741211,2005400.0,-0.0009332924628490114,-1.509805974838021,0.6410266442349075,66.16543984360302,65.01441403526299,0.42609352556398505,-0.22343998983735958,-0.8954749658748042,-1.0390532600468525,14.512931269983365,0.3200016021728551,0.7555466325491729,0.07949991226196218,-1.2629404988684634,1.4219403233923877,-0.5917202933032506,0.750720117827175,1.199500389099125,9.090981844179394,-49.95415730195421,0.6712202055652136,6,0.46249961853027344,-0.022500038146969104,-1.0512495040893555,-1.994999885559082,2.049999237060547,1,0.014012108323149253,1.7179467115302216,21.43000030517578,1.8000030517577614,21.84499931335449,-1.760009765625,21.81999969482422,0.014012108323149253
3794,2008-06-04,21.295000076293945,21.450000762939453,21.2450008392334,21.31999969482422,3048400.0,-0.005371311160100922,-2.2800488288700693,0.1999969482421875,58.80400860525754,64.56199170667361,0.43124344407770465,-0.06781212636065703,-0.7343477049930556,-0.9523557251635637,14.977258299718411,0.2049999237060547,0.7268383736743331,-0.06349983215331889,-1.3766844343099969,1.249684770003359,-0.7200921332316597,0.5930924689250219,1.2639201232910189,6.134886050354062,-47.64263897040404,0.6565923010783395,6,0.4500007629394531,0.09249973297119496,-0.9362497329711914,-1.880000114440918,1.6450004577636683,2,0.03615874407161179,-1.509805974838021,21.40999984741211,1.7179467115302216,21.43000030517578,1.8000030517577614,21.84499931335449,0.03615874407161179
3795,2008-06-05,21.559999465942386,21.559999465942386,21.36000061035156,21.424999237060547,1511600.0,0.012444207029773446,1.962940985320454,-5.400091554131523,55.950261134464675,63.60927224768981,0.10869695264738155,-0.25449971619767453,-0.9240436393098257,-1.247916514626045,15.704517785522611,0.26499938964844105,0.612970784380213,0.14349956512451456,-1.0915802175506713,1.3785793477997004,-0.47404032621307834,0.7610394564621075,0.9200855720214847,38.65020337285362,-9.778119040191463,0.6175398913375921,6,0.09250068664550426,-0.1724996566772461,-1.2012491226196325,-2.144999504089359,0.9350013732910121,3,0.06215214219762122,-2.2800488288700693,21.295000076293945,-1.509805974838021,21.40999984741211,1.7179467115302216,21.43000030517578,0.06215214219762122
3796,2008-06-06,21.045000076293945,21.36000061035156,21.020000457763672,21.36000061035156,2638400.0,-0.02388679974050878,1.158727467590292,-2.3333333333332456,36.75671663129186,61.12212066003674,0.5288097603455348,0.30695318550073125,-0.34123517996850694,-0.7622328515361474,16.100403584100988,0.5399990081787145,0.49693470950590424,-0.39099979400634766,-1.5871586393557848,0.8051590513430895,-0.9890792166810662,0.20707962866837093,1.3609799097460957,3.8759070988804316,-36.99357409429096,0.5980794226747179,6,0.49499988555908203,0.34249973297119496,-0.6825003623962402,-1.6275005340576172,1.7000007629394531,4,0.09123307528312741,1.962940985320454,21.559999465942386,-2.2800488288700693,21.295000076293945,-1.509805974838021,21.40999984741211,0.09123307528312741
3797,2008-06-09,20.989999771118164,21.399999618530273,20.94499969482422,21.3799991607666,1776800.0,-0.002613461866305067,1.116277212966413,1.2380912013854128,22.150476592065246,56.81267234558422,0.5402970172271111,0.44086962030228705,-0.2044492945955234,-0.7313376799724338,17.10804849230325,0.4549999237060547,0.41132212199480733,-0.48175010681152486,-1.5696465960499353,0.6061463824268856,-1.02569835143073,0.062198137807680354,1.3051018526597673,6.25,-27.06132603114228,0.5439482446192054,6,0.5124998092651367,0.3975000381469762,-0.627500057220459,-1.572500228881836,1.5799999237060547,0,0.12482138484053085,1.158727467590292,21.045000076293945,1.962940985320454,21.559999465942386,-2.2800488288700693,21.295000076293945,0.12482138484053085
3798,2008-06-10,20.709999084472656,20.88500022888184,20.63999938964844,20.709999084472656,1220400.0,-0.01333971842299797,-2.500027247956581,-0.0,19.769609479794525,51.556536700557146,0.760778483752123,0.7793354433805852,0.1323970762043558,-0.486176809763311,17.963106582857126,0.350000381469723,0.3039498394991753,-0.7735007286071784,-1.820371520089619,0.2733700628752622,-1.2969361243483988,-0.2500653328659581,1.4500923464099031,7.608661849920313,-18.68656993898568,0.5234353957412197,6,0.6400003433227575,0.677500724792484,-0.34749937057495117,-1.2924995422363281,1.7650012969970703,1,0.1540319012592002,1.116277212966413,20.989999771118164,1.158727467590292,21.045000076293945,1.962940985320454,21.559999465942386,0.1540319012592002
3799,2008-06-11,20.434999465942386,20.674999237060547,20.3799991607666,20.674999237060547,1788600.0,-0.01327859153487121,1.4583363135684142,-100.0,19.845794821851882,46.400709647798806,0.9437690602708102,1.1196141670144293,0.42014845877582374,-0.24429738083614794,19.113523501196816,0.3299999237060547,0.2311204023045832,-1.0535003662109332,-2.077990658713503,-0.029010073708363393,-1.5657455124622182,-0.5412552199596483,1.5426809199920797,4.661041606052076,-16.526718165151124,0.512245146251285,6,0.7849998474121058,0.9525003433227539,0.0037503242492640254,-1.0174999237060582,2.185001373291012,2,0.14803032530398785,-2.500027247956581,20.709999084472656,1.116277212966413,20.989999771118164,1.158727467590292,21.045000076293945,0.14803032530398785
3800,2008-06-12,20.48500061035156,20.684999465942386,20.34499931335449,20.565000534057614,1574400.0,0.002446838547390584,1.1250156463273844,0.33333333333333826,21.212121212121033,40.501678194366555,0.7649234266732812,1.104172150345935,0.3868055901935925,-0.33504860507337497,19.675275518631935,0.34000015258789773,0.1476151563893069,-0.9894992828369169,-2.0621393646550743,0.0831407989812405,-1.5258193237459956,-0.4531792419278382,1.2690044040594053,13.270261279568372,-5.868821184290967,0.5363200409090779,6,0.519999504089359,0.9024991989135813,0.20499944686890004,-1.0675010681152308,2.514999389648441,3,0.11984378084252945,1.4583363135684142,20.434999465942386,-2.500027247956581,20.709999084472656,1.116277212966413,20.989999771118164,0.11984378084252945
3801,2008-06-13,20.51499938964844,20.549999237060547,20.364999771118164,20.405000686645508,1478600.0,0.001464426575692901,1.0555679181104365,-1.3749850988246397,25.70802641869159,36.262494971015705,0.5882888510680573,1.0732823267105651,0.3657752658568434,-0.3881535056497327,19.668648158287088,0.1849994659423828,0.02862361194075902,-0.9240004539489703,-2.075505709448997,0.22750480155105635,-1.4997530816989837,-0.348247826198957,1.0135647125934888,16.113746646322237,-4.174013618343704,0.5757526277500135,6,0.4900007247924769,0.8725004196166992,0.1475005149841273,-1.097499847412113,2.610000610351559,4,0.09651481883952862,1.1250156463273844,20.48500061035156,1.4583363135684142,20.434999465942386,-2.500027247956581,20.709999084472656,0.09651481883952862
3802,2008-06-16,20.614999771118164,20.690000534057614,20.399999618530273,20.51499938964844,1146200.0,0.004874500825975181,1.3199896241026368,0.9091050961487827,29.175443973095412,32.152495429848194,0.402891260523468,0.9291667997697495,0.25739227085217564,-0.5097953934281776,18.896607645073416,0.2900009155273402,-0.10473049028250969,-0.7657500267028823,-1.9616345367655441,0.43013448335977955,-1.3636922817342132,-0.16780777167155136,0.7241939649017759,50.0,27.37781714695555,0.5979422550313306,6,0.33749961853027344,0.7725000381469762,0.0475001335144043,-1.197500228881836,2.4300003051757812,0,0.10332287614668756,1.0555679181104365,20.51499938964844,1.1250156463273844,20.48500061035156,1.4583363135684142,20.434999465942386,0.10332287614668756
3803,2008-06-17,20.424999237060547,20.71999931335449,20.40999984741211,20.63500022888184,620200.0,-0.009216615870343614,-1.5833313465099164,-2.100001907341467,25.39995223995372,28.440933611481107,0.4900050590802607,1.0252406401199536,0.4501694665579876,-0.34715187816987836,17.406448835771766,0.30999946594237926,-0.2819983115264897,-0.8627505302429199,-2.051821351503225,0.32632029101738524,-1.4572859408730743,-0.26821511961276556,0.7551233913329192,21.333312988282195,-1.5666372171352805,0.5945354106301531,6,0.5275001525878906,1.0250005722045934,0.1725006103515625,-1.0074996948242188,2.720001220703125,1,0.10501838618782577,1.3199896241026368,20.614999771118164,1.0555679181104365,20.51499938964844,1.1250156463273844,20.48500061035156,0.10501838618782577
3804,2008-06-18,20.545000076293945,20.76499938964844,20.479999542236328,20.71999931335449,1058800.0,0.005875194306771858,1.1509471987101667,0.8333257645252685,24.032593520297453,24.894526098795854,0.28209383707947566,0.8097140630418949,0.3569635273221472,-0.4863456246136124,15.64695025613819,0.3400001525878942,-0.39856179318179485,-0.6557497024536119,-1.7909996546587585,0.4795002497515348,-1.223374678556187,-0.08812472635103674,0.5015028216932826,47.6192206211598,26.39772551848241,0.5676249761025736,6,0.3274993896484375,0.904999732971195,0.05249977111816406,-1.1275005340576172,2.7950000762939453,2,0.09394014592400657,-1.5833313465099164,20.424999237060547,1.3199896241026368,20.614999771118164,1.0555679181104365,20.51499938964844,0.09394014592400657
3805,2008-06-19,20.90999984741211,21.125,20.71999931335449,21.01000022888184,3110200.0,0.017765868569614707,1.4545501835101218,0.5714332425068439,33.273713051518925,24.507525701043306,-0.20652277160262145,0.3782608794455271,0.01984502318794057,-0.8710057634813566,14.195156785369395,0.5799999237060547,-0.5208273994976906,-0.2362499237060547,-1.3130965624650237,0.8405967150529143,-0.7746732430855374,0.30217339567342805,-0.5650005340576207,71.7105147581056,53.53759057811046,0.5384233193794845,6,-0.03750038146972656,0.5799999237060547,-0.36374998092651367,-1.4925003051757812,1.6300010681152344,3,0.08177910111428921,1.1509471987101667,20.545000076293945,-1.5833313465099164,20.424999237060547,1.3199896241026368,20.614999771118164,0.08177910111428921
3806,2008-06-20,20.524999618530273,20.905000686645508,20.5049991607666,20.84000015258789,1345000.0,-0.01841225402636648,-1.2535205213756495,3.149993324305139,33.63471497050682,25.783552187536813,0.10835278066825182,0.681646575629351,0.42447556884574666,-0.5084236061182175,12.645210295375623,0.4050006866455078,-0.6181136160265908,-0.5472501754760728,-1.5780470110203701,0.48354666006822455,-1.0626485932482197,-0.0318517577039259,-0.16440029144287394,17.24137023853684,-1.884189620513844,0.5153984177721487,6,0.21000003814697266,0.9650001525878906,0.021250247955322266,-1.1075000762939453,2.29000091552734,4,0.12058467368911718,1.4545501835101218,20.90999984741211,1.1509471987101667,20.545000076293945,-1.5833313465099164,20.424999237060547,0.12058467368911718
3807,2008-06-23,21.190000534057614,21.20499992370605,20.93000030517578,21.05500030517578,2167600.0,0.03239955799692029,2.3333487463443268,-0.4285714285714173,46.77420527647306,28.784062831612207,-0.5870266558609991,-0.018981258699902526,-0.19680519004906927,-1.1824632675054971,11.95335803126608,0.6800003051757777,-0.7153092390496347,0.1397506713867145,-0.859214687359863,1.138716030133292,-0.359732007986576,0.639233350760005,-0.814113193511961,98.11328450201411,74.50795033082714,0.49948267937328944,6,-0.41500091552734375,0.2999992370605504,-0.5950007438659632,-1.7725009918212855,2.1999988555908274,0,0.09131663129655698,-1.2535205213756495,20.524999618530273,1.4545501835101218,20.90999984741211,1.1509471987101667,20.545000076293945,0.09131663129655698
3808,2008-06-24,21.125,21.20499992370605,20.8799991607666,21.1200008392334,2523000.0,-0.0030675097885505265,2.939426867190065,0.03703075771062136,47.47023885550085,31.853445502017646,-0.5106698948949386,0.009074073748490008,-0.09438594365006026,-1.1244962983598086,11.30296065601165,0.3250007629394496,-0.7142099871472283,0.09850015640258647,-0.8674743093028461,1.064474622108019,-0.3844870764501316,0.5814873892553045,-0.7159481561279328,88.96553357063412,60.5416312406677,0.4829872328527169,6,-0.3500003814697301,0.36499977111816406,-0.2624998092651367,-1.442500114440918,3.1499996185302734,1,0.09088757757604471,2.3333487463443268,21.190000534057614,-1.2535205213756495,20.524999618530273,1.4545501835101218,20.90999984741211,0.09088757757604471
3809,2008-06-25,21.40999984741211,21.59000015258789,21.21999931335449,21.274999618530273,4462600.0,0.013491117037259581,-2.020404667927789,27.00457840518886,47.78107268515509,34.80555122124366,-0.7183652282704962,-0.31117588163061427,-0.3706053945322374,-1.4112714197178065,10.847043919761438,0.4650001525878906,-0.6674663963947225,0.3957500457763672,-0.5424805787199674,1.3339806702727017,-0.07336526647180008,0.8648653580245345,-0.9691100803466846,83.41012528720073,53.954921553011516,0.4691153122481665,6,-0.43249988555908203,0.07999992370605469,-0.2349996566772461,-1.4149999618530273,2.3800010681152344,2,0.08103692773081805,2.939426867190065,21.125,2.3333487463443268,21.190000534057614,-1.2535205213756495,20.524999618530273,0.08103692773081805
3810,2008-06-26,21.25,21.700000762939453,21.19499969482422,21.700000762939453,2144000.0,-0.007473136317254547,1.2444453863434068,-3.3333333333333335,53.38842464531239,37.88115102420152,-0.48996327456576694,-0.20666428014165206,-0.2094673282268502,-1.2588652457236797,10.181055020820793,0.5050010681152344,-0.5833114632327643,0.26425018310546733,-0.6028580940620145,1.1313584602729492,-0.1693039554782736,0.6978043216892083,-0.7401636098032256,62.34308287777822,28.42736545727086,0.4335541385837417,6,-0.19999980926513672,0.12249946594238281,0.13749980926514027,-1.1750001907348633,3.2000007629394496,3,0.09835294835707731,-2.020404667927789,21.40999984741211,2.939426867190065,21.125,2.3333487463443268,21.190000534057614,0.09835294835707731
3811,2008-06-27,20.875,21.165000915527344,20.799999237060547,21.01499938964844,2294000.0,-0.01764705882352946,-1.517245008023993,0.311109227313194,48.28102147119449,40.00399296843475,-0.06540493622952326,0.09690833148744815,0.17507081910236266,-0.8833379777413697,8.972155611391685,0.4500007629394531,-0.48276185698604124,-0.06224985122680593,-0.8297921383469529,0.705292435893341,-0.4460209947868776,0.32152129233326576,-0.26995045998381073,8.333403975755521,-27.880499797321185,0.38377114356007275,6,0.18000030517578125,0.4200000762939453,0.5124998092651403,-0.8000001907348633,4.04999923706055,4,0.07976052289951352,1.2444453863434068,21.25,-2.020404667927789,21.40999984741211,2.939426867190065,21.125,0.07976052289951352
3812,2008-06-30,21.26499938964844,21.364999771118164,21.084999084472656,21.11000061035156,1683600.0,0.018682605492140958,-1.7316896166728695,-1.1071389645776792,58.03183807584792,43.62975806131188,-0.39504920875362615,-0.3226276084995163,-0.20598122679555786,-1.2752472291450907,8.528537345473048,0.48999977111816406,-0.3723824215918512,0.335999584198003,-0.41255425058099604,1.084553418977002,-0.03827733319149473,0.7102765015875008,-0.5723537517983921,51.66659602424487,11.345457914552824,0.37427691738949903,6,-0.17499923706055043,-0.06250000000000355,0.15375041961669922,-1.1899995803833043,3.4250011444091726,0,0.07288978080872632,-1.517245008023993,20.875,1.2444453863434068,21.25,-2.020404667927789,21.40999984741211,0.07288978080872632
3813,2008-07-01,21.709999084472656,21.76000022888184,20.989999771118164,21.01000022888184,3887200.0,0.020926391140214884,-1.0810829619587026,4.516157215987169,67.58619238165895,48.46904682368539,-0.7136508013733156,-0.7842064102317963,-0.634260299012368,-1.7001884353677568,8.232647844058938,0.7700004577636754,-0.2706016983645725,0.7659993171691895,-0.033432041692634584,1.5654306760310135,0.36628363773827743,1.1657149966001015,-0.936765036615455,94.79155283846924,47.89587064537537,0.3997156794309124,7,-0.5774993896484375,-0.5074996948242188,-0.291249275207516,-1.6349992752075195,2.7550010681152344,1,0.07738371147041412,-1.7316896166728695,21.26499938964844,-1.517245008023993,20.875,1.2444453863434068,21.25,0.07738371147041412
3814,2008-07-02,22.065000534057614,22.395000457763672,22.01499938964844,22.315000534057614,4715000.0,0.016351979021448138,-1.171420474981267,-0.35714344102604806,70.1017688828622,52.56105302716798,-0.9279495082988269,-1.136850506448102,-0.9627520101057065,-2.0267959089330283,8.430300079290074,0.6850013732910156,-0.16709826130177063,1.082500743865964,0.1489758641276424,2.0160256236042855,0.6157383039968032,1.5492631837351247,-1.1930898680979496,79.31036544532648,26.997979659330042,0.46676243986916033,7,-0.6150007247924769,-0.6950006484985316,-0.5512504577636683,-1.990000724792477,2.6149997711181676,2,0.10015857833592601,-1.0810829619587026,21.709999084472656,-1.7316896166728695,21.26499938964844,-1.517245008023993,20.875,0.10015857833592601
3815,2008-07-03,22.899999618530273,23.0049991607666,22.59000015258789,23.0049991607666,6560600.0,0.03784269495864412,6.904777475022707,0.4199981689453125,75.18478311221932,57.17772726513602,-1.6214994578816402,-1.9671707261508828,-1.780818334488817,-2.8296943230133706,8.705485168697649,0.9399986267089879,-0.0018894628886698683,1.8504998207092278,0.6029341046112648,3.0980655368071908,1.2267169626602445,2.474282678758211,-1.9099998474121094,95.23811583358923,36.762777008678114,0.6237828580489823,7,-0.9975004196166992,-1.2250003814697266,-1.2962498664855957,-2.8249998092651367,1.75,3,0.03886468610579796,-1.171420474981267,22.065000534057614,-1.0810829619587026,21.709999084472656,-1.7316896166728695,21.26499938964844,0.03886468610579796
3816,2008-07-07,22.96500015258789,23.229999542236328,22.7450008392334,23.15500068664551,5668200.0,0.0028384513161747726,1.8529482713161334,1.8095367847411783,74.99998985453435,60.31392555158729,-1.4572307945445857,-1.9826035795594272,-1.8197221994652182,-2.863886212988504,9.762914592738847,0.4849987030029297,0.17433404331562485,1.819500350952147,0.3062050708370023,3.3327956310672917,1.0628527108945747,2.5761479910097194,-1.692900466918946,88.16966889616444,27.439900809729068,0.7566476400575718,7,-0.9500007629394531,-1.1775007247924805,-1.2450003623962402,-2.890000343322754,1.2099990844726598,0,0.06466364469778663,6.904777475022707,22.899999618530273,-1.171420474981267,22.065000534057614,-1.0810829619587026,21.709999084472656,0.06466364469778663
3817,2008-07-08,23.61000061035156,23.690000534057614,23.17499923706055,23.35000038146973,4076000.0,0.028086237904552558,1.4523866830759247,-1.3684184108818322,80.89233531135095,64.0274918244595,-1.9253222972512916,-2.5521037444190107,-2.429464647371944,-3.481998179395145,11.170416110410564,0.725000381469723,0.33318243788318824,2.3335007667541454,0.4649713066999155,4.202030226808375,1.3992360367270322,3.2677654967812586,-2.0246369476318336,97.03704069998261,30.029928581127805,0.9342647300271147,7,-1.365000724792477,-1.5925006866455078,-1.8900008201599086,-3.340000152587887,0.7399997711181712,1,0.055696679064567434,1.8529482713161334,22.96500015258789,6.904777475022707,22.899999618530273,-1.171420474981267,22.065000534057614,0.055696679064567434
3818,2008-07-09,23.899999618530273,24.29999923706055,23.899999618530273,24.04999923706055,5477800.0,0.012282888635401612,-4.333341810459974,-0.5769211018596927,81.50233860609195,67.77429914900804,-1.9895100128149714,-2.7308757316175445,-2.680592437236861,-3.734127941301182,13.148337686469109,0.6899986267089915,0.5442343258620888,2.4639997482299805,0.28094616891306856,4.647053327546892,1.3724729585715245,3.5555265378884364,-1.9358013189697267,82.49454506601832,12.49653286381266,1.0915267896584553,7,-1.3500003814697266,-1.577500343322754,-2.2074995040893555,-3.53749942779541,0.6200008392333984,2,0.033054432139606904,1.4523866830759247,23.61000061035156,1.8529482713161334,22.96500015258789,6.904777475022707,22.899999618530273,0.033054432139606904
3819,2008-07-10,23.459999084472656,23.70000076293945,23.30500030517578,23.63999938964844,8447600.0,-0.018410064480355648,1.6333095976807264,1.2000050862759513,73.6110973750652,70.02126278564725,-1.3724658367881908,-2.163556699917617,-2.1970054491538384,-3.2624240737244037,14.343579050670991,0.5949993133544922,0.6698630567253758,1.8727492332458482,-0.43395604043097435,4.179454506922671,0.7193965964074351,3.0261018700842612,-1.0286405974121102,50.87715775900905,-18.12331996472996,1.1533526368384115,7,-0.9099998474121094,-1.1374998092651367,-1.8299994468688965,-3.0174989700317383,0.8600006103515625,3,0.04283892188130589,-4.333341810459974,23.899999618530273,1.4523866830759247,23.61000061035156,1.8529482713161334,22.96500015258789,0.04283892188130589
3820,2008-07-11,22.940000534057614,23.229999542236328,22.78000068664551,23.11000061035156,3086600.0,-0.02216532696965068,1.1951273975724823,0.9444432670707227,71.81572702893999,72.63623006984119,-0.656576276234432,-1.5285763394162721,-1.6487191774021746,-2.7174957374686493,15.209926014319866,0.6799983978271449,0.7981251942789633,1.2300006866455035,-1.0909725022860037,3.550973875577011,0.06951409217975169,2.3904872811112554,1.3599987030029368,12.540186221200894,-60.4046968859667,1.1604865944657532,7,-0.29500102996825817,-0.6175012588500941,-1.373750209808346,-2.4975004196166957,1.5799999237060582,4,0.07585003184873074,1.6333095976807264,23.459999084472656,-4.333341810459974,23.899999618530273,1.4523866830759247,23.61000061035156,0.07585003184873074
3821,2008-07-14,22.4950008392334,22.72500038146973,22.479999542236328,22.71999931335449,2457000.0,-0.01939841693392952,1.0851081098629631,1.3235198420267045,62.27658177198659,73.10786825830104,0.04736802048763877,-0.9777647202462063,-1.1808254007690024,-2.249182293299846,15.948430774279561,0.4600009918212855,0.904884230470639,0.6860009193420424,-1.5888054348848257,2.9608072735689106,-0.45140225777139165,1.8234040964554765,1.7745984268188515,0.8242472259600656,-66.08928591432071,1.1374031771134339,7,0.14999866485595703,-0.1725015640258789,-0.9750008583068848,-2.0525007247924805,1.7950000762939453,0,0.0957990086196554,1.1951273975724823,22.940000534057614,1.6333095976807264,23.459999084472656,-4.333341810459974,23.899999618530273,0.0957990086196554
3822,2008-07-15,22.7450008392334,22.920000076293945,22.63999938964844,22.84000015258789,5166800.0,0.011113580381111987,1.1960910444076824,0.42222203384083945,64.72728546395231,72.79021193411143,0.03283720956396152,-1.1172926854701544,-1.401491690377238,-2.478169907543922,17.101179065876668,0.4249992370605469,1.0192105691371793,0.8295008659362786,-1.4090912619812102,3.0680929938537673,-0.28979519802246756,1.9487969298950247,1.4530144378662158,14.560513265507138,-47.51616934654007,1.1192960639587446,7,0.4124984741210973,-0.4225015640258789,-1.2812509536743164,-2.3025007247924805,1.029998779296875,1,0.06287088789025286,1.0851081098629631,22.4950008392334,1.1951273975724823,22.940000534057614,1.6333095976807264,23.459999084472656,0.06287088789025286
3823,2008-07-16,22.56999969482422,22.6299991607666,22.315000534057614,22.3799991607666,5393200.0,-0.007694048711896162,1.032252705671011,-2.000020077499147,60.760667706566934,71.75231180341196,0.3829273284932029,-0.8151470071361189,-1.1974572442811429,-2.2832800288896316,18.19414042111357,0.4300003051757848,1.1927861680301675,0.5472496986389146,-1.5940915431087284,2.6885909403865575,-0.5234209222349051,1.6179203195127343,1.5592949528808653,18.41148870946222,-39.274366542380655,1.070670620873821,7,0.7375001907348633,-0.24750041961669922,-1.125,-2.127499580383301,1.6200008392333949,2,0.0788657824861958,1.1960910444076824,22.7450008392334,1.0851081098629631,22.4950008392334,1.1951273975724823,22.940000534057614,0.0788657824861958
3824,2008-07-17,22.475000381469727,22.51499938964844,22.18000030517578,22.225000381469727,4340000.0,-0.004209096793930334,1.0303096859213483,1.3157857752346533,61.50235347171554,70.23204184335599,0.6059202463084432,-0.5988464606342916,-1.069094249907046,-2.166746589714215,19.370937998723708,0.3899993896484375,1.309566417083328,0.3557503700256355,-1.6763559531353494,2.3878566931866203,-0.6603027915548552,1.3718035316061261,1.5454366194165097,28.09526577560118,-27.803460218028594,1.0160531615804915,7,0.7649993896484375,-0.15250110626220703,-1.1062507629394496,-2.0325002670288086,1.989999771118164,3,0.09098999072676395,1.032252705671011,22.56999969482422,1.1960910444076824,22.7450008392334,1.0851081098629631,22.4950008392334,0.09098999072676395
3825,2008-07-18,22.6200008392334,22.79999923706055,22.53000068664551,22.76000022888184,5482800.0,0.006451633161404624,1.4545612179430811,-0.5599975585937642,67.12464253586433,69.35700325239264,0.46603350464558346,-0.6420896562761449,-1.1675584862930144,-2.293621914521445,20.32080185072247,0.32499885559082387,1.3637344466642993,0.4152507781982422,-1.5452634818723396,2.375765038268824,-0.5650063518370487,1.395507908233533,1.2532012259960013,59.459550020233365,-2.35441988480774,0.9802571300352904,7,0.6199989318847656,-0.2975015640258789,-1.316251277923584,-2.02500057220459,1.4699993133544922,4,0.07515467694599942,1.0303096859213483,22.475000381469727,1.032252705671011,22.56999969482422,1.1960910444076824,22.7450008392334,0.07515467694599942
3826,2008-07-21,23.0,23.1200008392334,22.375,22.405000686645508,10790800.0,0.01679925493669776,-1.2748093381361583,-4.250013623978094,67.05998940736771,67.82007592972784,0.10227666337816288,-0.8718616946799571,-1.5038670304728967,-2.6460767323097585,21.925713442579514,0.7450008392333984,1.3900818265744341,0.6714999198913567,-1.150110492592468,2.4931103323751813,-0.23930528635055737,1.5823051261332708,0.7377459244251092,87.2339605260221,23.13936561957874,0.9108052062419127,7,0.23999977111816406,-0.6675004959106445,-1.8037500381469727,-1.8774995803833008,1.360000610351559,0,0.06608697642450756,1.4545612179430811,22.6200008392334,1.0303096859213483,22.475000381469727,1.032252705671011,22.56999969482422,0.06608697642450756
3827,2008-07-22,23.125,23.2450008392334,22.78499984741211,22.790000915527344,2921200.0,0.005434782608695565,-1.6666629809818665,0.5630243211273566,64.84786040687975,65.96957835203759,-0.1103612996354606,-0.8900994248235428,-1.5705726526452324,-2.7387735951240515,23.07075667440792,0.46000099182128906,1.3098148890274004,0.6997499465942383,-1.0721224564391605,2.471622349627637,-0.1861862549224611,1.5856861481109377,0.4881262748851647,88.73232121525807,27.34252495867628,0.8859362015166986,7,-0.1849994659423828,-0.7750005722045898,-1.9287500381469727,-2.002499580383301,1.2999992370605504,1,0.05037841796875009,-1.2748093381361583,23.0,1.4545612179430811,22.6200008392334,1.0303096859213483,22.475000381469727,0.05037841796875009
3828,2008-07-23,23.045000076293945,23.22500038146973,22.8700008392334,22.920000076293945,4519200.0,-0.0034594561602617757,-2.1555728866434145,0.37313534810631077,60.91314040641416,64.5586942444097,-0.1837172812488319,-0.6944895440707874,-1.4384536622404624,-2.6182250350688463,24.391196994154228,0.3549995422363317,1.222527943963712,0.5237500190734856,-1.1572206268920056,2.204720665038977,-0.31673530390926175,1.364235342056233,0.453476121014468,81.2205950566563,21.184799966788844,0.8404853229827456,7,-0.33249950408935547,-0.6900005340576172,-1.8750004768371582,-1.922499656677246,1.5750007629394531,2,0.03167713342675427,-1.6666629809818665,23.125,-1.2748093381361583,23.0,1.4545612179430811,22.6200008392334,0.03167713342675427
3829,2008-07-24,23.145000457763672,23.31999969482422,23.04999923706055,23.07999992370605,1825400.0,0.004339352620466919,-3.3199414071442446,0.5200042724609659,53.26232881478701,62.49720555394826,-0.3722446899672356,-0.6933941319754382,-1.4795850308241398,-2.6764440971445858,25.108506450648015,0.27499961853027344,1.030569990567514,0.537000370025634,-1.080377114951144,2.154377855002412,-0.271688372462755,1.3456891125140231,0.24799766817412916,81.48155623551827,24.82877277667933,0.8086887424883896,7,-0.3950004577636719,-0.7550010681152344,-1.9437508583068848,-2.0225000381469727,1.2049999237060582,3,0.045150142822460326,-2.1555728866434145,23.045000076293945,-1.6666629809818665,23.125,-1.2748093381361583,23.0,0.045150142822460326
3830,2008-07-25,23.34000015258789,23.70000076293945,23.26499938964844,23.47500038146973,3899200.0,0.008425132467811514,-2.0526224209124693,-2.076909533730391,54.82625691138018,61.66939168054754,-0.5638302519434468,-0.7629024418775785,-1.6260983636627913,-2.822835228795544,25.82790536330811,0.5550003051757777,0.7978723992565406,0.627500057220459,-0.8872573134550201,2.142257427895938,-0.12987862811728235,1.3848787425582003,-1.1599998474121094,72.83015825946279,19.331092786653535,0.7573786853377398,7,-0.39999961853027344,-0.9375009536743164,-2.178750514984131,-2.2174997329711914,1.1350002288818395,4,0.04820051382370116,-3.3199414071442446,23.145000457763672,-2.1555728866434145,23.045000076293945,-1.6666629809818665,23.125,0.04820051382370116
3831,2008-07-28,22.540000915527344,23.1200008392334,22.51499938964844,22.98500061035156,2580200.0,-0.03427588825323313,-1.444436738028103,3.2962884471381626,36.75742001641082,58.561628853042926,0.2718069337266158,0.17732154618546048,-0.8007386175767905,-1.980860820379867,27.021041790996392,0.8250007629394496,0.6150275559134073,-0.2557492256164551,-1.505049236039934,0.9935507848070237,-0.8803992308281927,0.36890077959528256,-0.3296006011962902,2.109830962429012,-43.98663645927814,0.6246500052117387,7,0.39999961853027344,-0.13750171661376953,-1.3587512969970703,-1.4175004959106445,1.4549999237060547,0,0.06876660044821836,-2.0526224209124693,23.34000015258789,-3.3199414071442446,23.145000457763672,-2.1555728866434145,23.045000076293945,0.06876660044821836
3832,2008-07-29,22.815000534057614,23.0,22.604999542236328,22.665000915527344,3994600.0,0.012200514967185772,-1.9259036868019694,-0.33707802561420425,36.521742839027205,55.86841497887185,0.008695400904844774,0.02571657527753146,-1.064551384777623,-2.209225423801353,27.914465015776273,0.45999908447265625,0.47671409247040586,-0.05824966430664347,-1.0791483899658516,0.9626490613525647,-0.5686990271362475,0.4521996985229606,-0.5748082107543908,25.316522931615147,-15.507625506525827,0.5104493628296038,7,0.12500000000000355,-0.26500129699706676,-1.7025008201599086,-1.6925001144409144,0.3599987030029368,1,0.06771860793900086,-1.444436738028103,22.540000915527344,-2.0526224209124693,23.34000015258789,-3.3199414071442446,23.145000457763672,0.06771860793900086
3833,2008-07-30,23.38999938964844,23.729999542236328,23.25,23.690000534057614,5993000.0,0.025202666760076653,1.5263189595892164,-2.00001271568989,49.15865671176455,54.49689311665508,-0.4891986881382131,-0.4395010093614502,-1.637731326559095,-2.737923688427262,28.5013867701446,0.9149990081787145,0.4522906948252121,0.43274917602539276,-0.4526135518649994,1.318111903915785,-0.00993218791980155,0.8754305399705871,-1.120610897552492,72.0164518610385,31.122889555716213,0.4426813639451959,7,-0.337499618530277,-0.8400001525878942,-2.2574996948242223,-2.267498970031742,-0.2349987030029297,2,0.044249673981187065,-1.9259036868019694,22.815000534057614,-1.444436738028103,22.540000915527344,-2.0526224209124693,23.34000015258789,0.044249673981187065
3834,2008-07-31,24.274999618530273,24.584999084472656,24.2450008392334,24.440000534057614,11375400.0,0.03783669311566973,-2.0222271201383473,0.5500009536706796,64.75137856063185,54.233197119407016,-1.2203505857996895,-1.2126159325101256,-2.510591359587764,-3.5653387099557854,28.526124975892152,1.1949996948242152,0.41360419591924824,1.2072494506835945,0.24266410584871068,2.1718347955184782,0.7249567782661543,1.6895421231010346,-1.9471866844287078,85.02417818140268,38.86926935489734,0.48229267241744145,7,-0.7950000762939453,-1.5825004577636719,-3.1424999237060547,-3.152499198913574,-1.2950000762939453,3,0.014212202929954731,1.5263189595892164,23.38999938964844,-1.9259036868019694,22.815000534057614,-1.444436738028103,22.540000915527344,0.014212202929954731
3835,2008-08-01,23.790000915527344,24.274999618530273,23.670000076293945,24.239999771118164,13542400.0,-0.019979349562284088,1.326927802985009,2.7272506588986576,64.18401979131542,53.91364493984566,-0.6167967606762481,-0.6930551414700119,-2.009650080900819,-3.0299402345753244,27.546472020963385,0.6049995422363281,0.4084169070763757,0.677750682830812,-0.33515748007441104,1.690658845736035,0.17129660137820224,1.1842047642834217,-1.326756812403513,61.59428569322451,9.304434918235543,0.5064540814526111,8,-0.24000167846679688,-1.0975017547607422,-2.556251049041748,-2.6675004959106445,-0.7900009155273438,4,0.02353927887312035,-2.0222271201383473,24.274999618530273,1.5263189595892164,23.38999938964844,-1.9259036868019694,22.815000534057614,0.02353927887312035
3836,2008-08-04,24.45000076293945,24.545000076293945,24.36000061035156,24.40500068664551,4971000.0,0.027742741572629903,-1.7407281820878158,-0.10000042385631387,67.135689450457,54.16784816690979,-1.1728180834961286,-1.3028984868636648,-2.6458705579140442,-3.6430147039255694,26.379780008762978,0.7549991607666016,0.42864128305444993,1.263500499725339,0.09091437448840978,2.436086624962268,0.6772074371068761,1.8497935623438018,-1.8594513609346883,93.1819013765664,34.62748208200896,0.5862930626184645,8,-0.9000015258789027,-1.757501602172848,-3.2387509346008265,-3.0625009536743093,-1.355001449584961,0,0.0010224792535864502,1.326927802985009,23.790000915527344,-2.0222271201383473,24.274999618530273,1.5263189595892164,23.38999938964844,0.0010224792535864502
3837,2008-08-05,24.92499923706055,24.92499923706055,24.649999618530273,24.86000061035156,8476600.0,0.019427339848638647,7.461705499148195,1.444411477981143,72.32229637086279,55.435532162959646,-1.526123516711202,-1.7648121559055063,-3.078990638349538,-4.061622102612947,24.84953018212082,0.47499847412110086,0.42551993580731917,1.6727490425109899,0.2744330162743509,3.071065068747629,0.9735910293926686,2.371907055629311,-2.214782854107714,100.0,34.86545490062811,0.69915801311832,8,-1.2049999237060547,-1.967499732971195,-3.749999046325687,-3.53749942779541,-2.264999389648441,1,-0.037311872669763324,-1.7407281820878158,24.45000076293945,1.326927802985009,23.790000915527344,-2.0222271201383473,24.274999618530273,-0.037311872669763324
3838,2008-08-06,24.690000534057614,24.90500068664551,24.540000915527344,24.63999938964844,5766400.0,-0.009428233107165784,-1.92002044693337,0.7692646282056872,70.45247367397711,57.34554825842521,-1.1546680170914208,-1.5469045738299272,-2.803013707083597,-3.759849351001911,22.694553187400818,0.3849983215332067,0.395248356175145,1.3982502937316852,-0.11686361680303392,2.9133642042664043,0.6406933384643239,2.1558072489990465,-1.8026015227761611,81.27499122315031,10.982022807296246,0.7575569552673601,8,-0.9700012207031179,-1.7325010299682582,-3.5437507629394496,-3.3025007247924734,-1.7900009155273402,2,-0.06136092605211796,7.461705499148195,24.92499923706055,-1.7407281820878158,24.45000076293945,1.326927802985009,23.790000915527344,-0.06136092605211796
3839,2008-08-07,24.46500015258789,24.84499931335449,24.34000015258789,24.729999542236328,3379800.0,-0.009113016468321078,1.0404050523655177,-5.299866488652288,66.78800357797523,58.67463122138022,-0.8076697998220865,-1.3099114081828844,-2.540577834643443,-3.463516048319356,21.553848287728588,0.504999160766598,0.3742625162538822,1.1229998588562005,-0.47973888892099836,2.7257386066333993,0.3216304849675993,1.9243692327448016,-1.41459312324411,63.346661985680264,-7.973108311127909,0.8013693738886,8,-0.7450008392333949,-0.9950008392333949,-3.2975006103515625,-3.0775003433227504,-1.995000839233402,3,-0.05354585970864212,-1.92002044693337,24.690000534057614,7.461705499148195,24.92499923706055,-1.7407281820878158,24.45000076293945,-0.05354585970864212
3840,2008-08-08,24.68000030517578,24.84499931335449,24.34499931335449,24.375,6593800.0,0.008788070764232048,-1.7397134287176916,-1.1509471987101976,65.75986991367178,61.897125654409216,-0.9080977704978892,-1.4628736548293055,-2.7201915619821193,-3.612633604983145,21.305785778277038,0.5,0.3970266572193175,1.251000022888185,-0.4459895629370969,2.947989608713467,0.4025052299755423,2.0994948158008278,-1.4796258992146605,58.119775160738854,-10.724835443097518,0.8484947929126412,8,-0.9150009155273438,-1.1275005340576172,-3.270000457763672,-3.292500495910641,-2.5050010681152344,4,-0.06888171563688905,1.0404050523655177,24.46500015258789,-1.92002044693337,24.690000534057614,7.461705499148195,24.92499923706055,-0.06888171563688905
3841,2008-08-11,24.649999618530273,24.8700008392334,24.54999923706055,24.76000022888184,4237000.0,-0.0012155869641223838,-1.0645173198794313,-0.36065737799235725,64.56543560278286,65.01309151704874,-0.6116383413249622,-1.3314100538527711,-2.6552294049849507,-3.515537398906055,21.554199567578102,0.320001602172848,0.4651796701396087,1.1132493972778335,-0.6075342853222914,2.8340330798779583,0.25285755597776927,1.9736412385778976,-1.3116552260812,52.99144463137545,-12.786545786853885,0.8603918413000624,8,-0.5625,-1.0974998474121094,-2.861250400543213,-3.077500343322754,-2.8299999237060547,0,-0.06693710523589258,-1.7397134287176916,24.68000030517578,1.0404050523655177,24.46500015258789,-1.92002044693337,24.690000534057614,-0.06693710523589258
3842,2008-08-12,24.17499923706055,24.5,24.11000061035156,24.32999992370605,1758200.0,-0.01926979264992157,-1.7368576036835086,1.4090893327783613,60.03552482113089,66.22163241808943,0.08556343432013591,-0.7839798471263926,-2.1366875640321084,-2.9858212533205695,21.33961508183275,0.5399990081787145,0.5066581270523862,0.5667490959167516,-1.134238743533679,2.267736935367182,-0.28374482380846544,1.4172430156419686,-0.7097224570425595,8.175927103302334,-53.34988821345987,0.8504939197252158,8,0.12250041961669567,-0.6224994659423864,-2.2737498283386266,-2.4899997711181676,-1.644998550415039,1,-0.04467424851250501,-1.0645173198794313,24.649999618530273,-1.7397134287176916,24.68000030517578,1.0404050523655177,24.46500015258789,-0.04467424851250501
3843,2008-08-13,24.35000038146973,24.46999931335449,24.17499923706055,24.34000015258789,1782600.0,0.007238930710736113,1.3600186158646943,-0.06451731987943275,60.560918015379855,65.75602569083921,0.06823478293500074,-0.8630388197766301,-2.2645712166191245,-3.1094833328290683,21.648989741161014,0.2950000762939382,0.7142350619684734,0.6527502059936552,-1.0052300205292575,2.310730432516568,-0.17623990726780292,1.4817403192551133,-0.7679458048883347,31.57890774207714,-26.289839564360005,0.8289901132614568,8,-0.05250072479248402,-0.797500610351566,-2.2187504768371618,-2.4350004196167028,-1.75,2,-0.06940453829905091,-1.7368576036835086,24.17499923706055,-1.0645173198794313,24.649999618530273,-1.7397134287176916,24.68000030517578,-0.06940453829905091
3844,2008-08-14,24.520000457763672,24.709999084472656,24.354999542236328,24.420000076293945,2399800.0,0.0069815225310350115,-2.0869330856559993,9.999809269498641,60.38733304812634,65.33417160826265,-0.07080281702825886,-0.9190999902221577,-2.3807995711917336,-3.2304667097840962,22.296428141965286,0.35999870300292613,0.9252162525437484,0.7205002784729011,-0.8710028013576689,2.312003358303471,-0.07525126144238214,1.5162518183881843,-0.8305103083439427,53.94733209690353,-1.9450856889600985,0.7957515399152844,8,-0.0025005340576171875,-0.9675006866455078,-2.0837512016296387,-2.300001144409176,-1.3450012207031214,3,-0.06606854849060428,1.3600186158646943,24.35000038146973,-1.7368576036835086,24.17499923706055,-1.0645173198794313,24.649999618530273,-0.06606854849060428
3845,2008-08-15,24.31999969482422,24.459999084472656,24.26499938964844,24.38999938964844,2026400.0,-0.00815663781425946,-1.166659602424494,-0.6999942779759649,67.51967986567455,65.3768372099535,0.23723196111648548,-0.6168348961790571,-2.1367854858671578,-2.9696602280053135,22.57531004468687,0.2550010681152308,1.0405242527860494,0.43549957275390483,-1.0700264587151977,1.9410256042230074,-0.31726344298064646,1.1882625884884561,-0.531668818393225,27.63145016174847,-33.61564121620357,0.7527630157345513,8,0.19750022888183594,-0.7674999237060547,-1.8837504386901855,-2.100000381469723,-1.0149993896484375,4,-0.07606909558734276,-2.0869330856559993,24.520000457763672,1.3600186158646943,24.35000038146973,-1.7368576036835086,24.17499923706055,-0.07606909558734276
3846,2008-08-18,24.520000457763672,24.71500015258789,24.42499923706055,24.71500015258789,2451400.0,0.008223715684585908,1.9743730192886682,2.785722070844545,67.03296912686102,64.78913418284219,0.05386986096836566,-0.7347956870812311,-2.272938931029856,-3.1085918643784005,22.612751091523826,0.3950004577636719,1.0131603219229959,0.5595003128051772,-0.9110807496139017,2.030081375224256,-0.17579021840436226,1.2947908440147167,-0.6407361124823119,67.76862109623782,1.8949050314987232,0.7352905312095395,8,-0.012499809265136719,-0.9675006866455078,-2.0362510681152344,-2.300001144409176,-1.7200012207031214,0,-0.09563626333296571,-1.166659602424494,24.31999969482422,-2.0869330856559993,24.520000457763672,1.3600186158646943,24.35000038146973,-0.09563626333296571
3847,2008-08-19,24.290000915527344,24.40500068664551,24.1299991607666,24.21500015258789,3329000.0,-0.009380079035174127,-1.2448852489646227,-0.3846198990570836,59.65666904880599,63.58960033560095,0.2059837476150328,-0.4353634445837997,-1.9786751969117198,-2.811694117319238,22.323669178565332,0.3900012969970703,1.021567483389024,0.27125072479248047,-1.1514997655467596,1.6940012151317205,-0.44012452037713956,0.9826259699621005,-0.3270777789036501,27.35068093860956,-36.186771194999636,0.7113752451696205,8,0.19999980926513672,-0.7375011444091797,-1.8062515258789062,-2.070001602172848,-1.1350002288818324,1,-0.10168798384540945,1.9743730192886682,24.520000457763672,-1.166659602424494,24.31999969482422,-2.0869330856559993,24.520000457763672,-0.10168798384540945
3848,2008-08-20,23.774999618530273,23.97500038146973,23.67499923706055,23.90500068664551,2508600.0,-0.021202193395878255,1.2222269317169763,-1.73332994252586,44.17249541613981,61.07676609539701,0.6454149956204667,0.14454246796320902,-1.3950424396324053,-2.243686348044001,21.753720510039216,0.6150016784667933,0.9429367814560621,-0.28025054931640625,-1.633579399449001,1.0730783008161886,-0.9569149743827055,0.39641387574989295,1.149999618530277,9.615412830575929,-49.08892387637822,0.6766644250662975,8,0.4975004196166992,-0.22249984741210938,-1.0350003242492676,-1.5550003051757777,-0.6800003051757848,2,-0.05236588651359675,-1.2448852489646227,24.290000915527344,1.9743730192886682,24.520000457763672,-1.166659602424494,24.31999969482422,-0.05236588651359675
3849,2008-08-21,24.190000534057614,24.19499969482422,23.895000457763672,23.95000076293945,1873800.0,0.01745534898784551,1.4000122071243148,-1.8461369171630118,54.73932846010635,59.85226148944528,0.20931478586532748,-0.19832371252333658,-1.7263090999396162,-2.6235665525397565,21.14762484956755,0.4200000762939453,0.7913826074139294,0.08250036239623526,-1.2017870302129587,1.3667877550054293,-0.5596433339083617,0.7246440587008323,0.7099987030029382,49.51931188790617,-8.455142677403728,0.6421436963045972,8,0.08249950408935902,-0.6375007629394496,-1.3750009536743129,-1.970001220703118,-2.4250011444091726,3,-0.06572964520398783,1.2222269317169763,23.774999618530273,-1.2448852489646227,24.290000915527344,1.9743730192886682,24.520000457763672,-0.06572964520398783
3850,2008-08-22,24.46500015258789,24.57999992370605,24.23500061035156,24.239999771118164,1973400.0,0.011368318001609756,-1.9361805741556004,0.9375024835292342,50.1955590392342,58.25560853793989,-0.1110700542082732,-0.40551047546268393,-1.91426445765266,-2.859972930112491,20.249719961273254,0.3899993896484375,0.6643716575608458,0.30124998092651367,-0.9393008911465266,1.541800852999554,-0.3190254551100047,0.921525416963032,0.4104990844726615,75.9615596229321,21.51361183176263,0.62027543603652,8,-0.2700004577636719,-0.8150005340576172,-1.6837506294250488,-2.245000839233395,-2.524999618530277,4,-0.052728424585392286,1.4000122071243148,24.190000534057614,1.2222269317169763,23.774999618530273,-1.2448852489646227,24.290000915527344,-0.052728424585392286
3851,2008-08-25,24.09000015258789,24.30500030517578,24.01499938964844,24.29999923706055,1443800.0,-0.015328019524264436,1.636357331113853,-0.9333276819395742,38.821979983842404,55.898548000463386,0.19684011665740897,0.09651383421858384,-1.4557501637822199,-2.4523199519786942,20.537680501387413,0.4500007629394496,0.5619977467392197,-0.1512499809265151,-1.1309215962869388,0.8284216344339086,-0.6410857886067269,0.33858582675369675,0.761489084472661,45.856419962021626,-2.712615871522921,0.48983580768021223,8,0.10499954223632812,-0.4400005340576172,-1.3087506294250488,-1.8700008392333949,-1.710000991821289,0,-0.03258612878538236,-1.9361805741556004,24.46500015258789,1.4000122071243148,24.190000534057614,1.2222269317169763,23.774999618530273,-0.03258612878538236
3852,2008-08-26,24.36000061035156,24.45000076293945,24.05500030517578,24.09499931335449,1209600.0,0.011207989043315214,-1.2898622836260971,-1.261916439600342,45.62335036115611,54.238818261105195,-0.049347578592723096,-0.05460392772734579,-1.6406008193491388,-2.6970268376760096,20.909852180978028,0.3950004577636683,0.4542948255093293,0.041500473022455964,-0.6721861374342879,0.7551870834791998,-0.3153428322059142,0.3983437782508261,0.467958826708994,75.69070205129374,29.967482911420475,0.3568433052283713,8,-0.1650009155273402,-0.6400012969970632,-1.5737509727477992,-2.140001296997063,-2.069999694824215,1,-0.06403946363729152,1.636357331113853,24.09000015258789,-1.9361805741556004,24.46500015258789,1.4000122071243148,24.190000534057614,-0.06403946363729152
3853,2008-08-27,24.42499923706055,24.45000076293945,24.20000076293945,24.309999465942386,1493000.0,0.0026682522611010118,2.030251187737953,0.4339592765066181,49.44597137818191,53.02311140888915,-0.11464497194120327,-0.04014554813745619,-1.6118135274505896,-2.7293909394543725,20.436439777188813,0.25,0.3536733294982177,0.05474910736084482,-0.5100187407684516,0.6195169554901412,-0.2276348167038016,0.3371330314254912,0.3799009960000035,77.37214489178317,32.4787003770754,0.282383924064648,8,-0.22999954223633168,-0.7049999237060547,-1.7799992561340368,-2.2049999237060547,-2.289999008178711,2,-0.051995848109916976,-1.2898622836260971,24.36000061035156,1.636357331113853,24.09000015258789,-1.9361805741556004,24.46500015258789,-0.051995848109916976
3854,2008-08-28,24.6200008392334,24.70499992370605,24.45499992370605,24.625,1264800.0,0.007983689181736642,2.030321245679671,-0.043471049707262864,49.16435420946904,50.98363078042186,-0.3285168264312297,-0.21921452996007673,-1.7126981904724978,-2.879115763462668,19.243536454928165,0.2800006866455007,0.3147884844374609,0.23250064849853658,-0.3410248101669744,0.8060261071640475,-0.05426208083422068,0.5192633778312938,0.16230137390715527,87.68130164004252,42.6242651243855,0.28676272933275604,8,-0.4250011444091797,-0.9000015258789027,-2.0862507820129395,-2.4000015258789027,-3.4200000762939453,3,-0.06194157083247254,2.030251187737953,24.42499923706055,-1.2898622836260971,24.36000061035156,1.636357331113853,24.09000015258789,-0.06194157083247254
3855,2008-08-29,24.35000038146973,24.56999969482422,24.309999465942386,24.53499984741211,1873400.0,-0.010966711964258247,1.0392241927400558,37.0061045402511,46.083566647045444,48.6559193937757,-0.060137320161125274,0.100018798973327,-1.3615445688867034,-2.566785157133623,18.818135589998153,0.3100013732910121,0.25036058640196757,-0.0654997825622523,-0.5662666213587677,0.4352670562342631,-0.31588320196051,0.1848836368360054,0.41015577214922416,48.550830801722086,4.311658796767489,0.2503834193982572,8,-0.16000080108642933,-0.6300010681152344,-1.7800006866455114,-2.0675010681152344,-3.5699996948242223,4,-0.10616020333981047,2.030321245679671,24.6200008392334,2.030251187737953,24.42499923706055,-1.2898622836260971,24.36000061035156,-0.10616020333981047
3856,2008-09-02,24.47500038146973,24.78499984741211,24.3799991607666,24.70499992370605,1716400.0,0.005133470145451291,1.0769298485856253,1.243244357840242,54.31035474986642,48.0618844716713,-0.21477807502866852,-0.02425587369375748,-1.389854084703284,-2.6504539339147364,18.220077653089632,0.43499946594237926,0.1743626021140514,0.05825023651123473,-0.4430037726310019,0.5595042456534713,-0.19237676805988357,0.30887724108235304,-0.8000011444091797,57.53429310480021,8.372596936065761,0.25062700457111886,9,-0.245000839233402,-0.7550010681152344,-1.8037505149841344,-2.1925010681152344,-4.815000534057621,1,-0.10357506876001488,1.0392241927400558,24.35000038146973,2.030321245679671,24.6200008392334,2.030251187737953,24.42499923706055,-0.10357506876001488
3857,2008-09-03,23.9950008392334,24.1200008392334,23.770000457763672,24.10000038146973,2152400.0,-0.019611829816343684,3.8275762279340193,0.456520657456119,45.31044651567799,48.18832348273109,0.24470881292663194,0.40316883748464605,-0.8381863936208802,-2.1235910180771285,16.863450090349772,0.7049999237060582,0.05990659215666483,-0.37524938583374023,-0.8498183313532195,0.09931955968573902,-0.6125338585934799,-0.1379649130740006,-0.2978015899658182,22.167538597994557,-28.011285789179723,0.23728447275973885,9,0.2824993133544922,-0.23000144958496094,-1.3237509727478027,-1.672501564025879,-5.720001220703125,2,-0.06730575628179025,1.0769298485856253,24.47500038146973,1.0392241927400558,24.35000038146973,2.030321245679671,24.6200008392334,-0.06730575628179025
3858,2008-09-04,23.17499923706055,23.739999771118164,23.09499931335449,23.670000076293945,2400600.0,-0.03417385178132992,1.031496772526992,4.714314259763658,34.83653159701019,45.97690160905375,1.084719777440359,1.163504309228987,0.04752799120294071,-1.2642119568634662,15.732422391395504,0.9000015258789098,-0.09263179940233357,-1.1195009231567354,-1.8125335747731057,-0.42646827154036515,-1.4660172489649206,-0.7729845973485503,1.610000610351559,4.73372180031123,-43.11081300459665,0.3465163258081851,9,0.7650003433227504,0.8350000381469691,-0.4299993515014684,-0.8524999618530309,-4.92499923706055,3,-0.0381876310967878,3.8275762279340193,23.9950008392334,1.0769298485856253,24.47500038146973,1.0392241927400558,24.35000038146973,-0.0381876310967878
3859,2008-09-05,23.15500068664551,23.239999771118164,22.97500038146973,23.15500068664551,2378600.0,-0.0008629364001470075,2.1176734583970007,-0.0,36.3102444945799,44.434088881869926,1.053221574621194,1.1387112638992498,0.1251739919983912,-1.2207591469237649,14.92367895906957,0.26499938964843395,-0.1873772350665064,-1.073999500274656,-1.9280895472731459,-0.2199094532761663,-1.5010445237738992,-0.646954476775413,1.5961991500854467,9.944771176054672,-38.78536318756669,0.4270450234992444,9,0.7249994277954066,0.7949991226196289,-0.3537511825561559,-0.8325014114379918,-3.3649997711181676,4,-0.04405097937880653,1.031496772526992,23.17499923706055,3.8275762279340193,23.9950008392334,1.0769298485856253,24.47500038146973,-0.04405097937880653
3860,2008-09-08,22.979999542236328,23.22500038146973,22.86000061035156,23.149999618530273,3573400.0,-0.007557812101906536,1.2812371478128122,-100.0,31.79669393166016,43.65350154273858,1.1124041927041795,1.2435815540303956,0.3621356862038745,-1.026037167818572,14.125886499867368,0.36499977111817117,-0.16427370338531944,-1.1640006065368667,-2.1562954442866555,-0.17170576878707777,-1.660148025411761,-0.6678531876619722,1.700152316284182,6.2337132178818955,-38.43217922609331,0.49614741887489466,9,0.8425006866455078,0.9125003814697266,0.10624980926513672,-0.5150003433227539,-2.729999542236328,0,-0.07745860812683258,2.1176734583970007,23.15500068664551,1.031496772526992,23.17499923706055,3.8275762279340193,23.9950008392334,-0.07745860812683258
3861,2008-09-09,23.0,23.395000457763672,22.9950008392334,23.28000068664551,3334200.0,0.0008703419565745385,-1.7586274935380122,1.6470621234390812,33.95522954584274,42.35704367437042,1.0298242469160321,1.152730277183668,0.41769489802879534,-1.0196932483366936,13.155432880992473,0.41500091552734375,-0.23000078334091967,-1.061500167846681,-2.1466786788769845,0.023678343183622275,-1.6040894233618346,-0.5189109123315276,1.5709427836303718,11.111060652161987,-34.26849681615272,0.5425892555151519,9,0.8225002288818359,0.8924999237060547,0.12124919891357422,-0.5350008010864258,-4.485000610351559,1,-0.09652170927628223,1.2812371478128122,22.979999542236328,2.1176734583970007,23.15500068664551,1.031496772526992,23.17499923706055,-0.09652170927628223
3862,2008-09-10,23.09499931335449,23.270000457763672,23.040000915527344,23.15500068664551,1848600.0,0.004130404928456066,-1.705906112557221,0.21429009339175706,40.555557321617925,41.369219890307754,0.823068379762514,1.0252359026890652,0.3883442617361901,-1.0901629089095088,12.884633623495423,0.2700004577636719,-0.29710938490865857,-0.9125008583068883,-2.0783825689331294,0.2533808523193528,-1.4954417136200107,-0.329560002993766,1.3732869398791543,26.704423535837492,-22.24072855766952,0.5829408553131209,9,0.7275009155273473,0.797500610351566,0.026249885559085584,-0.6300001144409144,-3.2950000762939418,2,-0.14873347339552068,-1.7586274935380122,23.0,1.2812371478128122,22.979999542236328,2.1176734583970007,23.15500068664551,-0.14873347339552068
3863,2008-09-11,22.65999984741211,22.67499923706055,22.2450008392334,22.290000915527344,4058800.0,-0.018835223159796577,1.15000429155896,-6.166507724584431,28.867398730085498,39.11400261482069,1.0967035426582825,1.398852965856321,0.8709453413980803,-0.6317167126428842,12.972652971988104,0.8499984741210902,-0.3000896147267653,-1.2630002975463874,-2.561762981184202,0.035762386091427345,-1.912381639365293,-0.6136189557274818,1.7117892672486086,36.0868822468906,-12.2574807913129,0.6493813418189066,9,0.8550004959106445,0.9150009155273438,0.6787495613098145,-0.025000572204589844,-2.739999771118164,3,-0.19351280928550518,-1.705906112557221,23.09499931335449,-1.7586274935380122,23.0,1.2812371478128122,22.979999542236328,-0.19351280928550518
3864,2008-09-12,22.899999618530273,22.959999084472656,22.28499984741211,22.3799991607666,2451000.0,0.010591340367796853,1.1093746274706149,1.4054106997412183,28.17294140743664,37.12393314375304,0.6560547915345722,1.0869947470641392,0.6708729357435743,-0.8440015669361571,12.588558979550596,0.6749992370605469,-0.35489202975053047,-0.9420004844665542,-2.285297840157117,0.4012968712240088,-1.6136491623118339,-0.27035180662127445,1.3016464340962592,56.95643448421129,11.605396967221104,0.6716486778452813,9,0.6150007247924805,0.657501220703125,0.4387497901916504,-0.2650003433227539,-2.3500003814697266,4,-0.20305675528341827,1.15000429155896,22.65999984741211,-1.705906112557221,23.09499931335449,-1.7586274935380122,23.0,-0.20305675528341827
3865,2008-09-15,22.46999931335449,22.584999084472656,22.23500061035156,22.26499938964844,3073800.0,-0.018777306215666312,-1.6415230143591888,0.39423027546490214,27.74724914837431,34.17247696580948,0.8843288049744231,1.4453976314318204,1.1097085464475107,-0.3983252012330887,12.36794930193526,0.6649990081787145,-0.4528183700975035,-1.279500770568852,-2.734358656122229,0.175357114984525,-2.006929713345542,-0.5520718277921617,1.575115122200593,20.258511544393485,-23.994692906022053,0.7274289427766891,9,0.7075014114379918,1.0825014114379918,1.125000000000007,0.1649999618530309,-3.340000152587887,0,-0.11927007030366721,1.1093746274706149,22.899999618530273,1.15000429155896,22.65999984741211,-1.705906112557221,23.09499931335449,-0.11927007030366721
3866,2008-09-16,22.174999237060547,22.20499992370605,21.604999542236328,22.0,4930200.0,-0.013128619728911883,4.106372962794748,0.85365513263059,20.190984618395078,31.381425643889155,0.9149839813617007,1.6397807662680393,1.408202684381152,-0.08521354182099117,12.076540065007856,0.8649997711181605,-0.5852265267991221,-1.457250785827636,-3.024301990675607,0.10980041902033477,-2.2407763882516214,-0.6737251834036506,1.6891038159741818,34.234197081128144,-5.792771059550482,0.7835256024239854,9,0.4975004196166992,1.0625009536743164,1.483750343322754,0.46000003814697266,-3.3799991607666016,1,-0.08680943870533897,-1.6415230143591888,22.46999931335449,1.1093746274706149,22.899999618530273,1.15000429155896,22.65999984741211,-0.08680943870533897
3867,2008-09-17,21.81999969482422,22.084999084472656,21.739999771118164,21.864999771118164,4561000.0,-0.016008999073290897,-2.3658482122088964,-0.25714441416893735,17.067024826867666,29.40703600276221,1.038191095187468,1.8975336481588059,1.7418497286760868,0.28657599865159966,12.307385568773785,0.4349994659423828,-0.706998720547606,-1.6887502670288086,-3.4184234784345726,0.04092294437695543,-2.5535868727316924,-0.8239136613259248,1.7730109369147016,15.867175293140582,-18.6330030306246,0.8648366057028826,9,0.6800003051757812,1.375,2.0,0.8149995803833008,-2.625,2,-0.15146656055910646,4.106372962794748,22.174999237060547,-1.6415230143591888,22.46999931335449,1.1093746274706149,22.899999618530273,-0.15146656055910646
3868,2008-09-18,22.53000068664551,22.815000534057614,21.825000762939453,21.920000076293945,4570400.0,0.03253900099685647,-1.4750017881410398,-13.55554613656601,26.621928614830054,28.33055646056778,0.2537610292993513,1.1483548529265981,1.0089573050737997,-0.40257541590981205,12.865607660127454,0.9950008392333949,-0.8748182519995709,-0.916499328613277,-2.6947577837925465,0.8617591265659925,-1.8056285562029117,-0.027370101023642235,0.8244486143530985,68.26579017750339,38.81995601357628,0.8891292275896355,9,-0.030000686645511365,0.6649990081787074,1.3949990272521937,0.10499858856200817,-4.27500152587891,3,-0.12117183161930178,-2.3658482122088964,21.81999969482422,4.106372962794748,22.174999237060547,-1.6415230143591888,22.46999931335449,-0.12117183161930178
3869,2008-09-19,22.60000038146973,22.8700008392334,22.184999465942386,22.520000457763672,4108400.0,0.0031069548464643937,1.2096788582995588,0.13114728468870107,29.50819891812695,28.07627923684187,0.10812597066487584,1.0046370024788551,0.9305923118044426,-0.4466360070313051,13.112243324425677,0.6850013732910121,-0.9795763038167706,-0.766999626159663,-2.5474684271111663,1.0134691747918403,-1.6572340266354146,0.12323477431608865,0.5445149484774063,78.65611217912502,49.49427631097694,0.8902344004757525,9,-0.10000038146973012,0.5949993133544886,1.324999332427975,0.034998893737789416,-4.290000915527344,4,-0.11858408229821005,-1.4750017881410398,22.53000068664551,-2.3658482122088964,21.81999969482422,4.106372962794748,22.174999237060547,-0.11858408229821005
3870,2008-09-22,23.17499923706055,23.38500022888184,23.07500076293945,23.35000038146973,2876000.0,0.025442426809084262,1.5305992168220368,-2.187516391292848,36.2287994329678,28.328898113189098,-0.4875772421774549,0.34576694429899035,0.3705008926150626,-0.9971184900959642,12.628497592335702,0.7849998474121094,-0.9544407107821655,-0.1275007247924762,-1.8323472730644177,1.5773458234794653,-0.9799239989284452,0.7249225493434928,-1.5699996948242223,88.20219602178665,60.042134010698355,0.85242327413597,9,-0.6799993515014684,0.020000457763668322,0.860000610351559,-0.5399999618530309,-3.554998397827152,0,-0.11326861214313255,1.2096788582995588,22.60000038146973,-1.4750017881410398,22.53000068664551,-2.3658482122088964,21.81999969482422,-0.11326861214313255
3871,2008-09-23,23.30500030517578,23.690000534057614,23.21500015258789,23.46999931335449,3982800.0,0.005609539261918872,-1.7536308803122322,0.9428453095878861,42.105258563535415,28.50108714006882,-0.6367223581897008,0.16225939673913814,0.2715711087667607,-1.1019975133869835,12.637698228517916,0.5150012969970632,-0.9365629173199395,0.041750335693357954,-1.6224182913123286,1.7059189626990445,-0.7903339778094853,0.8738346491962012,-1.6644007492065427,80.2564062435812,49.21759685380401,0.8320843135028428,9,-0.6575002670288086,-0.1100006103515625,0.7299995422363281,-0.6700010299682617,-3.434999465942383,1,-0.17914615274568169,1.5305992168220368,23.17499923706055,1.2096788582995588,22.60000038146973,-1.4750017881410398,22.53000068664551,-0.17914615274568169
3872,2008-09-24,22.79999923706055,23.170000076293945,22.63500022888184,23.145000457763672,5968400.0,-0.021669215254336405,1.7088568476150747,2.090929057764135,45.37607926291211,30.33538497704955,-0.19888228753512038,0.5738165888228295,0.794356446913941,-0.5730390448969054,12.398193673100808,0.6700000762939418,-0.8948616119297697,-0.3852506637573221,-1.9776656354198714,1.2071643079052272,-1.1814581495885967,0.41095682207395257,-1.0774236419677763,52.27874497467294,17.17257123774818,0.7962074858312738,9,-0.15249919891357777,0.3950004577636683,1.2300009727477992,-0.1649999618530309,-1.554998397827152,2,-0.17565786380626836,-1.7536308803122322,23.30500030517578,1.5305992168220368,23.17499923706055,1.2096788582995588,22.60000038146973,-0.17565786380626836
3873,2008-09-25,23.15500068664551,23.38500022888184,23.0,23.114999771118164,3410800.0,0.0155702395378996,-1.8518487121886698,-0.11594427244583193,50.0,32.760613709556594,-0.5322561545564461,0.1252112950046076,0.46727276142950913,-0.9012167099668851,12.040004438417991,0.5850009918212891,-0.8613469014445734,0.033250713348390804,-1.4484462250316241,1.5149476517284057,-0.7075977558416184,0.7740991825384,-1.3537280939941425,64.45186261016387,25.082176578351437,0.7408484691900081,9,-0.5075006484985387,0.039999008178707385,0.8662495613098109,-0.5200014114379918,-1.9250011444091832,3,-0.17102141543468818,1.7088568476150747,22.79999923706055,-1.7536308803122322,23.30500030517578,1.5305992168220368,23.17499923706055,-0.17102141543468818
3874,2008-09-26,23.09499931335449,23.28000068664551,22.95499992370605,23.114999771118164,2031800.0,-0.002591292226807318,-1.1666772630749043,-0.5000000000000444,51.3450254826034,35.38258885780427,-0.493591613962824,0.06862384148607603,0.5581328618078736,-0.8120730706438088,11.32966742741433,0.32500076293946023,-0.8751954498403371,0.049499416351313386,-1.2537718596513123,1.352770692353939,-0.6021362216499995,0.7011350543526262,-1.2181776030468683,43.6017963422303,0.03895411124771897,0.6516356380013137,9,-0.447499275207516,0.10000038146973012,0.8175005912780797,-0.4600000381469691,-1.6149997711181605,4,-0.20956918365393484,-1.8518487121886698,23.15500068664551,1.7088568476150747,22.79999923706055,-1.7536308803122322,23.30500030517578,-0.20956918365393484
3875,2008-09-29,21.76499938964844,22.479999542236328,21.350000381469727,22.34499931335449,4289600.0,-0.05758822096768745,1.6588203614985022,28.99933244325217,38.943599200860625,37.466212700300446,0.8111928906907018,1.259613362397932,1.8994985240743354,0.5449801031199506,11.496932202316762,1.744998931884762,-0.837483849716179,-1.1512504577636697,-2.4221224848239515,0.11962156929661205,-1.7866864712938089,-0.5158144442335306,1.9250011444091726,17.734999193045038,-28.69628309103148,0.6354360135301403,9,0.7550010681152308,1.302500724792477,2.1475005149841273,0.8699998855590785,0.4250011444091726,0,-0.15874109903946387,-1.1666772630749043,23.09499931335449,-1.8518487121886698,23.15500068664551,1.7088568476150747,22.79999923706055,-0.15874109903946387
3876,2008-09-30,21.940000534057614,22.18000030517578,21.53499984741211,22.174999237060547,4628600.0,0.008040484691784755,4.2652918233411965,0.405170230887882,39.805844528826334,39.9927482227403,0.6697868490449679,0.9327830842896638,1.7258806007586713,0.3942528418447573,11.368129368957261,0.6450004577636719,-0.8130937298464964,-0.8494993209838917,-1.9615243019236246,0.2625256599558412,-1.4055118114537564,-0.293486830514027,1.7031999969482428,28.992638664724414,-19.110507313353867,0.5560124904698658,9,0.5799999237060582,1.1274995803833043,1.9824991226196325,0.6949987411499059,-1.25,1,-0.10574291879450337,1.6588203614985022,21.76499938964844,-1.1666772630749043,23.09499931335449,-1.8518487121886698,23.15500068664551,-0.10574291879450337
3877,2008-10-01,22.3799991607666,22.69499969482422,22.01000022888184,22.334999084472656,4601800.0,0.02005463154050413,1.0296246061684857,-0.19149074322075565,47.53085983688312,42.315962802968414,0.3548993508096032,0.3853458328592936,1.288376796512992,-0.012599364355793341,12.064210433657383,0.7549991607666051,-0.7423714201562674,-0.3287506103515625,-1.2975148341534677,0.6400136134503427,-0.8131327222525151,0.1556315015493901,1.2173373672485326,50.614194423980585,0.9501317402894287,0.4843821119009535,10,0.1400012969970703,0.6875009536743164,1.5425004959106445,0.25500011444091797,-2.1749992370605504,2,-0.11215363787561583,4.2652918233411965,21.940000534057614,1.6588203614985022,21.76499938964844,-1.1666772630749043,23.09499931335449,-0.11215363787561583
3878,2008-10-02,22.290000915527344,22.78499984741211,22.184999465942386,22.67499923706055,6189600.0,-0.004021369464438096,-1.0168038672616422,-8.555503751112697,44.474651796725084,43.978902011701535,0.4551358484033692,0.42756415732382536,1.3824545458059063,0.1071650330675098,12.410739974302325,0.600000381469723,-0.6116260281608561,-0.3744989395141616,-1.3343997583353016,0.5854018793069784,-0.8544493489247316,0.10545146989640841,1.262388889556881,48.70468318252425,-0.035417414124523816,0.4799504094105706,10,0.22999954223632812,0.7774991989135742,1.6674985885620117,0.3549985885620117,-0.9650001525878906,3,-0.04688201136707859,1.0296246061684857,22.3799991607666,4.2652918233411965,21.940000534057614,1.6588203614985022,21.76499938964844,-0.04688201136707859
3879,2008-10-03,22.13500022888184,22.80500030517578,22.045000076293945,22.375,5255800.0,-0.006953821457114873,-2.6190480515528995,0.6233787465939905,46.80649276407952,45.154201270713955,0.6003755665703459,0.5293720688889536,1.5365939211125514,0.29356816385225315,12.668199044061035,0.7600002288818359,-0.4223522952013141,-0.4784996032714801,-1.4370571002133161,0.4800578936703559,-0.9577783517423981,0.0007791451994378917,1.3733417877300944,53.951882376229044,1.5425840232077448,0.47927874847091867,10,0.3850002288818324,0.9324998855590785,1.822499275207516,0.5274991989135707,-0.42500114440918324,4,-0.04088550608934094,-1.0168038672616422,22.290000915527344,1.0296246061684857,22.3799991607666,4.2652918233411965,21.940000534057614,-0.04088550608934094
3880,2008-10-06,21.200000762939453,21.739999771118164,20.440000534057614,21.709999084472656,4940400.0,-0.04224077055677622,3.5614032739489625,2.124995032941563,41.71624366864195,45.11097739350357,1.3698097506549622,1.3957414543647317,2.4535631570816783,1.247986022644234,13.291637718634986,1.6949996948242259,-0.33415407225297855,-1.3244991302490234,-2.454910518283782,-0.19408774221426484,-1.8897048242664027,-0.7592934362316441,2.265174420969636,32.135319341807495,-21.64053944904635,0.5652056940173795,10,0.7124996185302734,1.4124994277954102,2.7574987411499023,1.467498779296875,0.01999855041503551,0,0.013207489114168025,-2.6190480515528995,22.13500022888184,-1.0168038672616422,22.290000915527344,1.0296246061684857,22.3799991607666,0.013207489114168025
3881,2008-10-07,20.780000686645508,22.15999984741211,20.780000686645508,22.114999771118164,4570800.0,-0.019811323640523848,-1.0674158908681515,2.6176538786623085,41.26051645848793,44.65369263745644,1.5577904663485818,1.72957329207998,2.87607113382073,1.6778144469440726,14.03751512784443,1.3799991607666016,-0.2830105986806899,-1.6334992408752456,-2.9822178793130405,-0.2847806024374506,-2.307858560094143,-0.9591399216563481,2.564167511269524,14.376329196308662,-42.369084682241706,0.6743593192188976,10,1.1324996948242188,1.8324995040893555,3.1749987602233887,1.9224987030029297,-0.12000083923339844,1,0.0678536959008984,3.5614032739489625,21.200000762939453,-2.6190480515528995,22.13500022888184,-1.0168038672616422,22.290000915527344,0.0678536959008984
3882,2008-10-08,19.65999984741211,20.450000762939453,19.48500061035156,20.13999938964844,5421400.0,-0.053898017431403655,-1.3253071298240986,0.35955046547911185,27.437109252346545,42.14670477660606,2.4423845355348064,2.7184122949662424,3.9767516573637742,2.7923688908579045,15.145416256822827,1.2950000762939489,-0.33785589261036364,-2.5817501068115227,-4.368709273349104,-0.7947909402739413,-3.4752296900803152,-1.6882705235427302,3.5680016439486266,5.271061841763687,-47.95094702774842,0.8934795832687911,10,1.7225008010864258,2.142500877380371,4.314999580383301,3.054999351501465,2.2649993896484375,2,0.05239067622785787,-1.0674158908681515,20.780000686645508,3.5614032739489625,21.200000762939453,-2.6190480515528995,22.13500022888184,0.05239067622785787
3883,2008-10-09,18.274999618530273,19.76000022888184,18.125,19.6299991607666,6620400.0,-0.07044762154787843,1.0247659809666836,2.8229184051371097,21.82411046762448,38.86660310827506,3.4222452458866144,3.961145391377368,5.307402636094274,4.155750326069629,15.503560113594606,1.6350002288818395,-0.49212769557204794,-3.747500324249266,-6.250827518661644,-1.2441731298368879,-4.999163921455455,-2.495836727043077,4.728421819969913,3.2051198450646137,-44.86640090845244,1.251663597206189,10,2.190000534057617,2.6575002670288086,5.746250152587891,4.439999580383301,2.825000762939453,3,0.10560877403350633,-1.3253071298240986,19.65999984741211,-1.0674158908681515,20.780000686645508,3.5614032739489625,21.200000762939453,0.10560877403350633
3884,2008-10-10,18.25,18.71999931335449,17.385000228881836,18.114999771118164,6464800.0,-0.001367968210785886,1.4837218710134252,-0.09963119888515083,15.438620349217203,36.25493879142579,3.0035636365234666,3.8155416799936575,5.248111375367401,4.158766301104436,16.507284167680382,1.3349990844726527,-0.6510428617854735,-3.5399999618530273,-6.518773950755307,-0.5612259729507478,-5.029386956304169,-2.050612967401886,4.363147723420173,18.115179899939086,-23.852309873014534,1.48938699445114,10,1.8450002670288086,2.2875003814697266,5.72499942779541,4.612499237060547,2.5249996185302734,4,0.16849319248983297,1.0247659809666836,18.274999618530273,-1.3253071298240986,19.65999984741211,-1.0674158908681515,20.780000686645508,0.16849319248983297
3885,2008-10-13,19.790000915527344,20.0,18.530000686645508,18.584999084472656,4370200.0,0.08438361180971743,-1.2357427353873736,8.925924356094322,29.408331098596577,35.09965952140026,1.2895581231647242,2.176033839550101,3.655611980356973,2.6100642249366075,16.983709135009317,1.75,-0.8449920944076688,-1.8659991264343248,-4.955051996514225,1.2230537436455755,-3.410525561474273,-0.3214726913943764,2.300332058438997,50.36651055033503,12.69528498658255,1.5445264350399497,10,0.30499935150146484,0.7474994659423828,4.124999046325684,3.072498321533203,1.1949996948242152,0,0.09701859929874335,1.4837218710134252,18.25,1.0247659809666836,18.274999618530273,-1.3253071298240986,19.65999984741211,0.09701859929874335
3886,2008-10-14,20.25,20.25,19.4950008392334,20.020000457763672,3114800.0,0.023244015320471156,5.56522316023419,0.19087069937065504,34.9823396176227,33.705379497037995,0.6309758726193699,1.6489676597022864,3.126100218025222,2.1438706938142147,16.633973411228194,0.7549991607666016,-1.0538865999924134,-1.3097500801086426,-4.45024521748849,1.830745057271205,-2.879997648798568,0.26049748858128297,1.3697996994578894,93.47469076376697,55.26970581019254,1.5702475686899244,10,-0.1549997329711914,0.28750038146972656,3.6075000762939453,2.612499237060547,-1.8299999237060547,1,0.047901200659481,-1.2357427353873736,19.790000915527344,1.4837218710134252,18.25,1.0247659809666836,18.274999618530273,0.047901200659481
3887,2008-10-15,18.51499938964844,19.809999465942386,18.354999542236328,19.795000076293945,2607600.0,-0.08567904248649671,1.2213748349269098,-5.565231453070822,26.494422986505725,31.707576295902516,1.9669122888768307,3.2924776328858343,4.7546811276747825,3.868512707132421,16.480078414124133,1.8950004577636719,-1.140615085486509,-2.879500675201413,-6.297856594793334,0.5388552443905077,-4.588678634997372,-1.1703227154054545,2.681320362751844,39.44150963494089,4.368350639593025,1.7091779597959595,10,1.5800008773803675,2.0225009918212855,5.342500686645504,4.347499847412106,-1.144998550415039,2,0.11585204042528452,5.56522316023419,20.25,-1.2357427353873736,19.790000915527344,1.4837218710134252,18.25,0.11585204042528452
3888,2008-10-16,19.799999237060547,19.799999237060547,18.815000534057614,19.09000015258789,5393400.0,0.06940318065203588,1.774647811650433,-0.554686487187245,35.150967642116385,30.412517949017722,0.3258253212379465,1.8893334024472708,3.383575116008071,2.581000306559595,17.593078289455686,1.2849998474121058,-1.228871646333534,-1.45800075531006,-4.90336140402928,1.9873598934091596,-3.180681079669668,0.26467956904954804,1.0151885629878947,84.29316583282571,48.22102964658317,1.7226803243596094,10,-0.02749919891357422,0.7375011444091797,4.057500839233398,3.0625,-2.75,3,0.10732323645864295,1.2213748349269098,18.51499938964844,5.56522316023419,20.25,-1.2357427353873736,19.790000915527344,0.10732323645864295
3889,2008-10-17,19.920000076293945,20.709999084472656,19.34000015258789,19.415000915527344,3393400.0,0.00606064867966194,-3.1831984601451913,0.7112673407764799,40.66768198970897,30.296011095802942,-0.15803437536233744,1.6424693597533349,3.1843407547236815,2.458281007203034,18.525346409166765,1.3699989318847656,-1.4193909606366972,-1.2039999008178697,-4.638042513068292,2.230042711432553,-2.921021206943081,0.5130214053073416,-2.5349998474121094,66.45438803658871,26.903485025958886,1.717021306125211,10,-0.14750003814697266,0.6175003051757812,3.625000476837158,3.03749942779541,-1.0949993133544922,4,0.059236962884355426,1.774647811650433,19.799999237060547,1.2213748349269098,18.51499938964844,5.56522316023419,20.25,0.059236962884355426
3890,2008-10-20,20.549999237060547,20.549999237060547,19.815000534057614,19.854999542236328,3206600.0,0.03162646377277589,1.115105110049958,1.3762393065548695,43.278522568236156,30.520233996886077,-0.9945166469842057,0.8492710613467054,2.4738639356577963,1.8265646386524423,20.16802774365562,0.7349987030029332,-1.588798294072106,-0.44275074005127024,-3.744853061885191,2.8593515817826507,-2.0938019009682307,1.2083004208656902,-3.0984990310668934,93.20594995699352,50.15823304148921,1.651051160916961,10,-1.5024995803833008,-0.012498855590820312,2.9862513542175293,2.4075002670288086,-2.0949993133544957,0,0.010948924078982625,-3.1831984601451913,19.920000076293945,1.774647811650433,19.799999237060547,1.2213748349269098,18.51499938964844,0.010948924078982625
3891,2008-10-21,19.1299991607666,19.674999237060547,19.040000915527344,19.405000686645508,3305000.0,-0.06909976296899667,-1.7912135820582686,-0.3956858224930018,35.64487593808866,31.432208073079643,0.18642112331614413,2.0453177923902075,3.796193713492933,3.236173669932569,21.63705728840795,1.5099983215332031,-1.8212748598264312,-1.6540007591247559,-4.867303243934835,1.559301725685323,-3.2606520015297953,-0.047349516719716433,-1.6133289772033663,32.90869508171229,-8.802617948791102,1.6066512424050388,10,-0.08249950408935547,1.407501220703125,4.235001564025879,4.340000152587894,-0.5599994659423828,1,0.09696819294113457,1.115105110049958,20.549999237060547,-3.1831984601451913,19.920000076293945,1.774647811650433,19.799999237060547,0.09696819294113457
3892,2008-10-22,18.795000076293945,19.125,18.51000022888184,18.93000030517578,2794000.0,-0.017511714540986545,1.342857973268022,0.4909071993341656,34.889750636236386,32.88394586959208,0.4311572144507174,2.176477290206119,4.042929055722496,3.5653545649997938,23.437688278445428,0.6199989318847621,-1.9749622393229238,-1.7887498855590813,-4.972098083086436,1.3945983119682737,-3.380423984322757,-0.1970757867954056,-1.2144633147125212,12.954545257505062,-26.72078357236228,1.5916740987636768,10,0.2524995803833008,1.7425003051757812,4.159999847412109,4.469999313354492,0.06999969482421875,2,-0.019952114843190927,-1.7912135820582686,19.1299991607666,1.115105110049958,20.549999237060547,-3.1831984601451913,19.920000076293945,-0.019952114843190927
3893,2008-10-23,19.19499969482422,19.424999237060547,18.450000762939453,19.21999931335449,3601400.0,0.021282235536396188,3.4827571087190057,0.18518204552195053,37.55291842926844,35.34109010070888,0.1959945534568348,1.543741385502159,3.5518522452164163,3.162123018207865,25.526760761427152,0.9749984741210938,-2.1006002751683788,-1.1907502174377456,-4.187882844273052,1.8063824093975605,-2.6893165308554003,0.3078160959799092,-1.551873686784969,32.96457899045481,-4.702247048549182,1.4985663134176535,10,0.33749961853027344,1.3425006866455078,3.6525001525878906,4.069999694824219,-1.5749988555908203,3,-0.09507678481927317,1.342857973268022,18.795000076293945,-1.7912135820582686,19.1299991607666,1.115105110049958,20.549999237060547,-0.09507678481927317
3894,2008-10-24,18.2549991607666,18.655000686645508,17.6200008392334,17.670000076293945,3880000.0,-0.04897111482169392,-2.0219081350797468,-23.400320439463155,37.53702298326747,36.244278087894536,1.2703719781627854,2.2161739719288427,4.3824944355183035,4.09522897402984,27.82421394533763,1.5749988555908203,-2.061108072497987,-1.888750743865966,-4.743003537314568,0.9655020495826356,-3.315877140590267,-0.4616243471416652,2.4549999237060547,21.672309514029436,-16.004594122645948,1.4271263967243004,10,0.9100008010864258,2.282501220703125,4.592500686645508,5.010000228881836,0.3050003051757848,4,-0.06600931137240607,3.4827571087190057,19.19499969482422,1.342857973268022,18.795000076293945,-1.7912135820582686,19.1299991607666,-0.06600931137240607
3895,2008-10-27,18.309999465942386,18.82999992370605,17.520000457763672,17.690000534057614,3383400.0,0.0030128900413204374,-1.7291681567841997,1.0598288926275277,39.213969187242995,36.714459151185686,1.0989187095657371,1.9911494765826525,4.222967771605116,4.029352634924031,28.34454948617448,1.3099994659423793,-1.8212297940772295,-1.6610004425048785,-4.520313751580108,1.198312866570351,-3.090657097042495,-0.23134378796726196,2.338199653625484,36.65890745592313,-3.8015571220538646,1.429656654537615,10,0.8050003051757777,2.22750091552734,4.537500381469723,4.954999923706051,0.9150009155273402,0,0.028126778373478212,-2.0219081350797468,18.2549991607666,3.4827571087190057,19.19499969482422,1.342857973268022,18.795000076293945,0.028126778373478212
3896,2008-10-28,19.6200008392334,19.625,18.2549991607666,18.73500061035156,4457400.0,0.07154568058440902,2.0614593478348895,1.4274221831180791,49.828182973703655,39.30709914976323,-0.346258819424083,0.5253634978117319,2.8150596540878077,2.7242054779833182,28.604585916983293,1.3700008392333984,-1.492990833977732,-0.23499908447265483,-2.9421654725753115,2.472167303630002,-1.5885822785239831,1.1185841095786735,0.9030703338623027,99.76251012571288,52.58499185581575,1.3535831940513288,10,-0.5050010681152344,0.9174995422363281,3.224998950958252,3.644998550415039,-0.7700004577636719,1,-0.059378229648071046,-1.7291681567841997,18.309999465942386,-2.0219081350797468,18.2549991607666,3.4827571087190057,19.19499969482422,-0.059378229648071046
3897,2008-10-29,19.8700008392334,20.415000915527344,19.104999542236328,19.15999984741211,4258600.0,0.012742099353027836,-2.1951190578646576,0.8022608002241371,57.591628074861745,41.800505864512715,-0.42894711235837946,0.08187705852476057,2.4754540138257326,2.4814409111532214,29.373335859704397,1.3100013732910156,-1.3484443900429213,0.14050083160400462,-2.292654412658969,2.573656075866978,-1.076076790527484,1.3570784537354932,-2.3500003814697266,81.1744390287611,27.260099629901134,1.2165776221314872,10,-0.7550010681152344,0.5149993896484375,3.0512490272521973,3.394998550415039,-0.44500160217285156,2,-0.06542531904892135,2.0614593478348895,19.6200008392334,-1.7291681567841997,18.309999465942386,-2.0219081350797468,18.2549991607666,-0.06542531904892135
3898,2008-10-30,21.2450008392334,21.334999084472656,20.229999542236328,20.88999938964844,5218600.0,0.06919979576875801,3.130855315462418,0.5000013432013812,62.63180292288473,44.24096374597669,-1.762794629983084,-1.4497555576731358,1.041581090682545,1.1262161703975693,30.040295889522284,1.4649982452392578,-1.261830546638592,1.5677508354186998,-0.671005290836959,3.8065069616743585,0.44837277229087036,2.687128898546529,-3.6671003723144544,97.64093636602709,37.579005026170506,1.1193780631278296,10,-1.8175010681152344,-0.8600006103515625,1.6762490272521973,2.019998550415039,-1.2700004577636719,3,-0.11202640499406613,-2.1951190578646576,19.8700008392334,2.0614593478348895,19.6200008392334,-1.7291681567841997,18.309999465942386,-0.11202640499406613
3899,2008-10-31,21.229999542236328,21.61000061035156,20.90999984741211,21.09000015258789,2736200.0,-0.0007061095036233755,-1.8000030517577983,0.39436286756607586,56.96998243688579,45.762237064715535,-1.7236928131405698,-1.587418764806852,0.9829425492433046,1.1654972169740425,30.511952819528304,0.7000007629394496,-0.9027015515095691,1.5979995727539062,-0.4609567987648475,3.65695594427266,0.5685213869945294,2.627477758513283,-3.5018151306152348,90.70902068610461,28.205345721337338,1.0294781857593767,10,-1.664999008178711,-0.8974990844726562,1.6912503242492676,2.0349998474121094,-1.5599994659423828,4,-0.17004233541413727,3.130855315462418,21.2450008392334,-2.1951190578646576,19.8700008392334,2.0614593478348895,19.6200008392334,-0.17004233541413727
3900,2008-11-03,21.479999542236328,21.655000686645508,21.155000686645508,21.350000381469727,1832000.0,0.011775789231772471,1.0833270417509409,0.9285694822888283,56.07707118781047,48.0324809813513,-2.0427120627576443,-1.913471068925226,0.6518240227000618,0.9406788214614785,29.53896254202163,0.5,-0.6987612598862576,1.8339996337890625,-0.27309301678199915,3.941092284360124,0.7804533085035317,2.8875459590745933,-3.518906158691408,94.85290982732893,34.76871348927097,1.0535463252855317,11,-1.8924989700317383,-1.3849992752075195,1.4412503242492676,1.7849998474121094,-2.0049991607666016,0,-0.13594041613233365,-1.8000030517577983,21.229999542236328,3.130855315462418,21.2450008392334,-2.1951190578646576,19.8700008392334,-0.13594041613233365
3901,2008-11-04,22.190000534057614,22.290000915527344,21.53499984741211,21.59000015258789,1852200.0,0.03305405060299016,-1.1267606012169404,4.615417345246976,70.20340780903281,51.956220667217565,-2.5401259174924355,-2.6481966616734276,-0.1206284899878689,0.2597647089100441,29.196513540209835,0.8100013732910156,-0.5659205599946162,2.473500633239741,0.1260131176360595,4.820988148843423,1.2997568754379003,3.647244391041582,-3.9333945662646457,96.86027195126759,32.75359719631466,1.17374375780184,11,-2.284999847412106,-2.095000267028805,0.6037497520446813,0.9474992752075231,-2.7600002288818324,1,-0.13361875084397368,1.0833270417509409,21.479999542236328,-1.8000030517577983,21.229999542236328,3.130855315462418,21.2450008392334,-0.13361875084397368
3902,2008-11-05,20.690000534057614,21.725000381469727,20.6299991607666,21.23500061035156,2606200.0,-0.06759801549791644,-2.293222774506493,-0.9083328829874201,54.7798119408177,53.87031994627859,-0.8303743196322912,-1.1247411642124128,1.2894979895642678,1.7788277361360798,27.892067324957477,1.560001373291012,-0.5410055150735715,0.9220005989074664,-1.4651262769460693,3.309127474761002,-0.2715628390193032,2.115564036834236,-2.0300550714912085,22.33013034774814,-37.60282369896187,1.1935634379267683,11,-0.7849998474121058,-0.595000267028805,2.1037497520446813,2.447499275207523,-1.1750011444091726,2,-0.08893185621523214,-1.1267606012169404,22.190000534057614,1.0833270417509409,21.479999542236328,-1.8000030517577983,21.229999542236328,-0.08893185621523214
3903,2008-11-06,20.20499992370605,21.06999969482422,20.0,20.905000686645508,3321400.0,-0.023441304873492275,1.0776717726882166,1.2844048898112665,51.472866963904096,55.418747055238214,-0.20901918125806063,-0.5140940189589394,1.6750409121008936,2.2832984172269235,25.930220924311925,1.0699996948242188,-0.30008806450424075,0.340499973297117,-1.9464402446602982,2.627440191254532,-0.8029701356815906,1.4839700822758246,-1.182048915843552,8.951958154953118,-48.08418249166699,1.143470108978707,11,-0.2999992370605433,-0.10999965667724254,2.588750362396244,2.9324998855590856,-0.8349990844726527,3,-0.03860433999459445,-2.293222774506493,20.690000534057614,-1.1267606012169404,22.190000534057614,1.0833270417509409,21.479999542236328,-0.03860433999459445
3904,2008-11-07,21.325000762939453,21.364999771118164,20.790000915527344,20.790000915527344,2265600.0,0.05543186555122581,-1.1495290451845672,-0.7642846632988337,53.81210607592989,57.04076226509232,-0.9473698579785967,-1.4671322916066032,0.460259844322394,1.1875619917314282,23.435589704303304,1.159999847412113,0.02759281575803385,1.306750774383545,-0.9362089695523608,3.5497105183194506,0.18527090241559208,2.4282306463514978,-1.9753447643104707,57.860272192700435,5.176326796665315,1.121479871967952,11,-1.0525007247924805,-1.2300004959106445,1.4687495231628418,1.8124990463256836,-0.7650012969970668,4,-0.06330599452150465,1.0776717726882166,20.20499992370605,-2.293222774506493,20.690000534057614,-1.1267606012169404,22.190000534057614,-0.06330599452150465
3905,2008-11-10,21.709999084472656,21.94499969482422,21.5,21.809999465942386,9537200.0,0.018053847960572522,1.4053982998860748,-0.18691665418868803,64.12923922719189,58.6297685154799,-0.8932989460341858,-1.7928334705445934,-0.008294901161647772,0.8234851618855963,22.120636021947206,0.6199989318847656,0.32324036934782185,1.5957491874694831,-0.7672205175333247,3.958718892472291,0.414264334968081,2.7772340399708852,-2.0663085941538384,74.67241925005413,18.682048260225685,1.181484852501403,11,-1.0124988555908203,-1.8724985122680664,1.0837512016296387,1.4275007247924805,-1.2049999237060547,0,-0.09396587260281142,-1.1495290451845672,21.325000762939453,1.0776717726882166,20.20499992370605,-2.293222774506493,20.690000534057614,-0.09396587260281142
3906,2008-11-11,21.21999931335449,21.670000076293945,20.895000457763672,21.21500015258789,5027200.0,-0.02257023453624296,-1.403104993124658,-0.04999141696385673,63.05868756388638,59.23721956981597,-0.17038985958551578,-1.2927159915892723,0.3867021132609558,1.3379168549547593,21.15623384199997,0.8149986267089844,0.7047564750226201,1.0572494506835888,-1.3567200439571927,3.4712189453243703,-0.14973529663680196,2.2642341980039795,-1.3116777805148168,62.72491027124543,1.2374752767745818,1.2069847473203899,11,-0.07499885559081676,-1.3824987411498988,1.0425009727478063,1.4625005722045934,-1.1049995422363246,1,-0.08223369407870684,1.4053982998860748,21.709999084472656,-1.1495290451845672,21.325000762939453,1.0776717726882166,20.20499992370605,-0.08223369407870684
3907,2008-11-12,20.65999984741211,21.229999542236328,20.6200008392334,21.149999618530273,5951800.0,-0.026390173612774404,-1.1403546343732327,-98.0164059519964,57.755424077455494,58.69539969810162,0.5737965479781799,-0.5942462974728642,0.8587070161156127,1.9087217424511174,19.594909281334772,0.6099987030029297,1.0708182673190905,0.38999996185302876,-1.9033109520788898,2.6833108757849473,-0.7566554951129305,1.536655418818988,-0.513510376303671,33.93315943279659,-29.874945647551286,1.1466554569659586,11,0.4850006103515625,-0.8224992752075195,1.6025004386901855,2.0225000381469727,-0.43000030517578125,2,-0.05953531226140829,-1.403104993124658,21.21999931335449,1.4053982998860748,21.709999084472656,-1.1495290451845672,21.325000762939453,-0.05953531226140829
3908,2008-11-13,21.924999237060547,21.924999237060547,20.424999237060547,20.729999542236328,3785400.0,0.06122939975756547,1.5104608921605558,-2.4387760265627616,68.78198151414551,60.007844040019364,-0.6533030430236622,-1.783314831966905,-0.4549666435098594,0.6630312560636575,17.74587480797129,1.5,1.2436979674501814,1.5487493515014634,-0.8474712251429857,3.9449699281459125,0.3506390631792371,2.7468596398236897,-1.5641586215102166,98.68418080655726,28.32565870891645,1.198110288322225,11,-0.779998779296875,-2.087498664855957,-0.33249855041503906,0.2800006866455078,-1.7749996185302734,3,-0.10992017930556663,-1.1403546343732327,20.65999984741211,-1.403104993124658,21.21999931335449,1.4053982998860748,21.709999084472656,-0.10992017930556663
3909,2008-11-14,21.100000381469727,21.78499984741211,21.059999465942386,21.364999771118164,2911400.0,-0.03762822733404236,-3.2028858911986506,-0.2217568680529397,63.23529731110915,60.80320249816365,0.1690987163462303,-0.9121468775319492,0.31141253700758753,1.4981870796670975,16.738820150528706,0.8649997711181605,1.2914940228505785,0.664750480651854,-1.7422536783786633,3.0717546396823714,-0.5387515988634028,1.868252560167111,-0.6750011444091797,44.407956653005705,-28.96525814152357,1.2035020795152584,11,0.04500007629394531,-1.2624998092651367,-0.40125036239624023,0.4249992370605469,-1.2399997711181676,4,-0.08199049814973625,1.5104608921605558,21.924999237060547,-1.1403546343732327,20.65999984741211,-1.403104993124658,21.21999931335449,-0.08199049814973625
3910,2008-11-17,20.774999618530273,21.3700008392334,20.729999542236328,21.290000915527344,4180000.0,-0.015402879481692944,-1.1157016976938476,1.9434055968215582,56.04394946314774,59.229929348620864,0.42865624525567014,-0.600197821230573,0.5784501499850094,1.8341128039420838,15.770935906607232,0.6400012969970703,1.1437145867697645,0.3284996986389146,-2.082861963182623,2.739861360460452,-0.8771811322718541,1.5341805295496833,-0.35000038146972656,23.333358764648438,-44.77258497516566,1.2056808309107683,11,0.19750022888183594,-0.8699989318847656,-0.45874929428100586,0.38000011444091797,-1.1749992370605469,0,-0.010348984670792372,-3.2028858911986506,21.100000381469727,1.5104608921605558,21.924999237060547,-1.1403546343732327,20.65999984741211,-0.010348984670792372
3911,2008-11-18,20.98500061035156,21.239999771118164,20.46500015258789,20.9950008392334,2178200.0,0.010108351175803332,2.1000102997219074,0.019417871256150212,55.85916773059218,59.34985776970693,0.033246781082439725,-0.6999900817201699,0.31108639030655283,1.6423565121151853,14.36515689984646,0.7749996185302734,1.093521644863742,0.44575061798095206,-1.8940386788953347,2.785539914857239,-0.7241440304571931,1.6156452664190972,1.3050003051757848,37.333424886067476,-27.916547975120935,1.169894648438144,11,-0.012500762939449572,-1.0799999237060511,-0.6687502861022914,0.16999912261963246,-1.3000011444091726,1,-0.022873549469814236,-1.1157016976938476,20.774999618530273,-3.2028858911986506,21.100000381469727,1.5104608921605558,21.924999237060547,-0.022873549469814236
3912,2008-11-19,18.420000076293945,20.354999542236328,18.3799991607666,20.18000030517578,7345200.0,-0.12223018629755678,-1.1467371417376133,175.99599465948353,36.80522989382279,57.72012031747567,2.5059082258610488,1.9346673224455415,2.7846733498209986,4.204644438734604,13.082047146525083,2.6050014495849574,0.9676319063330716,-2.100499916076661,-4.504277533757346,0.30327770160402423,-3.3023887249170016,-0.8986111072363201,3.8335008239746102,1.1283755900271224,-57.54481390791666,1.2018888088403417,11,1.7424993515014648,1.4850006103515625,1.8962502479553223,2.734999656677246,1.6100006103515625,2,0.09201952702517291,2.1000102997219074,20.98500061035156,-1.1157016976938476,20.774999618530273,-3.2028858911986506,21.100000381469727,0.09201952702517291
3913,2008-11-20,17.370000839233402,18.51499938964844,17.305000305175778,18.450000762939453,5303000.0,-0.05700321567380795,1.0000031526497233,0.6136362404862851,33.56048220503803,55.469939887376576,3.4771292659359254,2.9944594314835378,3.743196658046795,5.238692458781607,12.247797394313158,1.2099990844726634,0.5888955683269295,-3.059249210357663,-5.791064118993916,-0.32743430172141075,-4.425156664675789,-1.693341756039537,4.728559991455075,1.4509049263245515,-50.9735708735854,1.3659074543181262,11,2.254999160766598,2.4274997711181605,2.9462494850158656,3.7849988937377894,2.769998550415039,3,0.16465161570649345,-1.1467371417376133,18.420000076293945,2.1000102997219074,20.98500061035156,-1.1157016976938476,20.774999618530273,0.16465161570649345
3914,2008-11-21,17.049999237060547,17.514999389648438,16.290000915527347,17.489999771118164,5611200.0,-0.0184226589932035,3.999996107449937,0.40740793068553427,31.244708763563395,51.81610316919562,3.4944261598485156,3.39354559895639,3.9583807556332786,5.535051749387499,11.07721912090228,1.2249984741210902,0.46402010768768776,-3.3190008163452163,-6.294965169099399,-0.3430364635910337,-4.806982992722308,-1.831018639968125,4.76094796209717,14.960597105260431,-30.7710745345955,1.4879821763770915,11,2.0575008392333984,2.240001678466797,3.1050009727478027,4.1050004959106445,3.465000152587894,4,0.18181821232762552,1.0000031526497233,17.370000839233402,-1.1467371417376133,18.420000076293945,2.1000102997219074,20.98500061035156,0.18181821232762552
3915,2008-11-24,18.825000762939453,19.104999542236328,17.764999389648438,17.96500015258789,4816400.0,0.10410566600030657,-1.126980763059261,-1.9545444693459102,36.932041659747135,48.91314251318015,1.4160652898839174,1.7487650210442283,2.1108886040083625,3.733156883241328,9.559310721763072,2.0550003051757812,0.44757007120740866,-1.569749355316162,-4.478860894857611,1.339362184225287,-3.0243051250868866,-0.11519358554543757,2.544270733527835,51.21212996946311,11.454327710903428,1.4545557697707236,11,0.2824993133544922,0.4650001525878906,1.3299994468688965,2.3199996948242188,1.4699993133544922,0,0.05498006934744448,3.999996107449937,17.049999237060547,1.0000031526497233,17.370000839233402,-1.1467371417376133,18.420000076293945,0.05498006934744448
3916,2008-11-25,18.45499992370605,18.6200008392334,17.959999084472656,18.280000686645508,6191800.0,-0.019654758259655347,1.6138628071580188,0.20348734053689194,40.48531252578046,46.9942412296607,1.5115611138155245,2.136554088944049,2.412114964932371,4.0728019456811495,8.785744460036888,0.8650016784667969,0.2982784820294775,-1.8815001487731955,-4.900508360799588,1.1375080632531969,-3.3910042547863917,-0.3719960427599993,2.5079299262860424,53.25952618910193,10.830563284319041,1.509504106013197,11,0.6525001525878942,0.8350009918212926,1.3375000953674352,2.672500610351566,1.3250007629394567,1,0.06204283188822379,-1.126980763059261,18.825000762939453,3.999996107449937,17.049999237060547,1.0000031526497233,17.370000839233402,0.06204283188822379
3917,2008-11-26,18.56999969482422,18.649999618530273,18.114999771118164,18.299999237060547,3523400.0,0.006231361235089938,1.4883696172885506,1.5428664850136553,42.81318701219045,44.10881961833236,1.1945355946681033,2.022882074557476,2.2397034893668,3.9175081197516946,8.70301118325582,0.5349998474121094,-0.010687426732218341,-1.701500320434569,-4.817227900452686,1.414227259583548,-3.2593641104436273,-0.1436365304255105,2.019095840410696,80.99466755202013,32.91290683199326,1.557863790009059,11,0.4675006866455078,0.720001220703125,1.2225003242492676,2.5575008392333984,2.1949996948242223,2,0.06004306889832289,1.6138628071580188,18.45499992370605,-1.126980763059261,18.825000762939453,3.999996107449937,17.049999237060547,0.06004306889832289
3918,2008-11-28,18.864999771118164,18.90999984741211,18.34499931335449,18.375,1404200.0,0.015885841741621887,-1.0545431215949426,1.8148108902358044,38.34122879159624,41.34281200505315,0.4691650171690398,1.6236831811778885,1.8666469743548681,3.5788898692030635,9.31196155464384,0.5650005340576207,-0.2911299777385814,-1.287500190734864,-4.428374055206785,1.8533736737370567,-2.8579371229708244,0.2829367415010964,1.3801681945401434,91.4742490869792,42.78580964823887,1.5704369322359604,11,-0.03499889373779297,0.4250011444091797,0.9275002479553223,2.262500762939453,1.715000152587887,4,0.061754621238370166,1.4883696172885506,18.56999969482422,1.6138628071580188,18.45499992370605,-1.126980763059261,18.825000762939453,0.061754621238370166
3919,2008-12-01,17.6200008392334,18.575000762939453,17.549999237060547,18.51000022888184,2645000.0,-0.06599517344234629,1.009806011511405,-1.8163261334132677,32.07713577461662,38.67983270632748,1.3059477659228023,2.724025340109364,3.0152564718449213,4.779613752425757,10.331254331606129,1.3150005340576172,-0.5221270592321048,-2.351999187469481,-5.643459043810363,0.9394606688714013,-3.997729115639924,-0.706269259299038,2.308753762414433,4.501709867184778,-39.21039692266415,1.6457299281704416,12,1.1449995040893555,1.6700000762939453,2.414999008178711,3.464999198913574,3.1799983978271484,0,0.1430192071730163,-1.0545431215949426,18.864999771118164,1.4883696172885506,18.56999969482422,1.6138628071580188,18.45499992370605,0.1430192071730163
3920,2008-12-02,18.559999465942386,18.63999938964844,18.0049991607666,18.325000762939453,2739200.0,0.05334838717010437,2.2152028315780434,-0.2640436675981993,38.78583595902002,36.78279584281946,0.02090798244477554,1.6380340272782945,1.9692671678402007,3.8086595283632683,11.42167903589828,1.0199985504150426,-0.9914266409637733,-1.266000556945798,-4.534783557761486,2.00278244386989,-2.900392057353642,0.36839094346204604,1.077654840815807,74.26468938280496,31.596130964084054,1.6343915004078446,12,-0.23749923706055043,0.7300014495849574,1.2912507057189906,2.5250005722045863,2.185001373291012,1,0.1053340506444238,1.009806011511405,17.6200008392334,-1.0545431215949426,18.864999771118164,1.4883696172885506,18.56999969482422,0.1053340506444238
3921,2008-12-03,19.225000381469727,19.31999969482422,18.645000457763672,18.65999984741211,3058000.0,0.035829791738281935,-1.2689076169013724,2.4042708612334973,44.00334634814933,37.58258655996685,-1.028121593581254,0.779477643866251,1.1996266814180245,3.123361072335136,12.085703287540221,0.7600002288818324,-1.3621246132683211,-0.4527496337890611,-3.5336454984579575,2.6281462308798353,-1.9931975661235093,1.0876982985453871,0.14484165398999949,94.63280854319551,48.758336470191765,1.5404479323344475,12,-1.4200000762939453,0.06500053405761719,0.6012496948242188,1.859999656677246,1.2099990844726598,2,0.05565668003083912,2.2152028315780434,18.559999465942386,1.009806011511405,17.6200008392334,-1.0545431215949426,18.864999771118164,0.05565668003083912
3922,2008-12-04,18.850000381469727,19.125,18.59499931335449,18.729999542236328,3151200.0,-0.01950585136848415,-1.717943200324706,0.2123906651407892,36.11739000370447,37.86668742648534,-0.6545438326779802,1.064119500507303,1.479752321074315,3.4716850733077393,12.859058880480667,0.6300010681152379,-1.6433382930011753,-0.7357496261596665,-3.799213614172313,2.32771436185298,-2.2674816201659915,0.7959823678466584,-2.5599994659423793,73.44637334454035,32.83706053488244,1.5317319940063236,12,-1.0450000762939453,0.4400005340576172,0.9762496948242188,2.234999656677246,1.25,3,0.04933688521778534,-1.2689076169013724,19.225000381469727,2.2152028315780434,18.559999465942386,1.009806011511405,17.6200008392334,0.04933688521778534
3923,2008-12-05,19.424999237060547,19.4950008392334,18.540000915527344,18.94499969482422,2654600.0,0.030503917451166984,2.0806312680735863,3.999968211078439,42.26327606825153,39.090972682561805,-1.0140210411847939,0.4508016020027483,0.8031600295703392,2.87587725827251,13.103428824211056,0.9549999237060547,-1.95033153264853,-0.12175073623657084,-3.171851870915578,2.9283503984424364,-1.6468013035760762,1.4032998311029345,-3.078298339843748,96.40094886838912,53.947594943097016,1.5250505673395036,12,-0.9024991989135742,-0.13499832153320312,0.3250007629394531,1.6600008010864258,0.470001220703125,4,0.06898327954790018,-1.717943200324706,18.850000381469727,-1.2689076169013724,19.225000381469727,2.2152028315780434,18.559999465942386,0.06898327954790018
3924,2008-12-08,19.975000381469727,20.280000686645508,19.729999542236328,20.020000457763672,2224800.0,0.02831408834034055,-1.056072300754024,-0.09375024835292341,46.38009494968744,40.140756381444056,-1.235391972800933,-0.21663064446882174,0.157796193567453,2.3095709957410087,13.380061942551313,0.8550014495849609,-1.8176535498595285,0.49575042724609375,-2.4464972962557603,3.437998150747948,-0.9753734345048315,1.966874288997019,-3.5023674865722647,86.59340217110625,39.99802542466634,1.4711238617509266,12,-1.0600004196166992,-0.6849994659423828,-0.06875038146972656,1.109999656677246,0.22500038146972656,0,0.03028783632953358,2.0806312680735863,19.424999237060547,-1.717943200324706,18.850000381469727,-1.2689076169013724,19.225000381469727,0.03028783632953358
3925,2008-12-09,19.670000076293945,20.01000022888184,19.48500061035156,19.600000381469727,3501400.0,-0.015269101344234315,-2.500006357844909,-1.5555461365659307,44.10049235084051,40.542443028672956,-0.8916945111613082,-0.07620518096009476,0.4047999374386251,2.5940118442455784,14.209941112935276,0.5249996185302805,-1.534433620450784,0.29275007247924734,-2.4591666583961107,3.0446668033546054,-1.0832082929584317,1.6687084379169264,-2.9689251138916006,64.94248904644614,16.466033935374654,1.3759583654376795,12,-0.755000114440918,-0.37999916076660156,0.2787504196166992,1.4149999618530273,0.3549995422363281,1,0.05744784729962782,-1.056072300754024,19.975000381469727,2.0806312680735863,19.424999237060547,-1.717943200324706,18.850000381469727,0.05744784729962782
3926,2008-12-10,19.475000381469727,19.795000076293945,19.274999618530273,19.73500061035156,1444000.0,-0.009913558417278812,1.736850558904577,-3.7143051771116657,56.011396704971574,42.008910772315296,-0.5998752717589149,-0.019646709681868657,0.5326997209238371,2.761041941906967,14.68106175694343,0.5200004577636719,-1.1718618966744145,0.18500032424926616,-2.428065876287807,2.798066524786339,-1.1215327760192721,1.4915334245178045,-2.559189875612791,53.735608559392546,-0.6999021435046942,1.3065331002685368,12,-0.5600004196166992,-0.1849994659423828,0.36625003814697266,1.609999656677246,-0.14999961853027344,2,0.0652118322406845,-2.500006357844909,19.670000076293945,-1.056072300754024,19.975000381469727,2.0806312680735863,19.424999237060547,0.0652118322406845
3927,2008-12-11,19.43000030517578,19.82999992370605,19.21500015258789,19.43000030517578,3085200.0,-0.002310658557766354,-1.8604620216106718,-0.0,63.256105784419546,44.77723043818456,-0.4694196069916785,-0.07538487591106247,0.494508885233806,2.7755309013248493,14.991893604135702,0.6149997711181605,-0.9909735554814354,0.20150022506713938,-2.3325043776145193,2.735504827748798,-1.0655020762736918,1.4685025264079705,-2.312338388471531,51.149396937937716,-9.575703267891882,1.26700230134083,12,-0.5150003433227539,-0.3125,0.570000171661377,1.6549997329711914,0.049999237060546875,3,0.05172409392597355,1.736850558904577,19.475000381469727,-2.500006357844909,19.670000076293945,-1.056072300754024,19.975000381469727,0.05172409392597355
3928,2008-12-12,19.51499938964844,19.524999618530273,19.174999237060547,19.364999771118164,3654000.0,0.004374631144499652,3.117649698751248,100.0,66.35700200733575,48.586104464042236,-0.5056996503757745,-0.36911736385646776,0.3284927255029899,2.661482581300657,15.913330268484726,0.35000038146972656,-0.8405171910639737,0.40699930191040323,-1.7944916277315137,2.60849023155232,-0.693746162910557,1.5077447667313635,-2.207597146747716,30.76920421376808,-34.268217122046764,1.1007454648209587,12,-0.37249946594238637,-0.3974990844726598,0.48500108718871715,1.5700006484985316,-0.17000007629395242,4,0.029976992575853956,-1.8604620216106718,19.43000030517578,1.736850558904577,19.475000381469727,-2.500006357844909,19.670000076293945,0.029976992575853956
3929,2008-12-15,19.3700008392334,19.584999084472656,19.21500015258789,19.575000762939453,4206400.0,-0.007430107863183211,2.2889295796139466,-1.3666696336609419,54.614736367456636,50.344871176090756,-0.0965068443888093,-0.379846325477299,0.3941158081550782,2.7746971021271705,16.863727170809394,0.3699989318847656,-0.7298501214942164,0.34850072860717773,-1.6500305895522516,2.347032046766607,-0.6507649304725369,1.3477663876868924,-1.8842426897079854,23.353457550693054,-41.63860722877638,0.9992656590797142,12,0.039999961853027344,-0.2525005340576172,0.6299996376037598,1.7149991989135742,0.4749984741210902,0,0.027103747846355386,3.117649698751248,19.51499938964844,-1.8604620216106718,19.43000030517578,1.736850558904577,19.475000381469727,0.027103747846355386
3930,2008-12-16,20.559999465942386,20.56999969482422,19.649999618530273,19.65999984741211,4538000.0,0.061435135526616946,1.0,-4.390243675508722,65.65056664607582,52.75011787586036,-1.0873132383542625,-1.6725295543975207,-0.8329245094912245,1.556397962916897,17.459252299572892,1.1999988555908203,-0.5514092534865007,1.5492493629455595,-0.4115245862743393,3.5100233121654583,0.5688623883356101,2.529636337555509,-2.9065867641897682,99.28313794979941,31.451763196398574,0.9803869746099496,12,-1.0049991607666051,-1.4424991607666051,-0.37624931335449574,0.5250005722045863,-0.149999618530277,1,-0.017509664997767627,2.2889295796139466,19.3700008392334,3.117649698751248,19.51499938964844,-1.8604620216106718,19.43000030517578,-0.017509664997767627
3931,2008-12-17,20.5049991607666,20.6200008392334,19.88500022888184,20.049999237060547,2725600.0,-0.0026751121889323493,1.145976905877658,0.5055556850669354,64.5161354942526,55.90553404147681,-0.929385660702998,-1.744789843709647,-0.8028287937078815,1.5952643259034396,17.88896229479498,0.735000610351559,-0.15907838250177875,1.5182491302490249,-0.35036188731046636,3.386860147808516,0.583943621469281,2.4525546390287687,-2.618259499568257,92.04141515871895,24.806234378000013,0.934305508779745,12,-0.9249982833862305,-1.3974990844726562,-0.23749876022338867,0.5800008773803711,-0.5099983215332031,2,-0.023408903286118554,1.0,20.559999465942386,2.2889295796139466,19.3700008392334,3.117649698751248,19.51499938964844,-0.023408903286118554
3932,2008-12-18,20.114999771118164,20.84000015258789,20.0,20.325000762939453,2638000.0,-0.01901972229263227,-2.8181778773836412,-0.461540718756157,59.24556964311106,57.79245554979454,-0.38115846804268116,-1.2872946719175502,-0.40667280043064835,1.962307191162278,17.00611220280626,0.8400001525878906,0.0889196896157749,1.0434997558593757,-0.8700915033217029,2.9570910150404544,0.08670412626883817,2.0002953854499133,-1.9549339921163131,56.456457488487175,-7.394042794060141,0.9567956295905385,12,-0.10750007629394531,-1.0074996948242188,0.3762507438659668,0.9700002670288086,0.5050010681152344,3,-0.039274124641702435,1.145976905877658,20.5049991607666,1.0,20.559999465942386,2.2889295796139466,19.3700008392334,-0.039274124641702435
3933,2008-12-19,20.229999542236328,20.43000030517578,20.030000686645508,20.309999465942386,1787800.0,0.005717115208884405,1.4999850989134127,0.3809502184358168,73.17940373454422,60.77015652588974,-0.41343782396231177,-1.240653482638713,-0.4694031966013874,1.8156054623013063,15.508899987683094,0.39999961853027344,0.22784825682249732,1.0154995918273926,-0.7869397925509176,2.8179389762057028,0.11427989963823748,1.9167192840165477,-1.7483416384041526,62.461500901442314,-8.52872846084977,0.9012196921891559,12,-0.22249984741210938,-1.1224994659423828,0.26125097274780273,0.8550004959106445,-1.0499992370605469,4,-0.03707365382950922,-2.8181778773836412,20.114999771118164,1.145976905877658,20.5049991607666,1.0,20.559999465942386,-0.03707365382950922
3934,2008-12-22,20.149999618530273,20.149999618530273,19.809999465942386,20.01499938964844,2295400.0,-0.003954519303820514,4.037030757710568,-1.6875044703525022,66.66667999545747,63.27751070862496,-0.34196499414407455,-0.9660302937628131,-0.3361798870393713,1.8489854578006657,13.37895480992255,0.42000007629394176,0.5083848645708073,0.7804996490478509,-0.7510175148619993,2.312016812957701,0.014741067092923998,1.5462582310027777,-1.3853406448474104,42.01678786606251,-27.3794914020663,0.7657585819549256,12,-0.1424999237060547,-1.1124992370605469,0.3412508964538574,0.6025009155273438,-0.8850002288818324,0,-0.03995038810995777,1.4999850989134127,20.229999542236328,-2.8181778773836412,20.114999771118164,1.145976905877658,20.5049991607666,-0.03995038810995777
3935,2008-12-23,19.86000061035156,20.295000076293945,19.7549991607666,20.165000915527344,1637200.0,-0.014392010603912153,-1.097077886004222,-2.259257689427741,57.224129573139564,63.41225880508807,-0.024786676704763977,-0.6266443793302159,-0.044876383903805106,2.0979489593895977,12.543114636288678,0.5400009155273438,0.6659508122781794,0.4387506484985302,-1.085225326548649,1.9627266235457093,-0.32323733902505936,1.2007386360221197,-0.8463006952000924,9.677544110692594,-54.19143318703006,0.7619879875235894,12,0.1474990844726598,-1.0299997329711879,0.6312499046325719,0.702499389648441,-0.5900001525878871,1,-0.0007553522928519518,4.037030757710568,20.149999618530273,1.4999850989134127,20.229999542236328,-2.8181778773836412,20.114999771118164,-0.0007553522928519518
3936,2008-12-24,19.600000381469727,19.7450008392334,19.434999465942386,19.5049991607666,970000.0,-0.013091652612856053,-1.638302707616438,-0.311479100482774,58.76169255108177,62.91287955693943,0.28475445213677375,-0.29140588206121265,0.19860459622853455,2.3044468767465247,11.539325641597623,0.4250011444091726,0.7269254753298711,0.1215003967285142,-1.3341347110584927,1.577135504515521,-0.606317157164991,0.8493179506220194,-0.367144437825889,11.743831664686693,-48.810478278703606,0.7278175538935042,12,0.4074993133544922,-0.8350000381469727,0.838749885559082,0.9375,0.4799995422363246,2,0.04132650256008019,-1.097077886004222,19.86000061035156,4.037030757710568,20.149999618530273,1.4999850989134127,20.229999542236328,0.04132650256008019
3937,2008-12-26,19.684999465942386,19.84000015258789,18.76000022888184,18.76000022888184,743200.0,0.004336687898895075,-1.3351368961947772,9.736708962415676,53.43008652529458,61.476555614490415,0.2679038830212903,-0.3041846907531607,0.15366618145349875,2.158312208965693,10.702686275778317,1.0799999237060511,0.8478996707453099,0.15074949264526794,-1.2424488328922365,1.5439478181827724,-0.5458496701234843,0.8473486554140202,1.1550006866455043,55.389173341434926,-0.6047210781554355,0.6965991627687522,12,0.11500072479247692,-1.1199989318847692,0.7537508010864222,0.8525009155273402,-0.8400001525878977,4,0.015748101686634763,-1.638302707616438,19.600000381469727,-1.097077886004222,19.86000061035156,4.037030757710568,20.149999618530273,0.015748101686634763
3938,2008-12-29,20.030000686645508,20.174999237060547,19.84000015258789,20.170000076293945,1957600.0,0.017526097539398933,3.4667226164136213,-0.15135081634588818,50.76709034513213,61.04903938978769,0.004065630304836532,-0.5875562136003936,-0.18786518469119073,1.7573131689462045,9.914410061530296,0.4899997711181605,0.8495532359346676,0.4375006675720208,-0.9351471047695128,1.8101484399135543,-0.24882321859874423,1.1238245537427858,0.7683994674682602,82.736194397986,29.348343275517045,0.6863238861707667,12,-0.23000049591064453,-1.4650001525878906,0.003749370574951172,0.5074996948242188,-0.8100013732910192,0,0.029455822883783345,-1.3351368961947772,19.684999465942386,-1.638302707616438,19.600000381469727,-1.097077886004222,19.86000061035156,0.029455822883783345
3939,2008-12-30,20.13999938964844,20.18000030517578,19.76000022888184,20.06999969482422,3008800.0,0.005491697415481056,4.599944051675859,-0.5000000000000254,56.93215621383277,60.08032711953846,0.016514262986561334,-0.5260540575406196,-0.29691287529897537,1.594980397350561,8.6551106672615,0.42000007629394176,0.7975768128622569,0.42149944305420206,-0.6087025779563788,1.451701464064783,-0.09360156745108839,0.9366004535594925,0.6176327659606891,89.9022343939106,36.407219224806056,0.5151010105052899,12,-0.33999919891357777,-1.5749988555908239,-0.4287490844726598,0.3575010299682546,-1.0199985504150426,1,-0.04766629163683489,3.4667226164136213,20.030000686645508,-1.3351368961947772,19.684999465942386,-1.638302707616438,19.600000381469727,-0.04766629163683489
3940,2008-12-31,20.51499938964844,20.6299991607666,20.184999465942386,20.354999542236328,1623200.0,0.018619662927732872,1.2820532884697968,2.2857220708446215,64.56583703094236,60.08584951250399,-0.4084982363973424,-0.787453886605757,-0.686894585562225,1.1658626902514158,7.321325226050829,0.4899997711181605,0.7250261809332912,0.6987494468688986,-0.23510941020899523,1.6326083039467925,0.2318200183299517,1.1656788754078455,0.2026801274261416,93.850276106722,38.71740300713258,0.46692942853894714,12,-0.7149991989135778,-1.3199996948242223,-1.3162488937377965,-0.5249986648559606,-1.1649990081787145,2,-0.06093102789126725,4.599944051675859,20.13999938964844,3.4667226164136213,20.030000686645508,-1.3351368961947772,19.684999465942386,-0.06093102789126725
3941,2009-01-02,20.295000076293945,20.34000015258789,20.104999542236328,20.114999771118164,1964800.0,-0.010723827438449907,-1.3499971389879646,1.125002980235056,61.548749525708445,60.34175838834814,-0.2474410020979363,-0.5092945354097154,-0.4389644337042995,1.3303946230064554,6.485637905861657,0.4099998474121129,0.7816165148095102,0.4252501487731948,-0.4883683841666837,1.3388686817130733,-0.031559117696744465,0.882059415243134,0.3835258550167815,82.08560022357807,25.356269709483485,0.45680926646993997,1,-0.6000003814697266,-1.1000003814697266,-1.0962495803833008,-0.30499935150146484,-1.375,4,-0.05050503151894781,1.2820532884697968,20.51499938964844,4.599944051675859,20.13999938964844,3.4667226164136213,20.030000686645508,-0.05050503151894781
3942,2009-01-05,19.780000686645508,19.850000381469727,19.530000686645508,19.68000030517578,2165000.0,-0.02537567813315722,1.6666666666666667,0.5555567329292587,53.17367315714424,58.1188994353037,0.24031291657686538,0.0832170951983855,0.10935700398248116,1.793953221659546,5.744086684848009,0.7649993896484375,0.639313666834834,-0.1362492561340325,-0.9162276868625767,0.6437291745945117,-0.5262384714983028,0.25373995923023784,0.8601547306166424,22.727304253740144,-35.745569392401215,0.3899892153642718,1,-0.08500099182128906,-0.5850009918212891,-0.5812501907348633,0.21000003814697266,-0.8800010681152344,0,0.01516679608929894,-1.3499971389879646,20.295000076293945,1.2820532884697968,20.51499938964844,4.599944051675859,20.13999938964844,0.01516679608929894
3943,2009-01-06,20.76499938964844,20.8799991607666,20.040000915527344,20.125,3739400.0,0.049797708231019255,-1.0740759927661818,6.399969482538325,63.90827828384805,57.812410356235986,-0.7384736336158859,-0.8392749395693606,-0.8430820076905583,0.7599249406974629,5.2828214218066165,1.0999984741210938,0.5277278796134013,0.7817494392395048,-0.04910408780393283,1.6126029662829424,0.366322675717786,1.1971762027612236,-2.0049991607666016,91.48148880738326,27.386203094057365,0.4154267635217186,1,-0.9449996948242223,-1.5500001907348668,-1.601248741149906,-0.7749986648559606,-1.9149990081787145,1,-0.0924632859489074,1.6666666666666667,19.780000686645508,-1.3499971389879646,20.295000076293945,1.2820532884697968,20.51499938964844,-0.0924632859489074
3944,2009-01-07,20.57999992370605,21.0,20.420000076293945,20.71999931335449,3879400.0,-0.008909196791723195,-1.5217438176903182,-0.21874925494122854,50.2493826080007,57.037438471220554,-0.5431859340750158,-0.6394093168985719,-0.5966975870236233,0.8916068913511772,5.495934962378972,0.5799999237060547,0.47988349853214984,0.5664999961852999,-0.30609441422052797,1.4390944065911278,0.1302027909823842,1.0027972013882156,-1.777599716186515,71.42855289261858,11.297496812259013,0.4362972052029141,1,-0.6999998092651332,-1.3050003051757777,-1.5199990272521937,-0.5899991989135707,-2.0849990844726527,2,-0.06608360619015263,-1.0740759927661818,20.76499938964844,1.6666666666666667,19.780000686645508,-1.3499971389879646,20.295000076293945,-0.06608360619015263
3945,2009-01-08,20.799999237060547,20.90999984741211,20.459999084472656,20.674999237060547,1875000.0,0.010689956956757785,1.6086908447589563,-0.8928610354223433,53.53294053311731,56.45646602478006,-0.6881951634826287,-0.8120452988171323,-0.7532630051198907,0.6222214999633664,5.537666444626737,0.4500007629394531,0.3416822358185847,0.7299993515014656,-0.19377937400152945,1.6537780770044606,0.26810998874996983,1.1918887142529613,-1.909695037841793,86.39449956727819,29.048232128386402,0.4618893627514973,1,-0.9199991226196289,-1.297499656677246,-1.772498607635498,-0.8099985122680664,-3.0249996185302734,3,-0.08076915670428486,-1.5217438176903182,20.57999992370605,-1.0740759927661818,20.76499938964844,1.6666666666666667,19.780000686645508,-0.08076915670428486
3946,2009-01-09,20.7450008392334,21.020000457763672,20.645000457763672,20.95499992370605,1857400.0,-0.002644153838676777,1.2058813629682819,-1.6799926757812216,58.203154879990734,56.986806953079636,-0.5070161669418844,-0.6925296116256945,-0.676393649628956,0.6238191876121704,5.463305158509615,0.375,0.26797184539399055,0.6115009307861321,-0.3146627133304136,1.5376645749026778,0.14841910872785746,1.0745827528444067,-1.770308807983394,81.54364692795212,23.089905257973726,0.4630818220582731,1,-0.4700002670288086,-0.9650001525878906,-1.9387502670288086,-0.755000114440918,-2.990001678466797,4,-0.0672451386516898,1.6086908447589563,20.799999237060547,-1.5217438176903182,20.57999992370605,-1.0740759927661818,20.76499938964844,-0.0672451386516898
3947,2009-01-12,20.434999465942386,20.530000686645508,20.239999771118164,20.354999542236328,1749600.0,-0.0149434254398646,1.1481361128575365,-0.3809536784741378,52.5402753676556,57.1838275111378,-0.08877485461474421,-0.3197705686794521,-0.35573211022248685,0.8817475102025547,5.16665898284596,0.5050010681152344,0.2680852881422844,0.2512495994567914,-0.6217295502556297,1.1242287491692124,-0.18523997539941917,0.6877391743130019,-1.3375889291015604,40.30599335930998,-16.9120707298866,0.4364895748562103,1,-0.15999889373779652,-0.6549987792968786,-1.8874988555908239,-0.4449987411499059,-2.670000076293949,0,-0.07413748124502706,1.2058813629682819,20.7450008392334,1.6086908447589563,20.799999237060547,-1.5217438176903182,20.57999992370605,-0.07413748124502706
3948,2009-01-13,20.100000381469727,20.125,19.809999465942386,19.850000381469727,3056200.0,-0.01639339824945818,1.100008900982899,3.1250029802349424,49.417257397323134,56.34883875374784,0.287423559105914,0.06461532105086576,-0.0580729302432097,1.1704199870469125,4.806660785863211,0.625,0.27601644443026174,-0.11299953460693501,-0.9289736438651666,0.7029745746512965,-0.520986589236049,0.294987520022179,-0.8872344493735298,23.966998166739742,-33.72092656555581,0.40798705462911494,1,0.17500019073486328,-0.31999969482421875,-1.552499771118164,-0.1099996566772461,-2.41500091552734,1,-0.059701529361449124,1.1481361128575365,20.434999465942386,1.2058813629682819,20.7450008392334,1.6086908447589563,20.799999237060547,-0.059701529361449124
3949,2009-01-14,19.895000457763672,19.96999931335449,19.440000534057614,19.70499992370605,3794600.0,-0.010199000985843032,2.117655968629628,0.760002136230483,50.416169984233214,54.776653526335714,0.5073711272516981,0.3277684129936702,0.10691871463196634,1.3208045403604558,4.625995238517156,0.6599998474121129,0.30738841464946276,-0.34424943923950124,-1.0754071772946006,0.3869082988155981,-0.7098283082670527,0.02132942978805019,-0.5738004541274258,28.797464916251858,-33.51914601858326,0.3655788690275505,1,0.33500003814697266,-0.005000114440917969,-0.9887499809265137,-0.05749988555907848,-2.7299995422363246,2,-0.05252576286753252,1.100008900982899,20.100000381469727,1.1481361128575365,20.434999465942386,1.2058813629682819,20.7450008392334,-0.05252576286753252
3950,2009-01-15,20.200000762939453,20.270000457763672,19.6200008392334,19.924999237060547,2496600.0,0.015330500033075456,2.132521371449582,1.44737238367713,57.05883752105375,54.277774414707416,0.17096846088642437,-0.005886755369605368,-0.24343010349644345,0.9580170008527915,4.705320983477206,0.6499996185302734,0.33670242347139023,-0.021249198913572798,-0.7367160005784434,0.6942176027512978,-0.3789825997460099,0.3364842019188643,-0.776872732055562,48.101282631658485,-19.760965927876377,0.3577334008324356,1,0.029999732971191406,-0.3100004196166992,-1.0975003242492676,-0.36250019073485973,-2.5349998474121094,3,-0.08440593362918014,2.117655968629628,19.895000457763672,1.100008900982899,20.100000381469727,1.1481361128575365,20.434999465942386,-0.08440593362918014
3951,2009-01-16,20.024999618530273,20.31999969482422,19.649999618530273,20.26000022888184,2833000.0,-0.00866342266334219,2.774653184470401,-0.8545429324455671,53.91705575439653,54.36037248106878,0.33932609464588737,0.13840639517052722,-0.13963494468217164,1.0796143011672328,4.724043104830514,0.6700000762939453,0.32963033968912825,-0.17225036621093892,-0.8797993076752455,0.5352985752533677,-0.526024836943094,0.18152410452121615,-0.5849990844726598,53.66963326415565,-15.11891748276102,0.35377447073215407,1,0.2050008773803711,-0.13499927520751953,-0.9224991798400879,-0.2399988174438441,-3.049999237060547,4,-0.11235955270221065,2.132521371449582,20.200000762939453,2.117655968629628,19.895000457763672,1.100008900982899,20.100000381469727,-0.11235955270221065
3952,2009-01-20,19.325000762939453,19.799999237060547,19.309999465942386,19.69499969482422,4325600.0,-0.034956248136108425,-1.449989509622563,1.5744594506849967,42.492003953640236,51.98078644437902,1.0817537505119859,0.8181319716453075,0.5279126459304777,1.717285549629807,4.682360109616704,0.7150001525878871,0.23896498860432303,-0.8327492713928208,-1.640712250266045,-0.024786292519596742,-1.2367307608294347,-0.428767781956207,1.6949996948242188,1.4852765938156907,-62.83164291995241,0.4039814894366122,1,0.8399991989135742,0.5649995803833008,-0.22250032424926758,0.22249984741210938,-2.945001602172855,1,-0.08124199431772983,2.774653184470401,20.024999618530273,2.132521371449582,20.200000762939453,2.117655968629628,19.895000457763672,-0.08124199431772983
3953,2009-01-21,19.479999542236328,19.479999542236328,18.645000457763672,19.09499931335449,3015600.0,0.008020635093278994,3.3376550029477188,-1.0405441629808432,43.037967552498415,51.17951810487877,0.8105464853335747,0.6367085097009735,0.3572300376368318,1.4991898686277239,4.880329951302474,0.8349990844726562,0.1734399417965129,-0.640250492095948,-1.5019282399545801,0.22142725576268418,-1.0710893660252658,-0.20941161816663012,1.5058008956909177,49.850714316622295,-10.765942038882606,0.4308388739293168,1,0.35250091552734375,0.35250091552734375,-0.46374940872192383,0.06750106811523438,-3.684999465942383,2,-0.08803902427561383,-1.449989509622563,19.325000762939453,2.774653184470401,20.024999618530273,2.132521371449582,20.200000762939453,-0.08803902427561383
3954,2009-01-22,19.34499931335449,19.459999084472656,18.989999771118164,19.09499931335449,1590600.0,-0.006930196717363057,-1.0434793425439421,0.6493502633130318,36.999982621912565,49.34252278141157,0.8403060117524781,0.7465857649146237,0.4385478578028632,1.566553984268122,5.322999070461805,0.48999977111816406,0.17882565385921012,-0.7350007057189991,-1.663445691877648,0.19344428043964967,-1.1992231987983253,-0.27077821263967294,1.5471691253662136,41.790995488406516,-14.017818702334694,0.46422249307932506,1,0.48750114440918324,0.48750114440918324,-0.21499919891357067,0.20250129699707387,-3.759999275207516,3,-0.0858102820539337,3.3376550029477188,19.479999542236328,-1.449989509622563,19.325000762939453,2.774653184470401,20.024999618530273,-0.0858102820539337
3955,2009-01-23,19.84499931335449,19.90999984741211,19.30500030517578,19.51499938964844,4266800.0,0.025846472873991555,1.6304271207805185,1.3199996948241903,45.292874090117905,47.90804713809237,0.2129914679346001,0.25866623389857324,-0.12284286771834374,1.005449828918632,5.432956848837894,0.6049995422363281,0.04839618136835,-0.2342506408691456,-1.16346788683364,0.6949666050953489,-0.6988592638513929,0.23035798211310166,0.9572824061279341,71.64175535367363,18.365431140832655,0.4646086229822476,1,-0.2574987411498988,-0.01249885559081676,-0.5812487602233851,-0.29749870300292613,-4.179999351501461,4,-0.13504653517542142,-1.0434793425439421,19.34499931335449,3.3376550029477188,19.479999542236328,-1.449989509622563,19.325000762939453,-0.13504653517542142
3956,2009-01-26,20.40999984741211,20.649999618530273,20.229999542236328,20.325000762939453,2506400.0,0.028470675414808966,-2.054529060896102,0.2575730427997628,56.521735696552014,48.35043161908086,-0.45206586142465355,-0.255646908407801,-0.7281379415393161,0.3800143550101325,5.736195871566186,0.8050003051757848,0.023989595675544706,0.29024991989135884,-0.6214601749082647,1.2019600146909823,-0.1656051275084529,0.7461049672911706,0.30599062160156265,88.02993159227053,29.613354135692347,0.45585504739981153,1,-0.7624998092651367,-0.5774993896484375,-1.0737495422363281,-0.8624992370605469,-4.869999885559082,0,-0.13449284431194242,1.6304271207805185,19.84499931335449,-1.0434793425439421,19.34499931335449,3.3376550029477188,19.479999542236328,-0.13449284431194242
3957,2009-01-27,19.9950008392334,20.28499984741211,19.700000762939453,20.155000686645508,3292000.0,-0.020333121571842194,1.7857220708446866,-1.8823714208778386,40.962450721188816,47.411008655065935,-0.11850652941335937,0.19369843866039815,-0.3410333653796016,0.7392159009826749,5.553943986516195,0.7099990844726562,-0.04954872998870741,-0.14024915695190288,-1.0311413164333985,0.7506430025295927,-0.5856952366926507,0.3051969227888449,0.654998779296875,67.3317180319198,12.556579922862241,0.4454460797407481,1,-0.3475008010864258,-0.16250038146972656,-0.6512503623962402,-0.7049999237060547,-4.770000457763672,1,-0.15103777599438484,-2.054529060896102,20.40999984741211,1.6304271207805185,19.84499931335449,-1.0434793425439421,19.34499931335449,-0.15103777599438484
3958,2009-01-28,20.6200008392334,20.725000381469727,20.350000381469727,20.674999237060547,4366000.0,0.03125781314165543,3.8386882421706763,0.34374031423598694,50.42554193085495,47.412049982468346,-0.7397835431716828,-0.40563079114464173,-1.0280213160680702,0.07457940396424334,5.635969759211312,0.7299995422363281,-0.13212845914138072,0.4552508354187026,-0.4597151337898353,1.3702168046272405,-0.0022321491855663567,0.9127338200229715,-1.9750003814697266,93.94815531419023,39.57434604170592,0.4574829846042698,1,-0.9350004196166992,-0.7875003814697266,-1.0625009536743164,-1.3299999237060547,-5.2950010299682635,2,-0.20562567923854813,1.7857220708446866,19.9950008392334,-2.054529060896102,20.40999984741211,1.6304271207805185,19.84499931335449,-0.20562567923854813
3959,2009-01-29,19.18000030517578,19.520000457763672,19.0,19.34499931335449,4500600.0,-0.06983513459988555,1.0194141676758923,3.0000693601525277,36.317572356839285,45.10746496422229,0.6572445489844405,1.0105740779335548,0.35857652603650436,1.4664868304295808,6.017394986191532,1.6200008392333984,-0.2074883150914424,-0.9367497444152839,-1.9523711416323621,0.07887165280179431,-1.4445604430238248,-0.428939045806743,-0.4933998489379867,10.434797992474545,-38.2408520050423,0.5078106986085399,1,0.505000114440918,0.6525001525878906,0.3774995803833008,0.1100006103515625,-4.060000419616699,3,-0.17648593196155393,3.8386882421706763,20.6200008392334,1.7857220708446866,19.9950008392334,-2.054529060896102,20.40999984741211,-0.17648593196155393
3960,2009-01-30,19.26499938964844,19.395000457763672,19.01499938964844,19.23500061035156,2989400.0,0.004431651883223475,1.6206887479939773,-0.1818118764955907,37.56301063659622,43.29034884002226,0.47569178680942414,0.8718255089430222,0.23053874752802983,1.3361949224666283,6.60514937812509,0.3800010681152308,-0.24639630817240032,-0.7892506599426241,-1.8543243224962964,0.2758230026110482,-1.3217874912194603,-0.25671382866578796,-0.5376309349060087,15.362280060637293,-27.951393791321987,0.5325368312768363,1,0.42000102996825817,0.5675010681152308,0.2575006484985316,0.025001525878902697,-3.5549993515014684,4,-0.1910199568175861,1.0194141676758923,19.18000030517578,3.8386882421706763,20.6200008392334,1.7857220708446866,19.9950008392334,-0.1910199568175861
3961,2009-02-02,19.270000457763672,19.354999542236328,18.774999618530273,18.780000686645508,2278200.0,0.0002595934738476302,-1.319990844761487,16.33399033570315,39.68113988184233,42.9780306098225,0.39373711363791486,0.8285784024201206,0.1748997381827806,1.2851509398548941,7.387930643680909,0.5799999237060547,-0.279019775416149,-0.7329996109008796,-1.8468237199183548,0.3808244981165956,-1.2899116654096154,-0.1760875563921438,-0.502679364486692,25.384648490456414,-17.553131119449297,0.5569120545087368,2,0.41499996185302734,0.5625,0.14874982833862305,0.020000457763671875,-3.8350000381469727,0,-0.18707838143606426,1.6206887479939773,19.26499938964844,1.0194141676758923,19.18000030517578,3.8386882421706763,20.6200008392334,-0.18707838143606426
3962,2009-02-03,20.07999992370605,20.174999237060547,19.489999771118164,19.690000534057614,2340200.0,0.04203422141674307,1.3620752024098157,0.7959174935091728,49.83659753877183,43.73343394163066,-0.33291237631692283,0.04448739170197413,-0.5946791642431535,0.43183436186874147,7.394752692448591,0.904998779296875,-0.35421103550348576,0.06199989318847443,-1.0472502061668862,1.171249992543835,-0.49262515648920413,0.616624942866153,-1.3050003051757777,66.92306638940005,20.69393120875438,0.5546250496776797,2,-0.32999992370605113,-0.24749946594237926,-0.6937499046325648,-0.7899990081787074,-4.020000457763665,1,-0.22609561648918086,-1.319990844761487,19.270000457763672,1.6206887479939773,19.26499938964844,1.0194141676758923,19.18000030517578,-0.22609561648918086
3963,2009-02-04,18.84499931335449,19.34499931335449,18.76499938964844,19.184999465942386,2935200.0,-0.06150401469342359,-1.3199996948242232,-0.8717966274111063,42.657334262732334,44.36202856838841,0.8968547455732896,1.1892443828557226,0.7010743716478949,1.6228423291657528,7.652129527231912,1.31500053405761,-0.43641144226581474,-1.0770007133483936,-2.244830242557814,0.09082881586102687,-1.660915477953104,-0.4930859487436834,1.880001068115238,5.673754068334002,-40.99398338249023,0.5839147646047109,2,0.9000005722045934,0.9875011444091832,0.3375010490417516,0.4450016021728551,-2.3449993133544886,2,-0.192093343793303,1.3620752024098157,20.07999992370605,-1.319990844761487,19.270000457763672,1.6206887479939773,19.26499938964844,-0.192093343793303
3964,2009-02-05,19.21999931335449,19.350000381469727,18.8799991607666,18.96500015258789,2042800.0,0.019899178225719405,-1.2117644946886093,-0.7499971950767726,43.21328571477631,44.13096319335045,0.5612838069391941,0.745346756893607,0.4027536100705973,1.20175155877725,7.806217651475023,0.5050010681152379,-0.3947804002414834,-0.6340006828308127,-1.79888456213261,0.5308831964709846,-1.2164426224817113,-0.051558743179914046,1.4658010482788129,32.269501627333376,-13.62961644272881,0.5824419396508991,2,0.5250005722045934,0.6125011444091832,-0.0374989509582484,0.07000160217285512,-2.154998779296875,3,-0.20265346739024181,-1.3199996948242232,18.84499931335449,1.3620752024098157,20.07999992370605,-1.319990844761487,19.270000457763672,-0.20265346739024181
3965,2009-02-06,19.1200008392334,19.274999618530273,18.625,18.645000457763672,1633800.0,-0.005202834427346148,-1.5242640060146144,1.8627527245256181,43.66690549690393,42.702648726722884,0.6119826565817235,0.7515637281426351,0.5226279322546858,1.2614757324803634,8.046721794658765,0.6499996185302734,-0.3678972521969186,-0.6499992370605483,-1.7690452702660089,0.4690467961449123,-1.2095222536632804,-0.09047622045781623,1.5273835029602054,31.935553734344353,-12.444429309548667,0.5595230166027305,2,0.5549993515014648,0.7024993896484375,0.0624995231628418,0.1700000762939453,-1.8150005340576207,4,-0.20920506161623653,-1.2117644946886093,19.21999931335449,-1.3199996948242232,18.84499931335449,1.3620752024098157,20.07999992370605,-0.20920506161623653
3966,2009-02-09,19.350000381469727,19.395000457763672,19.155000686645508,19.34499931335449,1306200.0,0.012029264233314185,4.052561837455831,0.010528555997710631,50.1872631350652,43.72762788382027,0.24117149423197404,0.4339442472823656,0.3275147076494065,0.9968407633828598,8.135604541356848,0.27499961853027344,-0.29088948987978824,-0.35024967193603374,-1.3840699818971025,0.683570638025035,-0.8671598269165699,0.16666048304450243,1.2164885870361317,46.77424118250752,-2.906400080521273,0.5169101549805352,2,0.3249998092651367,0.4724998474121094,0.14749956130981445,-0.05999946594238281,-2.5,0,-0.18811370912470637,-1.5242640060146144,19.1200008392334,-1.2117644946886093,19.21999931335449,-1.3199996948242232,18.84499931335449,-0.18811370912470637
3967,2009-02-10,18.920000076293945,19.520000457763672,18.854999542236328,19.295000076293945,1908000.0,-0.0222222375554868,-1.6336614217837637,-74.98398169331058,45.97122620033312,43.23270391376228,0.5617172783495867,0.7848655670527265,0.7844166160899775,1.395021915693114,8.817437224504573,0.6650009155273438,-0.3056559034959143,-0.7045000076293952,-1.7336435685981435,0.324643553339353,-1.2190717881137694,-0.1899282271450211,1.5688293334716796,32.9608855207805,-16.008455465717212,0.5145717804843735,2,0.4799995422363281,0.9025001525878906,0.5249996185302734,0.37000083923339844,-2.5249996185302734,1,-0.1841965984473658,4.052561837455831,19.350000381469727,-1.5242640060146144,19.1200008392334,-1.2117644946886093,19.21999931335449,-0.1841965984473658
3968,2009-02-11,18.899999618530273,18.989999771118164,18.68000030517578,18.725000381469727,1874400.0,-0.001057106642865846,-1.3396239995393562,-0.4666646321614583,46.74469821191975,44.39127345321567,0.34875265330732574,0.748743962596663,0.8221307336512069,1.3714271931512236,9.634614642693204,0.3099994659423828,-0.43814375259245253,-0.664500427246093,-1.716585927872206,0.3875850733800199,-1.1905431775591495,-0.13845767693303657,1.514276614844725,30.726198645463498,-18.360040320604398,0.5260427503130568,2,0.5,0.9225006103515625,0.5450000762939453,0.3900012969970703,-2.454999923706051,2,-0.15026456137086075,-1.6336614217837637,18.920000076293945,4.052561837455831,19.350000381469727,-1.5242640060146144,19.1200008392334,-0.15026456137086075
3969,2009-02-12,18.850000381469727,18.850000381469727,18.395000457763672,18.5,1932200.0,-0.002645462331730686,1.5999967302630504,2.0000108991825614,42.20830702077743,44.90741749590247,0.38779996353862956,0.7551576290618272,0.9297640296332368,1.3759802243632961,10.186063649102689,0.5049991607666016,-0.4635594916755714,-0.6622496604919448,-1.748467290908259,0.42396796992436947,-1.205358475700102,-0.11914084528378766,1.4927048025702732,40.44443766276042,-5.549555768258273,0.543108815208157,2,0.4349994659423828,0.8575000762939453,0.6674990653991699,0.4400005340576172,-2.114999771118164,3,-0.12466845272745286,-1.3396239995393562,18.899999618530273,-1.6336614217837637,18.920000076293945,4.052561837455831,19.350000381469727,-0.12466845272745286
3970,2009-02-13,18.4950008392334,18.834999084472656,18.405000686645508,18.75,3444600.0,-0.01883286658101646,1.023534586057867,-0.7285682366853586,34.493928451074694,44.33106067026162,0.6951961202184478,1.028610933915843,1.3091571929772137,1.6738267846312702,11.12788528666819,0.44499969482421875,-0.6059509028778294,-0.9319992065429688,-2.0578504790646015,0.193852065978664,-1.4949248428037833,-0.36907357028215415,1.730842061230021,8.888922797309027,-30.47468564063675,0.5629256362608164,2,0.7899990081787109,1.2124996185302734,1.0824990272521973,0.7950000762939453,-1.8400001525878906,4,-0.07731820709855441,1.5999967302630504,18.850000381469727,-1.3396239995393562,18.899999618530273,-1.6336614217837637,18.920000076293945,-0.07731820709855441
3971,2009-02-17,17.774999618530273,18.0,17.729999542236328,17.959999084472656,2619200.0,-0.0389295046246112,1.037729330559894,0.7254904894048305,32.87035974128342,42.44592313720735,1.3195999521522523,1.6563256551681889,2.0242502542760406,2.329832276642591,12.384346348323612,0.7650012969970703,-0.5643470304372933,-1.539500427246093,-2.848513481729718,-0.2304873727624681,-2.1940069544879037,-0.8849939000042824,2.3409927353711595,2.5139694568641073,-31.935782589310154,0.654506527241812,2,0.8500003814697266,1.6000003814697266,1.916250228881836,1.5150012969970703,-0.9650001525878871,1,-0.026441593442540823,1.023534586057867,18.4950008392334,1.5999967302630504,18.850000381469727,-1.3396239995393562,18.899999618530273,-0.026441593442540823
3972,2009-02-18,17.7549991607666,17.850000381469727,17.46500015258789,17.739999771118164,2219200.0,-0.0011252015860985232,2.756066244882769,-0.08107801593929459,25.617006991771916,40.552553440433975,1.0897107731611797,1.6365832297203013,2.0510981703663944,2.2931344339105806,13.393875214663655,0.38500022888183594,-0.540856252309208,-1.4810008049011216,-2.96409036698957,0.0020887571873267063,-2.222545585945344,-0.7394560238568992,2.170113768201624,19.016333161984594,-7.580629811976337,0.7415447810442235,2,0.7375011444091797,1.340001106262207,2.2725014686584473,1.5350017547607422,-1.1399993896484375,2,-0.050971490964452415,1.037729330559894,17.774999618530273,1.023534586057867,18.4950008392334,1.5999967302630504,18.850000381469727,-0.050971490964452415
3973,2009-02-19,17.764999389648438,18.049999237060547,17.704999923706055,17.924999237060547,2660200.0,0.0005632345454531507,-1.464291553133515,-10.66709053916582,34.08322820387389,39.538102605889264,1.0173913101951442,1.5721148883321838,2.02966601536324,2.220250082089052,13.658111660163035,0.3449993133544922,-0.5411357190937878,-1.3852505683898926,-3.0012970899127502,0.23079595313296508,-2.193273829151323,-0.577227307628462,1.9141022616817551,21.660591154035245,-6.692408296296584,0.8080232607614288,2,0.7275009155273438,1.330000877380371,2.2625012397766113,1.5250015258789062,-1.5749988555908239,3,-0.07711787103595713,2.756066244882769,17.7549991607666,1.037729330559894,17.774999618530273,1.023534586057867,18.4950008392334,-0.07711787103595713
3974,2009-02-20,17.684999465942386,17.780000686645508,17.405000686645508,17.415000915527347,3040200.0,-0.004503232561475112,-1.5862157415993525,-1.6874925494122976,32.20721020654773,38.26480312918301,0.9574381179993523,1.6035923187891292,2.0793378117951455,2.2372203260165655,14.024100422545807,0.375,-0.6858812251962725,-1.3822504997253375,-3.1219650514607657,0.3574640520100907,-2.25210777559305,-0.5123932238576252,1.7726920355135753,19.58035615440763,-9.985612592574327,0.8698572758677134,2,0.7775011062622035,1.3800010681152308,2.3425011634826625,1.6050014495849574,-0.5599994659423864,4,-0.07011590661940048,-1.464291553133515,17.764999389648438,2.756066244882769,17.7549991607666,1.037729330559894,17.774999618530273,-0.07011590661940048
3975,2009-02-23,17.165000915527347,17.770000457763672,17.100000381469727,17.75,1758400.0,-0.029403368171791455,1.144000244140625,-2.1666749083407963,28.758825580885073,35.88386562316299,1.308566081586111,2.0158723831362906,2.572173081836361,2.7117618472747864,15.100787858282555,0.6700000762939453,-0.6980924985192374,-1.7682491302490213,-3.661779375864331,0.12528111536628828,-2.715014253056676,-0.8214840074413665,2.04636768815136,6.842169722109383,-22.29216253791678,0.9467651228076546,2,1.144999504089352,1.7474994659423793,2.894999504089352,2.1249999999999964,0.5599994659423793,0,-0.02505099226571028,-1.5862157415993525,17.684999465942386,-1.464291553133515,17.764999389648438,2.756066244882769,17.7549991607666,-0.02505099226571028
3976,2009-02-24,17.665000915527344,17.725000381469727,17.309999465942386,17.579999923706055,2890600.0,0.029129040100877468,3.04879092659958,-0.14530106811690688,24.004308268697642,33.44309696409239,0.6083919827620079,1.369916017822156,2.056546181924883,2.1659565356884762,16.706825619147892,0.5599994659423793,-0.7374489717470283,-1.1309991836547866,-2.9710126092624733,0.7090142419529002,-2.05100589645863,-0.2109924708509432,1.2507761370421058,59.47381207172443,33.66875019413856,0.9200067128038434,2,0.37999916076660156,1.2474994659423828,2.3949995040893555,1.625,0.2849998474121094,1,-0.05717521520160562,1.144000244140625,17.165000915527347,-1.5862157415993525,17.684999465942386,-1.464291553133515,17.764999389648438,-0.05717521520160562
3977,2009-02-25,16.975000381469727,17.454999923706055,16.924999237060547,17.389999389648438,3648200.0,-0.03906031691462375,-1.0582499101881788,-4.882284303825872,27.195126489825896,31.270922328304188,1.110232773918387,1.9205317671977653,2.724030465665443,2.798648890634926,18.333155928058677,0.7400016784667969,-0.8001168867496311,-1.6699996948242202,-3.5896625895451137,0.2496631998966734,-2.629831142184667,-0.7101682474637734,1.6865679371457603,4.444546169704862,-22.919417627151542,0.9598314473604462,2,0.9124994277954102,1.8499994277954102,3.0850000381469727,2.315000534057617,0.7549991607666016,2,-0.009720230445912637,3.04879092659958,17.665000915527344,1.144000244140625,17.165000915527347,-1.5862157415993525,17.684999465942386,-0.009720230445912637
3978,2009-02-26,16.379999160766598,17.055000305175778,16.375,16.934999465942386,3210200.0,-0.035051617515876154,-1.4070865769591598,1.3373533291356414,17.129625541519218,28.484402163942164,1.464151166836313,2.2994919219283183,3.2863970397982136,3.333737240568535,20.457089015229467,0.6800003051757777,-0.9667326564863785,-2.053000831604006,-3.9907136538200376,-0.11528800938797445,-3.02185724271202,-1.084144420495992,2.0037181048000967,0.35581198031537586,-25.297588320295116,0.9688564111080158,2,1.2250003814697301,2.1700010299682653,3.6475009918212926,2.9100017547607457,1.0900001525878942,3,0.014346802343826681,-1.0582499101881788,16.975000381469727,3.04879092659958,17.665000915527344,1.144000244140625,17.165000915527347,0.014346802343826681
3979,2009-02-27,15.795000076293945,16.055000305175778,15.729999542236328,15.920000076293945,6312000.0,-0.03571423165111287,-1.549014914655828,0.22522510138153537,15.400618608099975,26.36292329250053,1.754757208798587,2.7593668063266534,3.8359653333390114,3.8572883848526445,21.760971921278617,0.6499996185302699,-1.096921637005206,-2.468749904632567,-4.700723066326038,-0.2367767429390959,-3.5847364854793042,-1.3527633237858296,2.2271480814707445,3.186299259126285,-20.777184291769046,1.1159865808467362,2,1.0949993133544922,2.432499885559082,4.037500381469727,3.322500228881836,1.764999389648441,4,0.02500794275756335,-1.4070865769591598,16.379999160766598,-1.0582499101881788,16.975000381469727,3.04879092659958,17.665000915527344,0.02500794275756335
3980,2009-03-02,15.585000038146973,15.975000381469727,15.53499984741211,15.96500015258789,2886000.0,-0.013295348979589616,1.1999995231635239,3.0400009155273438,10.658310208977142,23.894917788910945,1.6858489642039736,2.8243400980732467,3.969000773771164,4.0189247867368145,23.17664421144301,0.4400005340576172,-1.2559980813200298,-2.494749975204467,-4.972404895320938,-0.017095055087994027,-3.7335774352627027,-1.2559225151462314,1.9787183965120434,2.2831131754211627,-18.018562414630388,1.2388274600582363,3,1.2074995040893555,2.5450000762939453,4.247500419616699,3.5325002670288086,1.5399999618530273,0,0.0988129584910884,-1.549014914655828,15.795000076293945,-1.4070865769591598,16.379999160766598,-1.0582499101881788,16.975000381469727,0.0988129584910884
3981,2009-03-03,15.664999961853027,16.114999771118164,15.404999732971193,16.100000381469727,3936600.0,0.005133135932642974,2.0537688658639306,1.1447376016102033,13.303271629428153,22.52672497087275,1.4249148631157986,2.5933787345314627,3.813152110673183,3.8972416289157152,24.36961120516123,0.7100000381469709,-1.3948524779674933,-2.2345000267028823,-4.867237097633744,0.3982370442279777,-3.5508685621683114,-0.9181314912374532,1.492974755356606,12.682936814197667,-5.768859872310944,1.3163685354654302,3,1.0624995231628418,2.4000000953674316,4.0450005531311035,3.452500343322754,1.5850000381469727,1,0.1315033785274915,1.1999995231635239,15.585000038146973,-1.549014914655828,15.795000076293945,-1.4070865769591598,16.379999160766598,0.1315033785274915
3982,2009-03-04,15.539999961853027,15.770000457763672,15.34000015258789,15.585000038146973,3645400.0,-0.007979572314356642,1.0722860557036493,0.10344835146043571,12.995598183817506,20.183654968644262,1.3440124227167658,2.4883953575195648,3.871859793214874,3.9972915694424884,26.57929119422261,0.43000030517578125,-1.470883340419114,-2.132500028610231,-4.756509685534226,0.49150962831376255,-3.4445048570722285,-0.8204952001482333,1.2673797585089162,11.661795421029126,-5.02102153440098,1.3120048284619967,3,1.0200004577636719,2.4925003051757812,4.200000286102295,3.577500343322754,1.4100008010864258,2,0.1550837070143114,2.0537688658639306,15.664999961853027,1.1999995231635239,15.585000038146973,-1.549014914655828,15.795000076293945,0.1550837070143114
3983,2009-03-05,15.225000381469727,15.635000228881836,15.130000114440918,15.56999969482422,4150000.0,-0.020270243317667247,1.1263145636993699,7.666638409697831,12.278878566404245,17.969395897517206,1.4089936522931197,2.654379796219807,4.111832575967927,4.307370589863162,28.312485157138894,0.505000114440918,-1.4949571966572144,-2.2664996623992906,-5.044839067558797,0.5118397427602162,-3.655669364979044,-0.8773299598195372,1.2889034253374057,9.644700521955334,-3.865855646226498,1.389169702579753,3,1.2249999046325684,2.7024998664855957,4.514999866485596,3.8824996948242188,1.8999996185302734,3,0.16453196045994356,1.0722860557036493,15.539999961853027,2.0537688658639306,15.664999961853027,1.1999995231635239,15.585000038146973,0.16453196045994356
3984,2009-03-06,15.324999809265135,15.484999656677244,15.050000190734865,15.354999542236328,4627000.0,0.006568106751387415,1.9999967114674542,0.08695592080894328,15.164825306784351,16.458951422617126,1.0493763008829244,2.369079006880904,3.9390004938196572,4.20338131202986,30.164028397508048,0.43499946594237926,-1.485432656057128,-1.9717502593994158,-4.7857573021403415,0.8422567833415098,-3.3787537807698786,-0.564746738028953,0.9121232590687551,25.82157059923874,11.24200303668919,1.407003521370463,3,1.06250047683716,2.28749990463257,4.433750629425051,3.7825002670288104,1.8900003433227557,4,0.13996734295504143,1.1263145636993699,15.225000381469727,1.0722860557036493,15.539999961853027,2.0537688658639306,15.664999961853027,0.13996734295504143
3985,2009-03-09,15.119999885559082,15.324999809265135,14.979999542236328,15.03499984741211,4082400.0,-0.01337683042463167,-2.538452509622279,-2.833359824522196,17.100366036138382,15.691846730110539,1.0435244362287506,2.3811254120715404,4.076632959735626,4.378569391745948,31.909014430773613,0.3450002670288068,-1.5840255726423251,-1.976750135421753,-4.813631925424314,0.8601316545808082,-3.3951910304230353,-0.5583092404204724,0.879698607255003,12.334829523398206,-3.615180790105576,1.418440895001281,3,1.0974998474121094,2.4574995040893555,4.6387505531311035,3.9875001907348633,2.3350000381469727,0,0.16137563484466133,1.9999967114674542,15.324999809265135,1.1263145636993699,15.225000381469727,1.0722860557036493,15.539999961853027,0.16137563484466133
3986,2009-03-10,15.710000038146973,15.765000343322756,15.104999542236328,15.119999885559082,3714400.0,0.039021174408300885,-1.1290319603518189,6.9411751506243755,27.795876770743817,15.758596761323641,0.1643242998059833,1.5857453900539085,3.433114098499434,3.754540687750591,33.58305928936374,0.6600008010864276,-1.667107214161632,-1.2047499656677232,-3.8962952108462723,1.486795279510826,-2.550522588256996,0.14102265692155136,0.08575866455156067,92.40501897688972,73.66857786126192,1.3457726225892743,3,0.30749988555908203,1.8674993515014648,4.048750400543213,3.327500343322754,2.214999198913574,1,0.09007001644921253,-2.538452509622279,15.119999885559082,1.9999967114674542,15.324999809265135,1.1263145636993699,15.225000381469727,0.09007001644921253
3987,2009-03-11,15.4350004196167,15.71500015258789,15.229999542236328,15.55500030517578,3184800.0,-0.0175047497048072,1.2045503312937689,-0.2033895839394791,26.07802939080547,16.75286385568878,0.22115937139669128,1.6719948536088935,3.6475558551725342,4.0212701937114375,35.074344215031296,0.4850006103515625,-1.6974059002646982,-1.3054996013641365,-3.899920535880085,1.2889213331518121,-2.6027100686221125,-0.008289134106162166,-0.4550008773803711,57.96183605808526,37.95964007223181,1.2972104672579745,3,0.11249923706054688,2.1424989700317383,4.323750019073486,3.395000457763672,2.109999656677246,2,0.11758986271724203,-1.1290319603518189,15.710000038146973,-2.538452509622279,15.119999885559082,1.9999967114674542,15.324999809265135,0.11758986271724203
3988,2009-03-12,16.059999465942386,16.114999771118164,15.34000015258789,15.56999969482422,4355200.0,0.04049232454385687,1.583330419330361,-4.083335320156796,34.995375161411445,18.930059028278944,-0.5073594692058645,0.8678142460981455,2.9568907964546973,3.3710336302925796,36.21699697651559,0.7749996185302734,-1.742652656218441,-0.5385005474090541,-2.938882419711252,1.8618813248931438,-1.738691483560153,0.6616903887420449,-1.065299911499027,95.15415911149532,71.99635739063976,1.2001909361510992,3,-0.5124998092651403,1.1900005340576136,3.7312507629394496,2.7050008773803675,1.0349998474121058,3,0.05541726815648085,1.2045503312937689,15.4350004196167,-1.1290319603518189,15.710000038146973,-2.538452509622279,15.119999885559082,0.05541726815648085
3989,2009-03-13,16.5,16.559999465942386,16.075000762939453,16.385000228881836,5136800.0,0.027397294438938236,3.127671317376353,0.23469352007193348,43.76756298363001,22.60886489212926,-0.9351835239087904,0.2558480952896893,2.451437074219541,2.906181873277337,36.89249300627666,0.5,-1.7699291795975896,0.019000005722045188,-2.1347253169646336,2.172725328408724,-1.057862655621296,1.0958626670653846,-1.4604884368896478,96.20256526331652,68.04879617015754,1.0768626613433396,3,-0.7300004959106428,0.75,3.288750171661377,2.155000686645508,0.625,4,0.037878787878787845,1.583330419330361,16.059999465942386,1.2045503312937689,15.4350004196167,-1.1290319603518189,15.710000038146973,0.037878787878787845
3990,2009-03-16,17.065000534057614,17.315000534057614,16.959999084472653,17.094999313354492,3734000.0,0.034242456609552274,-1.9583247238336563,-0.2608594695901989,44.44444051985847,26.068994768843744,-1.4172021478688208,-0.44457084716758644,1.8141099841906687,2.3093039819858845,37.20187667268988,0.8150005340576136,-1.681923210634876,0.6555005550384472,-1.3027824103680068,2.613783520444903,-0.3236409276647798,1.6346420377416742,-1.9342596967773389,88.68778788221393,61.831538881779345,0.9791414827032279,3,-0.917500495910641,0.18499946594238637,2.7237496376037633,1.5900001525878942,-0.3649997711181605,0,0.008789898261703177,3.127671317376353,16.5,1.583330419330361,16.059999465942386,1.2045503312937689,15.4350004196167,0.008789898261703177
3991,2009-03-17,17.305000305175778,17.309999465942386,16.78499984741211,16.985000610351562,3178400.0,0.014063859572648774,2.1818349960118364,-10.667090539164438,53.3333333333333,30.550965341012166,-1.5646421358132798,-0.7605826420738246,1.5101735790107007,2.0611721677721278,37.01928167016399,0.524999618530277,-1.5083057137071947,0.9190002918243358,-0.9806910637589112,2.818691647407583,-0.030845385967289474,1.8688459696159594,-1.9995186921533161,99.52037294365502,66.9446222781134,0.9498456777916239,3,-1.157500267028805,-0.0550003051757777,2.443749904632572,1.3500003814697301,-0.28000068664550426,1,0.0086679928277964,-1.9583247238336563,17.065000534057614,3.127671317376353,16.5,1.583330419330361,16.059999465942386,0.0086679928277964
3992,2009-03-18,16.850000381469727,17.0,16.454999923706055,16.815000534057614,3426000.0,-0.026292974035369676,2.2537406909745155,0.10937462747062719,54.88567005469062,35.2850532841551,-1.0105465997447833,-0.3972252309144295,1.9112340045877438,2.5106606681190193,36.75165344421227,0.850000381469723,-1.2914208256894035,0.5092503070831285,-1.2937948339131076,2.3122954480793645,-0.3922722634149878,1.4107728775812465,-1.3837572547644523,76.45569302412737,38.16006071241503,0.901522570498118,3,-0.7025003433227539,0.39999961853027344,2.898749828338623,2.434999465942383,0.6000003814697266,2,0.06379815022277491,2.1818349960118364,17.305000305175778,-1.9583247238336563,17.065000534057614,3.127671317376353,16.5,0.06379815022277491
3993,2009-03-19,16.395000457763672,16.75,16.325000762939453,16.690000534057614,1706000.0,-0.02700296221989562,1.0481939893096301,-8.428610354222476,56.41026268030667,39.86787965899091,-0.4158610134650722,-0.05283350552494426,2.2741408652243997,2.951060559649889,36.82777324931315,0.5249996185302734,-1.1119608417117028,0.12275032997131419,-1.5519988638602555,1.7974995238028821,-0.7146242669444689,0.9601249268870973,-0.7808567384702112,25.806431765359232,-16.230922028510133,0.837374596915784,3,-0.24750041961669922,0.5899991989135742,3.216249465942383,2.8899993896484375,1.7049999237060547,3,0.07014331115713413,2.2537406909745155,16.850000381469727,2.1818349960118364,17.305000305175778,-1.9583247238336563,17.065000534057614,0.07014331115713413
3994,2009-03-20,16.444999694824222,16.65999984741211,16.350000381469727,16.555000305175778,1799800.0,0.0030496636574885994,-1.0666683620919852,0.37288332848412353,59.51327559662176,44.58042516571128,-0.32439428510279456,-0.2113284903915016,2.1366947993218623,2.901612939454669,36.657381671853315,0.3099994659423828,-0.9045772244917885,0.2347495555877721,-1.3062569401453352,1.7757560513208777,-0.5357536922787816,1.0052528034543258,-0.6947874303496295,12.121107033109285,-33.50135344179827,0.7705032478665528,3,-0.23499965667724965,0.47000026702880504,3.1662502288818324,2.840000152587887,1.2800006866455043,4,0.03952566923639678,1.0481939893096301,16.395000457763672,2.2537406909745155,16.850000381469727,2.1818349960118364,17.305000305175778,0.03952566923639678
3995,2009-03-23,16.735000610351562,16.75,16.295000076293945,16.360000610351562,4554600.0,0.017634595373000383,1.246919975887273,-3.4090719933418763,61.31079247133383,48.304304687999064,-0.40366544067794763,-0.5641183305997473,1.7537216062450547,2.6129773840398585,36.17905917494475,0.4549999237060547,-0.6352391243187085,0.5462504863739,-0.950018476463864,2.0425194492116656,-0.20188399504498378,1.294384967792782,-0.8596052843103283,43.34983237871871,-6.173257271950995,0.7481344814188825,3,-0.46250057220458984,0.1724987030029297,2.761249542236328,2.549999237060547,1.539999008178711,0,0.02330441442632525,-1.0666683620919852,16.444999694824222,1.0481939893096301,16.395000457763672,2.2537406909745155,16.850000381469727,0.02330441442632525
3996,2009-03-24,16.655000686645508,16.930000305175778,16.635000228881836,16.805000305175778,1742200.0,-0.0047803956252364666,-2.1052552326456486,-0.3999989827473864,61.8996913432604,52.28448934938294,-0.19614717651537106,-0.5941259016437392,1.7396757933483755,2.67297434685646,35.56877744067491,0.29500007629394176,-0.3861046162094439,0.5167505741119385,-0.8304857399371741,1.8639868881610493,-0.15686758291261782,1.1903687311364948,-0.6644369439629632,51.06392188797775,-3.1141801665623916,0.6736181570245557,3,-0.3275003433227539,-0.1400012969970703,2.841249465942383,2.6299991607666016,0.8299999237060547,1,0.002701895793377318,1.246919975887273,16.735000610351562,-1.0666683620919852,16.444999694824222,1.0481939893096301,16.395000457763672,0.002701895793377318
3997,2009-03-25,16.809999465942386,16.90999984741211,16.434999465942386,16.620000839233402,5853800.0,0.009306440883017242,1.435903204350744,-1.2666607326780814,67.51381089714144,55.89764887557517,-0.15152542273022718,-0.8033058549177916,1.500487157258771,2.494679055819997,34.70996396989753,0.475000381469723,-0.13152320264328665,0.6799993991851849,-0.6475390371004188,2.007537835470787,0.016230181042384828,1.3437686173279868,-0.7134807799498368,81.10223685356776,20.411451455468907,0.6637692181428012,3,-0.11499881744385121,-0.29500007629394887,2.1900005340576136,2.5650005340576136,0.7749996185302663,2,0.012790015432391,-2.1052552326456486,16.655000686645508,1.246919975887273,16.735000610351562,-1.0666683620919852,16.444999694824222,0.012790015432391
3998,2009-03-26,16.614999771118164,16.700000762939453,16.420000076293945,16.614999771118164,3553400.0,-0.011600220167722108,2.294087288230674,0.0,63.961044657780455,58.14136906159189,0.14581415277324794,-0.621671213224996,1.6180949433838379,2.6430569849104373,33.406718032284886,0.38999938964844105,0.052644029386780034,0.4732496738433838,-0.8676978172597991,1.8141971649465685,-0.19722407170820944,1.1437234193949752,-0.42100253728040826,50.39363456414875,-14.100304975893586,0.670473745551592,3,0.1900005340576172,-0.10000038146972656,2.178750514984131,2.627500534057617,1.3800010681152344,3,0.05025585334480542,1.435903204350744,16.809999465942386,-2.1052552326456486,16.655000686645508,1.246919975887273,16.735000610351562,0.05025585334480542
3999,2009-03-27,16.190000534057614,16.40999984741211,16.165000915527347,16.305000305175778,2568600.0,-0.025579250250687746,-1.969701873837012,-100.0,61.05373189323172,59.986845880855576,0.5835858619603833,-0.1745094246387815,1.9657768613389166,3.0187293209732573,31.735105569867084,0.44999885559081676,0.2792879893835156,0.02850041389465119,-1.302542476435967,1.3595433042252694,-0.6370210312706561,0.6940218590599603,1.125,3.2679265981840024,-65.02205878271789,0.6655214451653088,3,0.5474996566772532,0.18999958038330433,2.6037497520446813,3.0524997711181676,1.5849990844726598,4,0.11797404474411222,2.294087288230674,16.614999771118164,1.435903204350744,16.809999465942386,-2.1052552326456486,16.655000686645508,0.11797404474411222
4000,2009-03-30,17.125,17.139999389648438,16.110000610351562,16.270000457763672,7443600.0,0.05775166368744111,1.3276852717923076,-7.434793425439105,63.64513875004757,61.132602038268274,-0.3822000622979047,-1.0416250854970706,0.9528981603722144,2.0353473666925446,29.418480560111384,1.029998779296875,0.45220180849024416,0.8864998817443848,-0.48177654194998,2.2547763054387495,0.20236166989720417,1.5706380935915671,0.16700054168700973,98.54374685194513,31.928390912266266,0.684138211847182,3,-0.5,-0.75,1.6387505531311035,2.08750057220459,0.9099998474121094,0,0.03503651862596935,-1.969701873837012,16.190000534057614,2.294087288230674,16.614999771118164,1.435903204350744,16.809999465942386,0.03503651862596935
4001,2009-03-31,17.725000381469727,17.8700008392334,17.110000610351562,17.375,4687600.0,0.03503651862596935,1.3749959021889762,0.40935739047797515,70.78040885474041,62.898684127162696,-1.0240476687670323,-1.5593300826460599,0.28602657269932763,1.3786255898253117,27.426425933442154,0.7600002288818359,0.5575693340247909,1.383500242233275,-0.10762842121038574,2.8746289056769374,0.6379359105114446,2.1290645739551053,-1.614999771118164,91.76133869847315,23.057833378366695,0.7455643317218309,3,-0.7349996566772461,-1.3000001907348633,0.8862500190734863,1.3350000381469727,0.30500030517578125,1,0.031029575471012816,1.3276852717923076,17.125,-1.969701873837012,16.190000534057614,2.294087288230674,16.614999771118164,0.031029575471012816
4002,2009-04-01,17.950000762939453,17.969999313354492,17.235000610351562,17.295000076293945,5780600.0,0.012693956368257542,1.1151109147343836,1.8714284935776917,68.49316806955736,64.24122917041277,-1.2031253103834807,-1.6806917654599545,0.017957277582354436,1.1215870554745493,25.327083177251332,0.7349987030029297,0.6281108133111886,1.488000583648681,-0.11567439398869439,3.0916755612860545,0.6861630948299933,2.2898380724673686,-1.8400001525878906,98.92480836772887,32.18050922773371,0.8018374888186869,4,-0.9100008010864258,-1.475001335144043,0.5287494659423828,1.109999656677246,0.11999893188476562,2,-0.02590529987875856,1.3749959021889762,17.725000381469727,1.3276852717923076,17.125,-1.969701873837012,16.190000534057614,-0.02590529987875856
4003,2009-04-02,17.729999542236328,18.114999771118164,17.700000762939453,17.875,5042600.0,-0.012256334894277687,-3.048809989021009,-0.22137451260741564,62.57668400572905,64.58160788253579,-0.864780654825509,-1.331675657124613,0.18644832511441578,1.315689646150961,23.036300876305212,0.41499900817871094,0.6189851564855289,1.142749404907228,-0.4453528492495771,2.730851659064033,0.3486982778288237,1.9368005319856305,-1.5455989837646484,80.79798553458582,17.045487177140586,0.7940511270784025,4,-0.6174993515014648,-1.182499885559082,0.6262502670288086,1.2425003051757812,1.345001220703125,3,-0.00817825502015701,1.1151109147343836,17.950000762939453,1.3749959021889762,17.725000381469727,1.3276852717923076,17.125,-0.00817825502015701
4004,2009-04-03,17.469999313354492,17.8700008392334,17.34000015258789,17.80500030517578,4684600.0,-0.014664423891408762,1.2795627473902254,2.3103443739970007,54.41656336059507,63.81558242578704,-0.49628338193417676,-0.9515230395218239,0.39520725399079026,1.530133208382587,20.3656712079206,0.5300006866455078,0.6291615118935283,0.7754992008209243,-0.7418215493189528,2.292819950960803,0.016838825750983943,1.5341595758908628,-1.1697628021240227,67.83038764380035,6.93328777620151,0.7586603750699393,4,-0.3574991226196289,-0.9224996566772461,0.6075005531311035,1.2275009155273438,2.230001449584961,4,0.03005160541005769,-3.048809989021009,17.729999542236328,1.1151109147343836,17.950000762939453,1.3749959021889762,17.725000381469727,0.03005160541005769
4005,2009-04-06,17.559999465942386,17.735000610351562,17.34000015258789,17.475000381469727,2702000.0,0.00515169754580902,-1.2253575611695555,-0.25372785916408197,52.87484996024035,62.812822272118154,-0.510651002481719,-0.8952519178304463,0.23783616588060497,1.3884899099058465,17.501659890160088,0.3950004577636719,0.6718432421764149,0.7434993743896534,-0.625949534956451,2.112948283735758,0.058774919716601204,1.4282238290627056,-1.1508771591186537,44.77604292202294,-10.771346872528255,0.6847244546730522,4,-0.4474992752075231,-1.0124998092651403,-0.0012497901916539433,0.8150005340576136,2.1149997711181605,0,0.012243744824985914,1.2795627473902254,17.469999313354492,-3.048809989021009,17.729999542236328,1.1151109147343836,17.950000762939453,0.012243744824985914
4006,2009-04-07,17.125,17.540000915527347,17.065000534057614,17.420000076293945,3084400.0,-0.024772179907298297,-1.2891639358577753,-3.4706265146753776,53.11437916544081,61.212885413040304,-0.0022025829111598227,-0.36765889282390063,0.5808064791162266,1.7766163370884627,15.223056109709498,0.49499893188477273,0.6900183589729423,0.23774991035461568,-1.0337036778822366,1.5092034985914662,-0.39797688376381046,0.8734767044730418,-0.6135250453186032,5.71423900367333,-45.23908729063998,0.6357267941184255,4,-0.012499809265136719,-0.5775003433227539,0.33624982833862305,1.1525001525878906,2.3850002288818395,1,0.05313867722114507,-1.2253575611695555,17.559999465942386,1.2795627473902254,17.469999313354492,-3.048809989021009,17.729999542236328,0.05313867722114507
4007,2009-04-08,17.25,17.395000457763672,17.09000015258789,17.25,4343800.0,0.007299270072992803,1.1034437399700088,-0.0,60.46511302152101,60.824448564567035,-0.06506736375416011,-0.36861066343513826,0.3767111008436359,1.6139358976406228,12.821313749588978,0.30500030517578125,0.6800483636247989,0.27199993133545064,-0.8076364399991967,1.351636302670098,-0.2678182543318748,0.8118181170027761,-0.6423135563323967,17.619009558548658,-35.006823295164,0.5398181856673239,4,-0.13749980926513672,-0.7025003433227539,0.14624977111816406,0.9625000953674316,2.079999923706051,2,0.04521743110988452,-1.2891639358577753,17.125,-1.2253575611695555,17.559999465942386,1.2795627473902254,17.469999313354492,0.04521743110988452
4008,2009-04-09,16.950000762939453,17.110000610351562,16.850000381469727,17.084999084472653,2635000.0,-0.017391260119452023,1.8107924201496999,-100.0,55.82469636411309,60.24344461688719,0.3212298659372905,0.001564154139089169,0.5723494662413451,1.853929241673356,11.141062155981446,0.39999961853027344,0.6683781305366665,-0.07249937057495259,-1.0624620000722906,0.9174632589223854,-0.5674806853236234,0.4224819441737182,-0.2518755196248179,9.803954567723935,-45.964876456564525,0.4949813147486691,4,0.16249942779541016,-0.40250110626220703,0.3462495803833008,1.2299995422363281,3.0149993896484375,3,0.06607663017535681,1.1034437399700088,17.25,-1.2891639358577753,17.125,-1.2253575611695555,17.559999465942386,0.06607663017535681
4009,2009-04-13,17.125,17.25,16.829999923706055,16.829999923706055,1426400.0,0.010324438299918803,-1.8474574079462063,-2.1852129192687566,54.62084868930716,59.240745721249354,0.3272186138378963,-0.1309233766733442,0.3392937924418149,1.632505411356771,10.076122400523921,0.4200000762939453,0.6216487268766215,0.07124986648559428,-0.8882557211301929,1.0307554541013815,-0.4085029273222993,0.5510026602934879,-0.34186228501715377,32.59666878125784,-23.720970852537867,0.4797527938078941,4,0.3474998474121094,-0.5775003433227539,0.0637502670288086,0.9500002861022949,3.0249996185302734,0,0.11386865768989507,1.8107924201496999,16.950000762939453,1.1034437399700088,17.25,-1.2891639358577753,17.125,0.11386865768989507
4010,2009-04-14,17.21500015258789,17.295000076293945,16.985000610351562,17.065000534057614,3068600.0,0.005255483362796465,1.0,0.5084731516503531,56.619382731135346,57.667298374182124,0.28086333273016706,-0.22041029809480506,0.188345821012895,1.5013220358864103,10.090744241958072,0.3099994659423828,0.612122243946267,0.15375003814697408,-0.8084669330107772,1.1159670093047254,-0.32735844743190157,0.6348585237258497,-0.38500022888183594,54.225308600518204,-2.643006671568145,0.48110848557887514,4,0.25749969482421875,-0.6675004959106445,-0.21500015258789062,0.820000171661377,3.3449993133544957,1,0.14435089098607978,-1.8474574079462063,17.125,1.8107924201496999,16.950000762939453,1.1034437399700088,17.25,0.14435089098607978
4011,2009-04-15,17.454999923706055,17.489999771118164,17.190000534057614,17.399999618530273,2236400.0,0.013941316816200366,3.799987792968807,0.3666696336609656,57.47393584057294,56.44293923762831,-0.001635727158927125,-0.47283898824954207,-0.1112307866717046,1.217763411565727,10.008980289677996,0.2999992370605504,0.6608952582331256,0.38624982833862376,-0.5862501389793664,1.358749795656614,-0.10000015532036954,0.8724998119976171,-0.625,94.69699159032454,39.20481114521988,0.48624998365899424,4,0.017499923706054688,-0.8450002670288086,-0.5575003623962402,0.5450000762939453,3.3799991607666016,2,0.12718414912964038,1.0,17.21500015258789,-1.8474574079462063,17.125,1.8107924201496999,16.950000762939453,0.12718414912964038
4012,2009-04-16,17.924999237060547,17.979999542236328,17.440000534057614,17.510000228881836,2815200.0,0.02692634290511653,1.0571405735129162,7.545394645581911,64.27015214331628,56.631102364026894,-0.5314411830506742,-0.90454946173125,-0.6626865476918198,0.7474517950068211,9.798695645191192,0.5399990081787145,0.63593918131793,0.8024991989135728,-0.23570490979914993,1.8407033076262955,0.2833971445572132,1.3216012532699324,-1.0178993225097663,95.2173631808615,37.46588611605668,0.5191020543563609,4,-0.5199995040893555,-1.2524995803833008,-1.1274995803833008,0.07500076293945312,2.8000011444091797,3,0.08842404793771208,3.799987792968807,17.454999923706055,1.0,17.21500015258789,-1.8474574079462063,17.125,0.08842404793771208
4013,2009-04-17,17.545000076293945,17.770000457763672,17.434999465942386,17.71500015258789,2750400.0,-0.021199396203093857,1.3928583592754564,-0.4096397170682832,64.90649161857377,57.796649948246746,-0.20164951123095776,-0.45743047200409137,-0.3304250612995645,1.1416912993998167,9.423640704649536,0.4899997711181605,0.5004917928632437,0.3650000572204597,-0.6300400213744481,1.3600401358153675,-0.13251998207699245,0.8625200965179118,-0.5654261703491201,62.17394693588487,-2.367327246854728,0.4975200392974537,4,-0.1400003433227539,-0.817500114440918,-0.9825005531311035,0.4549999237060547,3.364999771118164,4,0.10173837786549345,1.0571405735129162,17.924999237060547,3.799987792968807,17.454999923706055,1.0,17.21500015258789,0.10173837786549345
4014,2009-04-20,17.094999313354492,17.354999542236328,17.024999618530273,17.260000228881836,1984200.0,-0.025648376231555248,-1.1639317607624384,0.9705931851585904,49.63053336709561,57.43617032678622,0.21184079247298016,0.046128476341444014,0.05353551123896594,1.6085697574364275,8.761394116397248,0.5200004577636719,0.3534678314372286,-0.11750068664550639,-1.0520844407329655,0.8170830674419527,-0.5847925636892377,0.3497911903982249,1.0200004577636719,11.055157897965366,-47.15324922872491,0.4672918770437303,4,0.3100004196166992,9.5367431640625e-07,-0.6962494850158691,0.9050006866455078,3.2849998474121094,0,0.167885402428263,1.3928583592754564,17.545000076293945,1.0571405735129162,17.924999237060547,3.799987792968807,17.454999923706055,0.167885402428263
4015,2009-04-21,17.125,17.165000915527347,16.719999313354492,16.78499984741211,2516200.0,0.0017549393302445093,1.119045240279361,-2.060595551856476,41.40400543239161,56.13501768978075,0.1270019774997806,0.04937514149328592,-0.040294617953946954,1.5674508507652547,8.163486071884996,0.4450016021728551,0.2558018636412669,-0.1069999694824233,-1.0155462780503655,0.8015463390855189,-0.5612731237663944,0.3472731848015478,0.9681997680664054,32.14290579970118,-20.919866525269214,0.4542731542839719,4,0.22499942779541016,-0.012499809265136719,-0.6150002479553223,0.875,3.2099990844726562,1,0.17664231349081883,-1.1639317607624384,17.094999313354492,1.3928583592754564,17.545000076293945,1.0571405735129162,17.924999237060547,0.17664231349081883
4016,2009-04-22,16.700000762939453,16.885000228881836,16.565000534057614,16.584999084472653,2455600.0,-0.024817473696966186,-3.1290608387476415,0.3382400789866478,33.062324319686255,53.09026338957689,0.5424160209015092,0.5037458392200875,0.3072059163637846,1.9846555020316785,7.925248263550088,0.5599994659423864,0.21272200619729986,-0.5342492103576646,-1.436983257383556,0.36848483666822673,-0.985616233870612,-0.08288218684471715,1.3382709869384755,9.540658905167865,-36.16266389345052,0.45136702351294605,4,0.5724992752075195,0.41249942779541016,-0.0012507438659667969,1.2999992370605469,4.159999847412106,2,0.2311376363268809,1.119045240279361,17.125,-1.1639317607624384,17.094999313354492,1.3928583592754564,17.545000076293945,0.2311376363268809
4017,2009-04-23,17.024999618530273,17.030000686645508,16.584999084472653,16.729999542236328,5004200.0,0.019461008427739568,1.9180221250836647,2.5651806149864864,40.711454305762125,51.41101427198234,0.2035498810422922,0.20625492305274662,-0.07925066632962441,1.6518365625142586,7.312430178325158,0.4450016021728551,0.17574683993236562,-0.22000036239624166,-1.1064358705538417,0.6664351457613584,-0.6632181164750435,0.22321739168256016,0.9248758583984369,38.174200298527964,-2.9622437816987315,0.44321775407880015,4,0.24750041961669922,0.08750057220458984,-0.3262495994567871,0.9750003814697266,4.149999618530273,3,0.22378851990078874,-3.1290608387476415,16.700000762939453,1.119045240279361,17.125,-1.1639317607624384,17.094999313354492,0.22378851990078874
4018,2009-04-24,17.450000762939453,17.635000228881836,17.344999313354492,17.46500015258789,2940400.0,0.024963357059144986,-1.577759693471,-0.05084537548896001,49.747492870316094,50.869530292094446,-0.15988072019990796,-0.16124996017415327,-0.5613933394308646,1.2166969939720573,6.863104388698418,0.6100006103515625,0.17896040747275066,0.1632507324218757,-0.6756283814503767,1.0021298462941282,-0.2561888245142505,0.5826902893580019,0.4167822174169906,82.71032535455309,43.09362741460551,0.41943955693612683,4,-0.17750072479248047,-0.33750057220458984,-0.7512507438659668,0.5499992370605469,3.3649997711181605,4,0.18767905302822463,1.9180221250836647,17.024999618530273,-3.1290608387476415,16.700000762939453,1.119045240279361,17.125,0.18767905302822463
4019,2009-04-27,18.100000381469727,18.299999237060547,18.0,18.11000061035156,3619600.0,0.03724926017830055,-1.8571220969836786,0.666709053916345,55.97346589134852,50.79776175434036,-0.734245840751548,-0.6965319419384315,-1.2605476973742427,0.5801148232012778,6.348337615283425,0.8499984741210938,0.15378659826567542,0.7177503585815437,-0.0247593260642347,1.460260043227322,0.34649551625865627,1.089005200904431,-1.534999847412113,88.47267982133575,47.463454947566085,0.3712548423228888,4,-0.6675004959106445,-0.8950004577636719,-1.5337505340576172,-0.10000038146972656,2.3199996948242188,0,0.15524858600661595,-1.577759693471,17.450000762939453,1.9180221250836647,17.024999618530273,-3.1290608387476415,16.700000762939453,0.15524858600661595
4020,2009-04-28,17.725000381469727,17.9950008392334,17.665000915527344,17.90999984741211,2072000.0,-0.020718231607548154,-1.1639452932016734,18.499523173762057,56.72646593306399,50.714709542394914,-0.3121168421103597,-0.28909891645336927,-0.928628986562213,0.9514787829629938,6.851059400038537,0.4349994659423828,0.16622840957680296,0.31275033950805664,-0.43446529373301246,1.0599659727491257,-0.06085747711247791,0.6863581561285912,-1.1252998733520556,66.85883081090417,20.501634166529072,0.3736078166205347,4,-0.29250049591064453,-0.5200004577636719,-1.1625003814697266,0.27499961853027344,2.654998779296875,1,0.14978836232198312,-1.8571220969836786,18.100000381469727,-1.577759693471,17.450000762939453,1.9180221250836647,17.024999618530273,0.14978836232198312
4021,2009-04-29,18.274999618530273,18.354999542236328,17.889999389648438,17.940000534057614,3926000.0,0.031029575471012816,-1.1379249866266783,-1.8108110894600833,60.49130369424613,50.294837492498225,-0.8197749367746958,-0.8387858925200717,-1.4929953739362354,0.3903866420790365,6.972168472573956,0.6299991607666016,0.19035334719946562,0.8352496147155755,0.0038307499677898704,1.666668479463361,0.41954018234168444,1.2509590470894665,-1.6412931358337453,95.48023146801152,43.608791377312,0.4157094323738926,4,-0.8149995803833008,-1.0424995422363281,-1.684999942779541,-0.27499961853027344,1.9799995422363281,2,0.11272227135116375,-1.1639452932016734,17.725000381469727,-1.8571220969836786,18.100000381469727,-1.577759693471,17.450000762939453,0.11272227135116375
4022,2009-04-30,17.485000610351562,18.434999465942386,17.399999618530273,18.434999465942386,5361200.0,-0.04322840080268331,1.178949672036018,-2.8358252294518014,54.97674629867646,49.19153245695408,-0.11035878208827654,-0.09002535996724959,-0.7261948199045776,1.1705740041615584,6.691811931321529,1.034999847412113,0.18128669435212075,0.06850061416626119,-0.7281176110090648,0.8651188393415872,-0.3298084984214036,0.46680972675392596,-0.7824424052734429,12.844153889765723,-42.51654774977348,0.3983091125876635,4,0.0149993896484375,-0.21250057220458984,-1.0637507438659668,0.5149993896484375,2.8449993133544886,3,0.19302258405423856,-1.1379249866266783,18.274999618530273,-1.1639452932016734,17.725000381469727,-1.8571220969836786,18.100000381469727,0.19302258405423856
4023,2009-05-01,17.584999084472653,17.584999084472653,17.194999694824222,17.295000076293945,2830200.0,0.0057191004078025465,1.6896601619278926,-0.3052624816040973,54.33961775260872,49.71476405534443,-0.22807079566716482,-0.21233016624983136,-0.8490304456267097,1.0520646681814974,6.101512432791333,0.3899993896484304,0.1516272870624107,0.17574911117553427,-0.611439297353126,0.9629375197041945,-0.21784509308879407,0.5693433154398626,-0.7784944037426769,31.451569486722587,-25.682018572452353,0.3935942042643299,5,-0.0849990844726527,-0.31249904632568004,-0.9799990653991664,0.4150009155273473,2.7850017547607457,4,0.20415128458879606,1.178949672036018,17.485000610351562,-1.1379249866266783,18.274999618530273,-1.1639452932016734,17.725000381469727,0.20415128458879606
4024,2009-05-04,17.9950008392334,18.295000076293945,17.895000457763672,18.075000762939453,8918400.0,0.02331542656278973,-1.8571331257961459,-0.2758627493538046,56.939511562373895,51.440931403120246,-0.5553864540871203,-0.6123805275996617,-1.2749969171428859,0.6169663157682521,6.366366755618158,0.7100009918212926,0.052052203993262935,0.5595007896423354,-0.2700893208780606,1.3890909001627314,0.14470573438213918,0.9742958449025316,-1.090786471390679,64.51623323186413,6.724994575905747,0.41479505526019766,5,-0.49500083923339844,-0.7225008010864258,-1.335000991821289,-0.1425008773803711,2.229999542236328,0,0.156710173009603,1.6896601619278926,17.584999084472653,1.178949672036018,17.485000610351562,-1.1379249866266783,18.274999618530273,0.156710173009603
4025,2009-05-05,17.774999618530273,17.889999389648438,17.614999771118164,17.8799991607666,4789600.0,-0.012225685492799232,3.399993896484375,1.3124955296473786,52.8571409108682,53.64035546880713,-0.260925584278521,-0.395735741889915,-1.0570823322367922,0.8152068420700687,6.4956120667095965,0.3800010681152344,-0.0318232105422922,0.32874956130981303,-0.5131145881079,1.170613710727526,-0.09218251339904526,0.7496816360186713,-0.7789381448015753,46.774196029329815,-6.086454297618232,0.42093207470885685,5,-0.2650003433227539,-0.5024995803833008,-1.2162494659423828,0.0775003433227539,3.0450000762939453,1,0.14880452964996316,-1.8571331257961459,17.9950008392334,1.6896601619278926,17.584999084472653,1.178949672036018,17.485000610351562,0.14880452964996316
4026,2009-05-06,18.03499984741211,18.25,17.924999237060547,18.239999771118164,2347400.0,0.014627298703893565,1.8888907726868138,1.9523887375113533,51.02041394070304,54.785795428244995,-0.34826526727479035,-0.6156291512142573,-1.332309953999495,0.5378504776946258,7.215445572419349,0.47500038146972656,0.0110926495115784,0.5432497978210442,-0.323506059132729,1.4100056547748174,0.1098718693441576,0.9766277262979308,-0.9526020941505884,67.74196029330076,19.403090897037174,0.4333779284768866,5,-0.22000026702880504,-0.5349998474121094,-1.5349998474121094,-0.18249988555908203,3.635000228881836,2,0.1300249145103809,3.399993896484375,17.774999618530273,-1.8571331257961459,17.9950008392334,1.6896601619278926,17.584999084472653,0.1300249145103809
4027,2009-05-07,18.030000686645508,18.21999931335449,17.899999618530273,18.209999084472656,3691200.0,-0.00027719217127242235,2.2000152588764528,0.8780412917872329,54.83550019320702,55.35112957523288,-0.2075397008387263,-0.5788774635529421,-1.3206660498779499,0.5260067530868611,7.960261191273335,0.3199996948242152,0.09338110308087977,0.49925060272216726,-0.3915636619500127,1.3900648673943472,0.053843470386077286,0.9446577350582572,-0.8664468306231363,75.90915475007665,28.109137044249366,0.4454071323360893,5,-0.21500110626220348,-0.5300006866455078,-1.322500228881836,-0.17750072479248047,3.3899993896484375,3,0.1234053460557607,1.8888907726868138,18.03499984741211,3.399993896484375,17.774999618530273,-1.8571331257961459,17.9950008392334,0.1234053460557607
4028,2009-05-08,18.06999969482422,18.209999084472656,17.954999923706055,18.040000915527344,3668600.0,0.002218469587099703,-1.5499818802571097,-0.16666136842886056,60.58632879725143,55.863669898110984,-0.16801125583459608,-0.5593446522247589,-1.3342369201114685,0.46786926649308214,8.535979038719448,0.25499916076660156,0.2594966834469261,0.4832496643066406,-0.3945661952764006,1.3610655238896818,0.04434173451511825,0.922157594098163,-0.8301591022066468,66.91172345701175,13.866246420818449,0.4389079297915211,5,-0.2550001144409144,-0.5699996948242188,-1.3125,-0.2174997329711914,3.4449996948242223,4,0.12506919020752183,2.2000152588764528,18.030000686645508,1.8888907726868138,18.03499984741211,3.399993896484375,17.774999618530273,0.12506919020752183
4029,2009-05-11,19.075000762939453,19.26499938964844,18.915000915527344,19.07999992370605,8247000.0,0.055617104874832846,-1.1538443480659635,-0.16664547304159064,67.47313132749461,57.0577438308255,-1.1400527587045879,-1.4870056602237582,-2.281727604781743,-0.5472951798505648,9.776191624199143,1.1949996948242223,0.4060420925868158,1.390750694274903,0.31746599187353297,2.464035396676273,0.8541083430742162,1.9273930454755899,-1.7634506379223929,88.48492905239411,31.440672472089595,0.5366423512006854,5,-0.8450012207031214,-1.1600008010864258,-2.2450008392333984,-1.2225008010864258,3.0799999237060547,0,0.06788990954118246,-1.5499818802571097,18.06999969482422,2.2000152588764528,18.030000686645508,1.8888907726868138,18.03499984741211,0.06788990954118246
4030,2009-05-12,19.700000762939453,19.905000686645508,19.565000534057614,19.905000686645508,4517200.0,0.03276539842736481,2.3170758938955864,41.00686760781243,75.95156257424802,58.775550373047935,-1.6264786551901302,-2.0198488297293764,-2.833998962546879,-1.1979282792442802,11.32400417246906,0.8299999237060547,0.5064221150353667,1.8915006637573235,0.5145468002943794,3.2684545272202676,1.2030237320258514,2.5799775954887956,-2.2321746967518834,89.77557034925866,25.618552201885493,0.6884769317314728,5,-1.1500005722045898,-1.4650001525878906,-2.8700008392333984,-1.8475008010864258,2.229999542236328,1,0.026649725796860313,-1.1538443480659635,19.075000762939453,-1.5499818802571097,18.06999969482422,2.2000152588764528,18.030000686645508,0.026649725796860313
4031,2009-05-13,19.674999237060547,20.1299991607666,19.625,20.1299991607666,4828200.0,-0.0012691129396269485,1.2197769030521775,2.219512648982592,74.1788222403753,60.90911436657002,-1.544414486642392,-1.918358163810428,-2.7376388385235444,-1.1980872696476368,12.686805010240487,0.5049991607666016,0.5309965903917551,1.755499172210694,0.158235325234223,3.352763019187165,0.9568672487224568,2.5541310956989314,-1.9634557088271833,79.59641178895653,11.650724695293675,0.7986319234882364,5,-1.0124998092651367,-1.3274993896484375,-2.844999313354492,-1.8224992752075195,2.6650009155273438,2,0.058195705319617375,2.3170758938955864,19.700000762939453,-1.1538443480659635,19.075000762939453,-1.5499818802571097,18.06999969482422,0.058195705319617375
4032,2009-05-14,19.51000022888184,19.63500022888184,19.405000686645508,19.4950008392334,4877800.0,-0.008386226916233364,-1.358973355765129,-0.032965697062690424,69.73179824633525,62.61935664365075,-1.1867622456220133,-1.7165340599492858,-2.4976975352421533,-1.0532364952089104,13.228750064329853,0.26999855041503906,0.5824608712500918,1.511250114440923,-0.23728281400075701,3.259783042882603,0.6369836502200847,2.385516578661761,-1.5082420247444865,71.49429198316989,5.1924933607601105,0.8742664642208399,5,-0.6375007629394567,-1.1625003814697301,-2.680000305175785,-1.6575002670288121,2.2950000762939418,3,0.11071244603137043,1.2197769030521775,19.674999237060547,2.3170758938955864,19.700000762939453,-1.1538443480659635,19.075000762939453,0.11071244603137043
4033,2009-05-15,19.32999992370605,19.625,19.19499969482422,19.45499992370605,3282600.0,-0.009226053463050388,-1.1772142119038123,-8.333672431330681,62.94736360248762,63.28689575921894,-0.8193679590670513,-1.4713882468420891,-2.2331464748378984,-0.8964718840633701,13.684079852379464,0.43000030517578125,0.5671701515646568,1.241999816894527,-0.5892793387806918,3.073278972569746,0.3263602390569176,2.1576393947321364,-1.0728528047731878,34.156346299659525,-28.12893913632397,0.9156395778376087,5,-0.4575004577636683,-0.9825000762939418,-2.4999999999999964,-1.4774999618530238,2.7999992370605504,4,0.10812209833610731,-1.358973355765129,19.51000022888184,1.2197769030521775,19.674999237060547,2.3170758938955864,19.700000762939453,0.10812209833610731
4034,2009-05-18,19.96500015258789,20.01000022888184,19.57999992370605,19.71500015258789,2853800.0,0.032850503434461054,1.529412424687801,-2.0,72.35528611560662,65.4533563375232,-1.2801588630245782,-1.9819673047575606,-2.7776977106024177,-1.5499738342978446,15.05044927559146,0.6800003051757884,0.6645407954567659,1.7335000038146973,-0.21611557225898537,3.68311557988838,0.758692215777856,2.7083077918515386,-1.4831107886349777,82.3530371739401,19.793398167723396,0.9748077880368416,5,-0.9500007629394531,-1.6175003051757812,-3.135000228881836,-2.1125001907348633,2.100000381469723,0,0.07763582395263025,-1.1772142119038123,19.32999992370605,-1.358973355765129,19.51000022888184,1.2197769030521775,19.674999237060547,0.07763582395263025
4035,2009-05-19,20.149999618530273,20.21999931335449,19.93000030517578,20.01000022888184,2982000.0,0.009266189057274055,1.071430517711199,0.5599975585937358,70.18299047598708,67.58253150811032,-1.2212647466511086,-2.0329521077025277,-2.8616248398031097,-1.7479566345598982,16.701749793256813,0.2899990081787074,0.7780502875667317,1.767249488830565,-0.2874509375523502,3.82194991521348,0.7398992756391074,2.7945997020220226,-1.4703370789597194,93.17075893895584,33.338819494472276,1.027350213191457,5,-1.0900001525878906,-1.7574996948242223,-3.1399998664855957,-2.297499656677246,2.354999542236328,1,0.09950377697632318,1.529412424687801,19.96500015258789,-1.1772142119038123,19.32999992370605,-1.358973355765129,19.51000022888184,0.09950377697632318
4036,2009-05-20,20.559999465942386,20.76000022888184,20.405000686645508,20.4950008392334,2493400.0,0.020347387353549573,-1.8979680809653852,0.4642779291553505,86.04921360464627,71.05072188715913,-1.380613145340707,-2.254534453961753,-3.182724602159194,-2.1645360342323556,18.343122079402214,0.610000610351566,0.8650980499276386,1.9842494010925336,-0.12923166312476653,4.097730465309834,0.9275088689838853,3.040989933201182,-1.6646897780420815,87.22040289526896,20.55896100676061,1.0567405321086494,5,-1.202499389648441,-1.8974990844726598,-3.5499997138977086,-2.982500076293949,1.8450012207031214,2,0.06663428379474423,1.071430517711199,20.149999618530273,1.529412424687801,19.96500015258789,-1.1772142119038123,19.32999992370605,0.06663428379474423
4037,2009-05-21,20.834999084472656,20.924999237060547,20.614999771118164,20.700000762939453,3411800.0,0.013375468174783078,-1.0327813492758335,2.0769411350430227,86.59907897449992,73.94102746240895,-1.3587695411761693,-2.3499462615041082,-3.3549302728629193,-2.445940085593932,20.376441403374933,0.3649997711181605,1.0198332370650824,2.068749046325685,-0.140841765100312,4.278339857751682,0.9639536406126865,3.1735444520386835,-1.6413389100153069,94.79767766461084,22.704127222900482,1.1047954057129985,5,-0.9149990081787109,-2.089999198913574,-3.7937493324279785,-3.2574996948242188,1.6000003814697301,3,0.07223427570183283,-1.8979680809653852,20.559999465942386,1.071430517711199,20.149999618530273,1.529412424687801,19.96500015258789,0.07223427570183283
4038,2009-05-22,20.725000381469727,20.88999938964844,20.5049991607666,20.69499969482422,2406000.0,-0.0052795156149013645,1.1388978664109173,0.22223007149114132,82.97101382505458,75.66301440658229,-0.9303941170887455,-2.0891231265065855,-3.16144509799053,-2.3485591573814766,21.824839098626253,0.3850002288818395,1.1842229838807334,1.795000362396241,-0.48806288495232764,4.0780636097448095,0.6534687387219549,2.936531986070527,-1.219699175743802,85.13018901905511,11.57922262506355,1.1415316236742852,5,-0.6650009155273438,-1.9800004959106445,-3.686250686645508,-3.147500991821289,1.3449993133544922,4,0.052110972440400305,-1.0327813492758335,20.834999084472656,-1.8979680809653852,20.559999465942386,1.071430517711199,20.149999618530273,0.052110972440400305
4039,2009-05-26,20.90999984741211,20.989999771118164,20.46999931335449,20.540000915527344,2726800.0,0.008926391437261039,-1.0392089398177784,12.333015449170322,88.18516486146036,77.0223035496059,-0.9249990464482565,-2.1637469935284344,-3.273271774410752,-2.546985099036803,22.49770438977759,0.5200004577636754,1.349601812330981,1.8394998550415025,-0.570806505961702,4.249806216044707,0.634346674539902,3.044653035543103,-1.1491529960459523,92.45283358374795,14.873886024599784,1.205153180501602,5,-0.817500114440918,-2.1324996948242188,-3.84375,-3.332500457763672,1.4050006866455043,1,0.058345256922872846,1.1388978664109173,20.725000381469727,-1.0327813492758335,20.834999084472656,-1.8979680809653852,20.559999465942386,0.058345256922872846
4040,2009-05-27,20.3799991607666,20.7450008392334,20.36000061035156,20.71999931335449,3102200.0,-0.025346757078580362,-1.0263316401308862,-0.9189219840606958,76.80000383649717,77.31354594917498,-0.32228888628991115,-1.5016313544682056,-2.69296273075755,-2.0396168052456076,23.716670128976027,0.5499992370605504,1.4884141567050406,1.1767492294311523,-1.2139105572422153,3.56740901610452,-0.01858066390553148,2.372079122767836,-0.37332172545004383,3.174377310393188,-72.52390565774094,1.1953298933366845,5,-0.28749942779541016,-1.602499008178711,-3.1299991607666016,-3.1299991607666016,1.2250003814697266,2,0.08267916794298968,-1.0392089398177784,20.90999984741211,1.1388978664109173,20.725000381469727,-1.0327813492758335,20.834999084472656,0.08267916794298968
4041,2009-05-28,20.334999084472656,20.565000534057614,20.229999542236328,20.415000915527344,2345000.0,-0.0022080509395002723,-1.3103443739969765,0.23529939750249884,76.10417798007626,78.02158814181287,-0.1942497774305707,-1.3643386571881564,-2.6048770466191478,-2.014227801821484,24.461079109552582,0.3350009918212855,1.5037905471071795,1.0287491798400872,-1.371008927996325,3.4285072876764993,-0.17112987407811886,2.228628233758293,-0.13165718199577725,13.815725080874067,-59.30068126163628,1.1998790539182054,5,-0.24249935150146484,-1.5574989318847656,-3.1037492752075195,-3.0849990844726562,1.6150016784667969,3,0.10671257310018323,-1.0263316401308862,20.3799991607666,-1.0392089398177784,20.90999984741211,1.1388978664109173,20.725000381469727,0.10671257310018323
4042,2009-05-29,20.86000061035156,20.875,20.655000686645508,20.76000022888184,2576000.0,0.025817632137479674,2.3846266707748285,-1.2499761586876854,78.4693882317404,79.74625754506317,-0.5672696984300458,-1.7112669645923475,-3.065135817514758,-2.5477635659475872,26.15535612518881,0.5400009155273438,1.4245566876198232,1.3850007057189906,-0.9492813838595779,3.719282795297559,0.21785966092970455,2.5521417505082766,-0.6300010681152308,82.89485241894351,8.622079270661999,1.1671410447892845,5,-0.5750007629394496,-2.072501182556149,-3.667500495910641,-3.610000610351559,0.7899990081787145,4,0.07406519803874123,-1.3103443739969765,20.334999084472656,-1.0263316401308862,20.3799991607666,-1.0392089398177784,20.90999984741211,0.07406519803874123
4043,2009-06-01,21.174999237060547,21.299999237060547,21.09000015258789,21.13999938964844,2181000.0,0.015100604865403211,-2.1111362287716524,0.34999713898795404,74.94060487882666,80.03351518542095,-0.6627251794623525,-1.8377437617113799,-3.295728270678964,-2.88527899131088,28.38602186360398,0.4399986267089879,1.379146854137531,1.5204993247985854,-0.7531777677439919,3.7941764173411627,0.38366077852729674,2.657337871069874,-0.9449996948242188,88.3177536774405,15.188276137263571,1.1368385462712889,6,-0.5599994659423828,-1.927499771118164,-3.982499122619629,-3.924999237060547,0.4850006103515625,0,0.05950414518441094,2.3846266707748285,20.86000061035156,-1.3103443739969765,20.334999084472656,-1.0263316401308862,20.3799991607666,0.05950414518441094
4044,2009-06-02,20.815000534057614,20.88999938964844,20.6299991607666,20.63500022888184,3168200.0,-0.01700111999876075,-1.7368093478959576,5.142888283379065,64.13181744560177,79.36116262648926,-0.18939055123027515,-1.323502059633551,-2.855378209520371,-2.5471651428588764,29.532883923982578,0.5450000762939453,1.3793606465891415,1.0195006370544384,-1.1690264009489404,3.208027675057817,-0.074762881947251,2.1137641560561278,-0.37100105285644247,54.67300548318291,-15.67541638602109,1.0942635190016892,6,-0.050001144409176135,-1.5675010681152308,-3.6225004196166957,-3.5650005340576136,1.0599994659423864,1,0.060293016025301904,-2.1111362287716524,21.174999237060547,2.3846266707748285,20.86000061035156,-1.3103443739969765,20.334999084472656,0.060293016025301904
4045,2009-06-03,20.420000076293945,20.61000061035156,20.270000457763672,20.51499938964844,2959800.0,-0.018976721000672825,1.3859512926390527,-0.5277730682830059,58.6326929970857,76.31488255898253,0.2770745277503508,-0.7591043595853115,-2.392308689122096,-2.1800813891592306,30.94469010138448,0.5450000762939418,1.4434511068201488,0.4922501564025872,-1.492354699343288,2.4768550121484623,-0.5000522714703486,1.484552584275523,0.8799991607666016,17.757064322231493,-49.297377871028225,0.9923024278729371,6,0.3449993133544922,-1.1725006103515625,-3.101250171661377,-3.435000419616699,1.0849990844726562,2,0.09280119738900572,-1.7368093478959576,20.815000534057614,-2.1111362287716524,21.174999237060547,2.3846266707748285,20.86000061035156,0.09280119738900572
4046,2009-06-04,20.3799991607666,20.540000915527344,20.26000022888184,20.40999984741211,3015800.0,-0.001958908686478522,-1.0740902957819394,0.31579898407853135,60.3818522318717,73.40185736535717,0.32280349644123163,-0.5632946498782374,-2.280721057249508,-2.167635029364085,32.00341300776237,0.28000068664550426,1.4027566889073704,0.3349992752075188,-1.4453433002778837,2.1153418506929214,-0.5551720125351807,1.2251705629502183,0.8994001007080072,11.538369838920284,-52.68434910956578,0.8901712877427007,6,0.38500022888183594,-1.1324996948242188,-3.061249256134033,-3.464999198913574,1.4150009155273438,3,0.060107970162627256,1.3859512926390527,20.420000076293945,-1.7368093478959576,20.815000534057614,-2.1111362287716524,21.174999237060547,0.060107970162627256
4047,2009-06-05,20.2549991607666,20.375,20.149999618530273,20.354999542236328,2354800.0,-0.006133464433140778,2.214261386084658,3.333269756500731,61.185001360745076,70.98118931376723,0.39881842397324263,-0.2772724650977949,-2.0891077272279546,-2.0662463552587695,33.08872591871585,0.22999954223632812,1.3694205577101215,0.09874935150146413,-1.4085689728838524,1.6060676758867807,-0.6549098106911941,0.8524085136941224,0.983624139404295,9.13039800574195,-56.46260190695928,0.7536591621926575,6,0.4700002670288086,-1.0074996948242188,-2.9087491035461426,-3.3474998474121094,1.7800006866455078,4,0.083683123791781,-1.0740902957819394,20.3799991607666,1.3859512926390527,20.420000076293945,-1.7368093478959576,20.815000534057614,0.083683123791781
4048,2009-06-08,20.32999992370605,20.475000381469727,20.059999465942386,20.13999938964844,2180400.0,0.0037028272548500496,-1.371431218358511,-1.899998092658572,55.104893537900715,67.3056036111495,0.2926720521712127,-0.18369666925585548,-2.088963837389077,-2.1593130449555,34.274707127385774,0.4150009155273402,1.2306983706136734,0.06075010299682404,-1.083057944288818,1.204558150282466,-0.5111539206459952,0.6326541266396433,0.8433059555664073,32.530178624364034,-29.66457458521223,0.5719040236428209,6,0.3499994277954137,-1.0825004577636683,-2.943749904632565,-3.6225004196166957,2.1100006103515625,0,0.06492866206482462,2.214261386084658,20.2549991607666,-1.0740902957819394,20.3799991607666,1.3859512926390527,20.420000076293945,0.06492866206482462
4049,2009-06-09,20.3700008392334,20.459999084472656,20.23500061035156,20.395000457763672,1328800.0,0.001967580702285421,1.90326470841593,-0.13157656979371068,53.2070145937181,64.68416036195181,0.18776207451562144,-0.12828209315777883,-2.038104874176639,-2.2140574284544243,34.38086951301929,0.2249984741210973,1.054165125427609,0.03600101470947337,-0.9602528874859111,1.0322549169048578,-0.46212593638821886,0.5341279658071656,0.7142405269726559,56.36376877434041,-1.8337152143313844,0.4981269510976919,6,0.3099985122680664,-0.912501335144043,-2.983750820159912,-3.662501335144043,2.414999008178711,1,0.06332837285377635,-1.371431218358511,20.32999992370605,2.214261386084658,20.2549991607666,-1.0740902957819394,20.3799991607666,0.06332837285377635
4050,2009-06-10,20.225000381469727,20.48500061035156,20.030000686645508,20.479999542236328,2127200.0,-0.007118333421194389,2.433944881493116,10.200122072175173,44.707756910445575,61.19566913199286,0.3447141493236572,0.06120467119168893,-1.8321985607990818,-2.0896632730824045,33.79535844314549,0.45499992370605113,0.9061950052094971,-0.1352494239807136,-1.087877209834808,0.8173783618733808,-0.6115633169077626,0.34106446894633535,0.7773016327152327,38.23521711975526,-15.618095817541537,0.47631389292704807,6,0.4399995803833008,-0.7675008773803711,-2.8387503623962402,-3.517500877380371,2.2749996185302734,2,0.0815821798471763,1.90326470841593,20.3700008392334,-1.371431218358511,20.32999992370605,2.214261386084658,20.2549991607666,0.0815821798471763
4051,2009-06-11,20.81999969482422,20.9950008392334,20.59499931335449,20.600000381469727,1996600.0,0.029419001341509654,-2.4782522162421388,-0.8627452447024152,49.78480076009335,58.00849274625429,-0.19473090577251995,-0.4675893940477138,-2.3774650926869256,-2.6992239268003075,33.225315936899534,0.7700004577636719,0.7252990273203785,0.402499866485595,-0.5136561629970515,1.3186558959682415,-0.05557814825573004,0.86057788122692,-0.7899990081787109,81.86516924998716,31.81995533095779,0.4580780147413233,6,-0.1549997329711914,-1.2200002670288086,-3.4287500381469727,-4.112500190734863,2.04000091552734,3,0.03290103150734769,2.433944881493116,20.225000381469727,1.90326470841593,20.3700008392334,-1.371431218358511,20.32999992370605,0.03290103150734769
4052,2009-06-12,21.670000076293945,21.770000457763672,21.34000015258789,21.38999938964844,3688000.0,0.04082614764307779,-1.2631644991442008,1.2727343661947248,61.18342228269555,56.47991690223973,-1.0256028599228095,-1.2094816507061168,-3.1740837763193923,-3.5478137816523336,33.291958910708665,0.9500007629394531,0.6494226072195985,1.1445002555847168,0.171302026708112,2.1176984844613216,0.6579011411464144,1.6310993700230192,-1.6399993896484375,94.25285088368351,46.636148717208364,0.4865991144383022,6,-0.7699995040893555,-1.8350000381469727,-4.012500286102295,-4.96250057220459,1.5,4,0.005768343311486346,-2.4782522162421388,20.81999969482422,2.433944881493116,20.225000381469727,1.90326470841593,20.3700008392334,0.005768343311486346
4053,2009-06-15,21.420000076293945,21.729999542236328,21.395000457763672,21.700000762939453,4501600.0,-0.011536686622972803,-1.030297951044707,-1.0000000000000127,55.94405470041085,55.5701654861074,-0.8238291468979995,-0.8378319401210916,-2.8654141033594698,-3.3003175614546123,33.721954821819175,0.33499908447265625,0.5743793725847084,0.790000247955323,-0.08675224510149349,1.6667527410121394,0.35162400142691297,1.228376494483733,-1.320399398803712,79.88503290176826,36.37254582386589,0.43837624652840845,6,-0.5199995040893555,-1.557499885559082,-3.762500286102295,-4.71250057220459,1.8500003814697266,0,0.028711473806146248,-1.2631644991442008,21.670000076293945,-2.4782522162421388,20.81999969482422,2.433944881493116,20.225000381469727,0.028711473806146248
4054,2009-06-16,21.51499938964844,21.790000915527344,21.489999771118164,21.790000915527344,2478600.0,0.004435075304207503,1.1818143986683312,0.9821458981886918,64.7211388079249,56.246659465089536,-0.9041751205511979,-0.8545694798545362,-2.891048335006353,-3.3951380883736384,33.84758739210899,0.37000083923339844,0.43036964516632636,0.80749959945679,-0.09538183589187454,1.7103810348054544,0.3560588817824559,1.258940317131124,-1.3485827209472703,84.37491533432261,34.28272289491162,0.45144071767433225,6,-0.6049985885620153,-1.1624984741210973,-3.8574995994567907,-4.807499885559086,2.0349998474121094,1,0.042993314926804915,-1.030297951044707,21.420000076293945,-1.2631644991442008,21.670000076293945,-2.4782522162421388,20.81999969482422,0.042993314926804915
4055,2009-06-17,22.155000686645508,22.25,21.8799991607666,22.114999771118164,3515400.0,0.02974674948422229,2.2174050055562007,-0.1454570675544477,70.44944393319912,57.365280765237024,-1.4216908309326577,-1.408894143633166,-3.455718939405056,-4.039220781901108,33.95115111260818,0.735000610351559,0.31623588524790236,1.3472508430480943,0.27554520302353325,2.4189564830726553,0.8113980230358138,1.8831036630603748,-1.891168963134767,94.25986260180686,37.94397578847923,0.5358528200122812,6,-1.015000343322754,-1.4325008392333984,-4.08250093460083,-5.032501220703125,1.614999771118164,2,0.028435980195945065,1.1818143986683312,21.51499938964844,-1.030297951044707,21.420000076293945,-1.2631644991442008,21.670000076293945,0.028435980195945065
4056,2009-06-18,21.93000030517578,22.045000076293945,21.7549991607666,21.84000015258789,3314600.0,-0.01015573795966307,-1.230757944775375,2.2499523173755485,62.89155784825419,57.55489815273803,-1.0657787989967353,-1.1341422793235694,-3.142425755271809,-3.828673045902793,33.52720053628311,0.40000152587890625,0.2829115491007954,1.0537504196166978,-0.12141786696561496,2.2289187061990106,0.4661662763255414,1.6413345629078542,-1.5072751195458984,64.83519247456519,11.390559080274997,0.587584143291157,6,-0.7899999618530273,-1.2075004577636719,-3.5374999046325684,-4.487500190734863,1.4499988555908203,3,0.025991777788060055,2.2174050055562007,22.155000686645508,1.1818143986683312,21.51499938964844,-1.030297951044707,21.420000076293945,0.025991777788060055
4057,2009-06-19,22.34000015258789,22.61000061035156,22.225000381469727,22.59000015258789,2075800.0,0.01869584321507478,1.6551656099550536,-2.7777730682829653,63.722027818066465,58.5123575172009,-1.2839382480083117,-1.5026518737724928,-3.4615778997846505,-4.2442617849031805,33.13199729957036,0.6800003051757777,0.31632081372580245,1.3885002136230469,0.043923646475398925,2.733076780770695,0.7162119300492229,2.060788497196871,-1.7710929818083976,77.77774289257648,27.556926276341628,0.6722882835738246,6,-1.0199995040893555,-1.4375,-3.835000514984131,-4.785000801086426,1.0599994659423828,4,0.023276654172423195,-1.230757944775375,21.93000030517578,2.2174050055562007,22.155000686645508,1.1818143986683312,21.51499938964844,0.023276654172423195
4058,2009-06-22,21.80500030517578,22.084999084472656,21.76499938964844,22.045000076293945,1908600.0,-0.02394806820760631,1.0000119210113565,0.9599990844726562,61.19908257474583,59.40036507064842,-0.5785467733911673,-0.9302889875081028,-2.830402659875425,-3.727998034575286,32.594702669917865,0.5750007629394496,0.3394537201803054,0.7995003700256333,-0.5926808055855126,2.1916815456367793,0.10340978222006214,1.4955909578312045,-1.0319837904390816,28.125026609196567,-20.643127817496307,0.6960905878055728,6,-0.4849996566772461,-0.9025001525878906,-3.195000648498535,-4.250000953674316,1.1849994659423828,0,0.06260030965439412,1.6551656099550536,22.34000015258789,-1.230757944775375,21.93000030517578,2.2174050055562007,22.155000686645508,0.06260030965439412
4059,2009-06-23,22.1299991607666,22.190000534057614,21.895000457763672,22.075000762939453,1881600.0,0.014904785647431362,2.371407396104771,-0.22916020949065796,69.65515154863473,62.172297808225,-0.7013943451956379,-1.2218469566504595,-3.0591082912176297,-4.047040644630329,31.98112110221347,0.3850002288818324,0.3849019391918489,1.0634992599487312,-0.41528105878648347,2.542279578683946,0.32410910058112563,1.8028894193163367,-1.1732842364684153,43.85957476236279,-8.466463181243348,0.739390159367607,6,-0.5274991989135778,-1.0349988937377965,-3.5199995040893555,-4.574999809265137,1.0450000762939489,1,0.051513842757759054,1.0000119210113565,21.80500030517578,1.6551656099550536,22.34000015258789,-1.230757944775375,21.93000030517578,0.051513842757759054
4060,2009-06-24,22.065000534057614,22.44499969482422,21.88999938964844,22.270000457763672,1751400.0,-0.002937127391501315,1.0000068733482357,-3.7273799202358893,69.25715855189726,64.33589311842543,-0.3888336589153525,-1.0794855197694702,-2.8994877901124205,-3.9777604602709324,31.640194254160537,0.5550003051757777,0.46872102830036155,0.914250564575191,-0.5915988802452112,2.4201000093955933,0.16132584216498813,1.667175286985394,-0.9429570411540915,36.25740908877941,-20.351087998679574,0.7529247224102015,6,-0.09000015258788707,-0.7950000762939418,-3.38375091552734,-4.510001182556149,1.154998779296875,2,0.06730109526672434,2.371407396104771,22.1299991607666,1.0000119210113565,21.80500030517578,1.6551656099550536,22.34000015258789,0.06730109526672434
4061,2009-06-25,22.5049991607666,22.53000068664551,21.905000686645508,22.065000534057614,3016600.0,0.019941020442299395,1.5510116698195975,-2.146335563226285,73.98721384678574,65.75853662554657,-0.631039852225733,-1.4214564756873322,-3.245537915552106,-4.410955344359621,31.571384470162045,0.6250000000000036,0.5822202526067279,1.2457491874694817,-0.3239717708947083,2.8154701458336717,0.46088870828738493,2.0306096666515785,-1.2341599561182761,87.57381089963555,23.928596044264076,0.7848604791820952,6,-0.5024986267089844,-1.1849985122680664,-3.778749465942383,-4.904999732971191,1.1050014495849574,3,0.056209790898476,1.0000068733482357,22.065000534057614,2.371407396104771,22.1299991607666,1.0000119210113565,21.80500030517578,0.056209790898476
4062,2009-06-26,22.405000686645508,22.46999931335449,22.104999542236328,22.46999931335449,1560400.0,-0.004443389373478546,10.230999471801107,-0.1477246126769629,72.00426696267337,67.54300465468684,-0.464683683962992,-1.2646131054765917,-3.0659677173699613,-4.317598922865798,31.204641249460387,0.39999961853027344,0.7550697459717703,1.0685007095336907,-0.5690910296656142,2.7060924487329956,0.24970483993404002,1.8872965791333414,-1.000245341426858,83.66015842186445,15.414889678524474,0.8187958695996519,6,-0.35500049591064453,-1.0850000381469727,-3.395000457763672,-4.535000801086426,1.2500000000000036,4,0.04351700264406788,1.5510116698195975,22.5049991607666,1.0000068733482357,22.065000534057614,2.371407396104771,22.1299991607666,0.04351700264406788
4063,2009-06-29,22.434999465942386,22.45499992370605,22.155000686645508,22.26499938964844,1911200.0,0.001338932308748264,1.8571220969838382,-2.615441047009944,71.94475208896483,68.34562835258016,-0.3749987550915215,-1.2599754437655157,-3.0021552046306006,-4.334413306364187,30.445764930181067,0.2999992370605433,0.8803604229511137,1.0354994773864767,-0.67141188863976,2.7424108434127135,0.1820437943733566,1.8889551603995969,-0.909719594210447,85.15608934718145,14.77140669164558,0.8534556830131186,6,-0.25249958038330433,-1.1149988174438512,-3.1024994850158727,-4.420000076293949,0.9350013732910121,0,0.04301315692263841,10.230999471801107,22.405000686645508,1.5510116698195975,22.5049991607666,1.0000068733482357,22.065000534057614,0.04301315692263841
4064,2009-06-30,22.06999969482422,22.34000015258789,21.93000030517578,22.23500061035156,1772200.0,-0.016269212382744147,1.1866658528645833,-0.9705931851585694,68.73098215997346,68.15468815555509,0.0860567694502663,-0.8391575576500685,-2.531144195994962,-3.9642054254911336,30.368843170500437,0.5049991607666051,0.8817390417630584,0.6077497482299812,-1.1009601100272732,2.3164596064872356,-0.2466051808986478,1.4621046773586102,-0.4362477492303185,28.12499068679257,-44.412688040104726,0.8543549291286276,6,0.11250019073486328,-0.7499990463256836,-2.6675000190734863,-3.9925003051757812,0.7150001525878906,1,0.0416855500233515,1.8571220969838382,22.434999465942386,10.230999471801107,22.405000686645508,1.5510116698195975,22.5049991607666,0.0416855500233515
4065,2009-07-01,22.315000534057614,22.475000381469727,22.21500015258789,22.21999931335449,2026000.0,0.011101080318132173,-3.9524069028159574,-0.5757617792574221,66.338824696752,68.53771780538818,-0.14959256296698342,-0.9854342655851305,-2.6660683042538373,-4.200923922774482,30.99263945293027,0.4050006866455078,0.9394585821246544,0.758000564575191,-0.9171975848440113,2.4331987139943934,-0.0795985101344101,1.5955996392847922,-0.5836237219879479,65.59997558593655,-5.519987959192321,0.8375990747096018,7,-0.12750053405761363,-0.9949998855590785,-2.8800005912780726,-4.150000572204586,0.9349994659423864,2,0.038539040216037046,1.1866658528645833,22.06999969482422,1.8571220969838382,22.434999465942386,10.230999471801107,22.405000686645508,0.038539040216037046
4066,2009-07-02,21.604999542236328,21.75,21.5049991607666,21.65999984741211,1759600.0,-0.03181720702796609,1.085108109862996,-0.5789431416639897,49.26718604516142,66.9316242750654,0.5693300337523226,-0.18862466533060385,-1.8382702194069012,-3.490357563059483,31.14402057085355,0.8100013732910121,0.9394013010698075,-0.0132504463195815,-1.5941771397610616,1.5676762471218986,-0.8037137930403198,0.7772129004011568,1.0050010681152308,10.309304703476482,-55.4933550130382,0.7904633467207393,7,0.41250038146972656,-0.28499889373779297,-2.169999599456787,-3.0724992752075195,1.4250011444091832,3,0.07475120598641727,-3.9524069028159574,22.315000534057614,1.1866658528645833,22.06999969482422,1.8571220969838382,22.434999465942386,0.07475120598641727
4067,2009-07-06,21.950000762939453,21.989999771118164,21.53499984741211,21.53499984741211,1820600.0,0.015968582643506757,-1.1927658792168399,-7.545429324455542,55.84990124306164,66.33727079376717,0.1823675074390927,-0.42175319192301686,-2.0695139693432907,-3.8259156320511565,31.61754772965823,0.4549999237060547,0.8568727702458077,0.24700069427490234,-1.2024832779999173,1.696484666549722,-0.47774129186250747,0.9717426804123122,0.6378998184204079,45.87639609878874,-17.395389442564984,0.7247419861374093,7,0.06749916076660156,-0.630000114440918,-2.515000820159912,-3.40000057220459,0.9249992370605469,0,0.07562641410996496,1.085108109862996,21.604999542236328,-3.9524069028159574,22.315000534057614,1.1866658528645833,22.06999969482422,0.07562641410996496
4068,2009-07-07,21.649999618530273,21.920000076293945,21.625,21.86000061035156,5674200.0,-0.013667477630146752,-1.269229358471188,-0.5060253699788498,51.425557189658946,64.31176030943652,0.5119015065929631,-0.018751949899865394,-1.6705971144189107,-3.5178006089250786,31.996279601048922,0.3250007629394531,0.8280086940285329,-0.11900043487548828,-1.4176092186274367,1.1796083488764602,-0.7683048267514643,0.5303039570004877,0.9162429344177241,14.948481988359289,-43.76798406327687,0.6493043918759743,7,0.36750030517578125,-0.3299989700317383,-2.1137499809265137,-3.09999942779541,1.4200000762939453,1,0.09260975073639965,-1.1927658792168399,21.950000762939453,1.085108109862996,21.604999542236328,-3.9524069028159574,22.315000534057614,0.09260975073639965
4069,2009-07-08,21.65999984741211,21.774999618530273,21.46500015258789,21.75,2521600.0,0.0004619043444822335,3.42858310626703,0.42857013106148717,43.97075366101959,61.50215976600567,0.4785447967169283,0.07678324132294634,-1.6004806379961458,-3.518748089293485,32.281889120618786,0.3099994659423828,0.7596599642116537,-0.1735001564025893,-1.2956977226913367,0.948697409886158,-0.734598939546963,0.38759862674178436,0.88501783769226,19.30689610240005,-33.471325794305145,0.5610987831443737,7,0.33750057220458984,-0.3399991989135742,-1.728750228881836,-2.9549999237060547,1.6749992370605469,2,0.07894741476766898,-1.269229358471188,21.649999618530273,-1.1927658792168399,21.950000762939453,1.085108109862996,21.604999542236328,0.07894741476766898
4070,2009-07-09,21.875,21.975000381469727,21.674999237060547,21.88999938964844,1857400.0,0.009926138231878934,2.243231540095264,0.1666596024244874,49.328445176850224,58.76229658045728,0.2612298617414801,-0.00871166295975101,-1.7191247114008874,-3.7176850421910927,33.0942664394641,0.3150005340576172,0.7451911271426113,-0.04099998474121236,-0.8694584545598758,0.7874584850774511,-0.4552292196505441,0.37322925016811936,0.6268169838037103,78.09526577560118,25.7333472324206,0.41422923490933156,7,0.0950002670288086,-0.5549993515014648,-1.8687505722045898,-3.1700000762939453,1.114999771118164,3,0.04159999302455364,3.42858310626703,21.65999984741211,-1.269229358471188,21.649999618530273,-1.1927658792168399,21.950000762939453,0.04159999302455364
4071,2009-07-10,21.5049991607666,21.700000762939453,21.36000061035156,21.434999465942386,1819400.0,-0.016914324079241094,-2.0909469230635174,-4.666836215664985,39.704052752909604,55.17338389048353,0.5302217662955933,0.4376788995471337,-1.2728114134523096,-3.322113096750268,33.0796302636749,0.514999389648441,0.650698143632134,-0.4452507972717292,-1.126484222049008,0.23598262750554966,-0.7858675096603669,-0.10463408488309156,0.9553451497884744,23.01567358258117,-25.051856481030757,0.3406167123886392,7,0.41250133514404297,-0.1849985122680664,-1.4987497329711914,-2.799999237060547,1.1150016784667969,4,0.0811439622102823,2.243231540095264,21.875,3.42858310626703,21.65999984741211,-1.269229358471188,21.649999618530273,0.0811439622102823
4072,2009-07-13,21.795000076293945,21.834999084472656,21.420000076293945,21.450000762939453,1638400.0,0.013485279090659885,-1.0493743436141605,4.92858310626728,49.868763382105065,52.72049625638799,0.16158502143540332,0.1660355565073104,-1.4560887110096203,-3.5842776116895294,32.32082060139898,0.41499900817871094,0.5649150205864366,-0.16149988174438334,-0.834146880739965,0.5111471172511983,-0.4978233812421742,0.1748236177534075,0.5993236122489201,70.73164680232125,19.309498585864503,0.33632349949779017,7,0.12250041961669922,-0.47499942779541016,-1.7887506484985352,-3.0900001525878906,1.2049999237060547,0,0.05666440036836051,-2.0909469230635174,21.5049991607666,2.243231540095264,21.875,3.42858310626703,21.65999984741211,0.05666440036836051
4073,2009-07-14,22.03499984741211,22.06999969482422,21.73500061035156,22.024999618530273,1506400.0,0.01101168939105479,7.374985098824684,0.028986228362607048,48.72484156206973,50.497591745509794,-0.15770614273885286,-0.026907147696380918,-1.5875993789571652,-3.794922469763911,31.64306831215844,0.3349990844726598,0.4102723295159798,0.04774990081786967,-0.5760880173308394,0.6715878189665787,-0.26416905825648485,0.3596688598922242,0.2972644564392759,95.07043766991545,40.92812572535821,0.3119189590743554,7,-0.11749935150146484,-0.7149991989135742,-2.048750400543213,-3.3299999237060547,1.024999618530277,1,0.0381211780533115,-1.0493743436141605,21.795000076293945,-2.0909469230635174,21.5049991607666,2.243231540095264,21.875,0.0381211780533115
4074,2009-07-15,22.440000534057614,22.45499992370605,22.28499984741211,22.36000061035156,2216200.0,0.018379881527118336,2.09094692306352,7.999809269502194,54.61254335520487,49.194671596449005,-0.5640149507594323,-0.3784597320072294,-1.8903856129984398,-4.166637796575795,31.053258396749733,0.42000007629394176,0.27537408151570375,0.40650053024291566,-0.20698930643787605,1.0199903669237074,0.0997556119025198,0.7132454485833115,-1.0799999237060547,98.63019186719968,40.48126566770905,0.3067449183403967,7,-0.5325002670288086,-1.1199998855590785,-2.47625112533569,-3.735000610351559,0.43499946594238637,2,0.02807482824300478,7.374985098824684,22.03499984741211,-1.0493743436141605,21.795000076293945,-2.0909469230635174,21.5049991607666,0.02807482824300478
4075,2009-07-16,22.78499984741211,22.854999542236328,22.524999618530273,22.565000534057614,1863400.0,0.015374300585727863,-1.199991099073668,2.7499940395298825,53.526454232076574,49.66792361721736,-0.9335013221545019,-0.7102563123389807,-2.119961729001915,-4.467704782182999,30.163953754708338,0.4149990081787145,0.14014598722082638,0.7199998855590835,0.021444819652060687,1.4185549514661062,0.37072235260557207,1.0692774185125948,-1.4030992507934599,95.31774282032637,39.201707120137,0.34927753295351194,7,-0.6774997711181641,-1.3424997329711914,-2.716250419616699,-4.079999923706055,0.36499977111816406,3,0.024138654410525096,2.09094692306352,22.440000534057614,7.374985098824684,22.03499984741211,-1.0493743436141605,21.795000076293945,0.024138654410525096
4076,2009-07-17,22.5,22.565000534057614,22.32999992370605,22.38999938964844,5286400.0,-0.012508222484999498,-1.0434876353804952,0.5000043348967619,51.143191461330446,49.14495586369168,-0.5679171158928362,-0.4009193475278323,-1.7288524979387816,-4.147967431925807,29.35278369356792,0.45499992370605824,0.03371425517180171,0.406500053405761,-0.3149978400551703,1.1279979468666923,0.04575110667529714,0.7672490001362249,-1.0591754455566438,75.26134673484388,21.694657774843492,0.3607489467304651,7,-0.3924999237060547,-0.7750005722045898,-2.4387502670288086,-3.7950000762939453,0.5799999237060511,4,0.02177776760525174,-1.199991099073668,22.78499984741211,2.09094692306352,22.440000534057614,7.374985098824684,22.03499984741211,0.02177776760525174
4077,2009-07-20,22.86000061035156,22.875,22.584999084472656,22.73500061035156,1256000.0,0.016000027126735983,2.7419767670799624,1.1363573311139221,54.738021676125356,49.51300747329905,-0.8775423533082609,-0.7588731976878798,-1.9762115779144338,-4.459767150309808,28.120014451547142,0.375,-0.064838167527558,0.7405006408691364,-0.05234860357276716,1.5333498853110399,0.3440760186481846,1.1369252630900881,-1.362609056396483,98.68426336148596,47.08459633505129,0.39642462222095104,7,-0.7425003051757777,-0.7525005340576136,-2.72750091552734,-4.155000686645504,0.14999961853028054,0,-0.010498677371403198,-1.0434876353804952,22.5,-1.199991099073668,22.78499984741211,2.09094692306352,22.440000534057614,-0.010498677371403198
4078,2009-07-21,23.170000076293945,23.20499992370605,22.94499969482422,23.065000534057614,1763400.0,0.013560781175220527,1.9714441416894533,0.8399963378906534,62.41533730101496,51.56240565552076,-1.0608108679400452,-1.0133204612000455,-2.1689343531276037,-4.709773274557023,27.891465600712383,0.3449993133544922,-0.004446543778303891,0.9822501182556138,0.07643540991587372,1.888064826595354,0.5293427640857438,1.4351574724254839,-1.5899520155761735,96.19566907504003,39.90706090873138,0.45290735416986966,7,-0.8874998092651403,-0.8874998092651403,-2.802499771118164,-4.002499580383301,-0.03499984741210582,1,-0.0073370770709612065,2.7419767670799624,22.86000061035156,-1.0434876353804952,22.5,-1.199991099073668,22.78499984741211,-0.0073370770709612065
4079,2009-07-22,23.270000457763672,23.45499992370605,23.170000076293945,23.209999084472656,2336000.0,0.00431594221581566,-3.0714441416893226,0.571444141689354,61.143508546557776,52.875190474377156,-1.0151717675988436,-1.0788489157047536,-2.1804771845269997,-4.7392489853535515,27.63971269026575,0.2849998474121058,0.0016278556544797596,1.0252504348754883,-0.000761486618234386,2.051262356369211,0.5122444741286287,1.5382563956223478,-1.5599562480068379,83.55560302734406,27.26979403522685,0.5130059607468608,7,-0.8625001907348668,-0.8625001907348668,-2.8887500762939453,-4.102499961853027,0.125,2,-0.009024537502801078,1.9714441416894533,23.170000076293945,2.7419767670799624,22.86000061035156,-1.0434876353804952,22.5,-0.009024537502801078
4080,2009-07-23,23.54999923706055,23.65999984741211,23.040000915527344,23.040000915527344,2185600.0,0.012032607382414628,-1.4313763622627962,8.499777481085951,75.22695202490488,56.82217928237663,-1.1539336975665613,-1.3090043963583362,-2.387089701102262,-4.943025832508564,27.20051355141272,0.6199989318847656,0.06815984598477343,1.230999279022221,0.05568908261572503,2.406309475428717,0.6433441808189713,1.8186543772254709,-1.6654594559087954,91.72927694273537,28.403857603734316,0.5876550982032487,7,-1.009999275207523,-1.0399990081787145,-2.9187483787536657,-4.37249851226807,-0.399999618530277,3,-0.028662388914149406,-3.0714441416893226,23.270000457763672,1.9714441416894533,23.170000076293945,2.7419767670799624,22.86000061035156,-0.028662388914149406
4081,2009-07-24,23.770000457763672,23.80500030517578,23.54999923706055,23.670000076293945,1509000.0,0.009341878039507812,2.000011219692763,0.19607982467294335,74.39675679434811,59.54751188373696,-1.1385915821296706,-1.5066209411034208,-2.5288291626963826,-5.086029375274158,26.706651670164135,0.2550010681152308,0.1894918975623483,1.387750434875489,0.045934924209078076,2.7295659455419,0.7168426795422818,2.0586581902086962,-1.6724054686606742,97.13116291867824,30.29325559345085,0.6709077553332061,7,-1.0,-1.1875,-2.8387503623962402,-4.362500190734863,-0.45499992370605824,4,-0.02608333307923416,-1.4313763622627962,23.54999923706055,-3.0714441416893226,23.270000457763672,1.9714441416894533,23.170000076293945,-0.02608333307923416
4082,2009-07-27,23.3799991607666,23.43000030517578,23.165000915527344,23.32500076293945,2506800.0,-0.01640729026026122,2.4193318156648003,0.5499818802571451,72.643952262403,62.20519085044066,-0.5588870112740345,-1.0960236921714674,-2.058165142791694,-4.618520649631456,25.87762571648352,0.6049995422363281,0.26933256879381773,0.948999214172364,-0.46519066032468714,2.363189088669415,0.2419042769238402,1.6560941514208878,-1.0433674274134148,50.58129735100513,-21.87759135168043,0.7070949372485248,7,-0.33499908447265625,-0.7974987030029297,-2.44874906539917,-3.972498893737793,-0.3699989318847621,0,-0.012831447725796807,2.000011219692763,23.770000457763672,-1.4313763622627962,23.54999923706055,-3.0714441416893226,23.270000457763672,-0.012831447725796807
4083,2009-07-28,23.399999618530273,23.44499969482422,23.15999984741211,23.395000457763672,1629800.0,0.0008554516031478165,5.000040154998294,0.09089647997225006,72.71537953959736,64.21661709315094,-0.4077826853151798,-1.0962260270756374,-1.9898045443359393,-4.555080861191996,25.00990855385532,0.2849998474121094,0.4386229288564145,0.9207496643066406,-0.5583727539357888,2.39987208254907,0.1811884551854277,1.6603108734278536,-0.8577962851219247,47.058691532861275,-30.79657535841841,0.7395612091212145,7,-0.33249950408935547,-0.8174991607666016,-2.2887492179870605,-3.812499046325687,-0.4549999237060547,1,-0.01666664085496805,2.4193318156648003,23.3799991607666,2.000011219692763,23.770000457763672,-1.4313763622627962,23.54999923706055,-0.01666664085496805
4084,2009-07-29,22.989999771118164,23.149999618530273,22.81999969482422,23.09000015258789,4223000.0,-0.017521361286152892,2.0000086697935724,-20.003433803891646,63.850917019269176,65.36377962506123,0.09883240561252293,-0.6469369202226005,-1.5148571484639035,-4.06477450056429,24.3632949840472,0.5799999237060547,0.539253049082447,0.464749813079834,-1.0180018573889313,1.9475014835485993,-0.2766260221545487,1.2061256483142166,-0.27100486166237303,17.2588802999086,-58.06410819075073,0.7413758352343832,7,0.0775003433227539,-0.4074993133544922,-1.8787493705749512,-3.4024991989135778,-0.27499961853027344,2,0.006307110013364925,5.000040154998294,23.399999618530273,2.4193318156648003,23.3799991607666,2.000011219692763,23.770000457763672,0.006307110013364925
4085,2009-07-30,23.17499923706055,23.60000038146973,23.13999938964844,23.53000068664551,7944400.0,0.008046953796615464,-1.1647047207873513,3.5500009536706782,71.74478099526792,67.65284512883206,-0.027969114204427825,-0.8055024992946827,-1.6373842764199757,-4.164303138568535,23.717118879455075,0.610000610351566,0.6428914792400491,0.6067493438720746,-0.900015323197735,2.113514010941884,-0.14663298966283023,1.3601316774069794,-0.3549995422363317,36.04054033120108,-44.00293253223969,0.7533823335349046,7,0.020000457763668322,-0.5924987792968786,-1.826249122619636,-3.587498664855964,-0.4549999237060618,3,0.009493041119557066,2.0000086697935724,22.989999771118164,5.000040154998294,23.399999618530273,2.4193318156648003,23.3799991607666,0.009493041119557066
4086,2009-07-31,23.21999931335449,23.584999084472656,23.20499992370605,23.3799991607666,5131200.0,0.001941750928818875,-3.0000200774990344,0.4507019551586954,69.81917598322593,69.32852894073213,0.04459263464336516,-0.7623956408004666,-1.6313186083636175,-4.1321236171323115,24.5372420757098,0.4099998474121058,0.6971580282436243,0.5709994316101046,-0.8908399809980558,2.032838844218265,-0.1599202746939774,1.3019191379141866,-0.3999996185302699,51.281957231411845,-28.7026333133225,0.7309197063040803,7,0.09250068664551137,-0.6374988555908168,-1.5974988937377894,-3.6324987411499023,-0.45999908447264914,4,-0.003014629495874166,-1.1647047207873513,23.17499923706055,2.0000086697935724,22.989999771118164,5.000040154998294,23.399999618530273,-0.003014629495874166
4087,2009-08-03,23.61000061035156,23.739999771118164,23.479999542236328,23.57500076293945,4795200.0,0.016795921986645812,-1.3110896359968855,-0.2187492549412249,71.02803214733171,70.28549503476732,-0.2546078325745462,-1.0768690696791268,-1.9735348628433442,-4.4375029755557485,25.146642733181924,0.5200004577636754,0.7470883948702749,0.8780007362365687,-0.6050807912688647,2.361082263742002,0.136459972483852,1.6195414999892854,-0.6521008300781226,85.86965761021636,7.471391040602541,0.741540763752717,8,-0.29750061035155895,-1.027500152587887,-1.9487500190734828,-4.022500038146973,-1.1149997711181605,0,-0.012494708541625599,-3.0000200774990344,23.21999931335449,-1.1647047207873513,23.17499923706055,2.0000086697935724,22.989999771118164,-0.012494708541625599
4088,2009-08-04,23.65500068664551,23.75,23.54999923706055,23.665000915527344,2185600.0,0.0019059752278964837,1.222250479490482,-0.2857220708445851,67.94681515239628,71.04141799097161,-0.24985001365129733,-1.0160512535059745,-1.965695638231992,-4.406739794117964,25.7932881630136,0.20000076293944957,0.8386066089814364,0.8227507591247587,-0.62296711861093,2.2684686368604474,0.09989182025691434,1.545609697992603,-0.578506832885747,89.78502342141354,13.369866139615212,0.7228589388678448,8,-0.34250068664551137,-1.0725002288818395,-1.9700002670288121,-4.067500114440925,-1.2700004577636719,1,-0.027266981147365144,-1.3110896359968855,23.61000061035156,-3.0000200774990344,23.21999931335449,-1.1647047207873513,23.17499923706055,-0.027266981147365144
4089,2009-08-05,23.3700008392334,23.61000061035156,23.274999618530273,23.59499931335449,3296200.0,-0.012048185970800263,1.6274477538259462,22.499332443265313,58.79700033098924,69.21586780275875,0.05679973420263451,-0.6286026585875355,-1.636042779307644,-4.053890339592346,26.574689677752882,0.3800010681152379,0.8833632600343471,0.4522508621215806,-0.9008567881376983,1.8053585123808595,-0.22430296300806063,1.1288046872512218,-0.19151608227539185,37.705117942816756,-34.81868940768186,0.6765538251296398,8,-0.05750083923339844,-0.7875003814697266,-1.6187505722045898,-3.782500267028812,-0.8100013732910121,2,-0.01818575648896381,1.222250479490482,23.65500068664551,-1.3110896359968855,23.61000061035156,-3.0000200774990344,23.21999931335449,-0.01818575648896381
4090,2009-08-06,22.78499984741211,23.114999771118164,22.70000076293945,23.06999969482422,2614000.0,-0.025032133967200942,1.2133280436198106,1.2666745786850426,53.931028241358,66.94189796353763,0.5832038637953154,0.029585651212769903,-0.9951797699247003,-3.4127741178295956,26.69560365675443,0.6700000762939489,0.8510085217414911,-0.1782501220703132,-1.4419678273649978,1.0854675832243714,-0.8101089747176573,0.4536087305770309,1.0200004577636719,8.095156784171849,-61.435193632760644,0.6318588526473424,8,0.4400005340576172,-0.2024993896484375,-1.0337495803833008,-3.197499275207523,-0.0849990844726598,3,-0.003072183247443294,1.6274477538259462,23.3700008392334,1.222250479490482,23.65500068664551,-1.3110896359968855,23.61000061035156,-0.003072183247443294
4091,2009-08-07,23.25,23.399999618530273,23.125,23.19499969482422,3568600.0,0.02040817009883389,-1.8205133221174536,-0.19298363025525023,55.22786915088805,65.00677761781375,0.04099572008852448,-0.31408365704513486,-1.3963120998522847,-3.8222175064146597,27.606227037663427,0.6149997711181641,0.8305141470059993,0.19949998855590678,-0.8656558286733969,1.2646558057852104,-0.33307792005874504,0.7320778971705586,0.5329003143310551,52.38091778049869,-12.905571484913054,0.5325779086146517,8,-0.024999618530273438,-0.6674995422363281,-1.4962496757507324,-3.6624994277954137,-0.764999389648441,4,-0.022795728457871478,1.2133280436198106,22.78499984741211,1.6274477538259462,23.3700008392334,1.222250479490482,23.65500068664551,-0.022795728457871478
4092,2009-08-10,23.03000068664551,23.145000457763672,22.940000534057614,23.145000457763672,1473200.0,-0.009462336058257526,2.5652231602342517,-2.090893327784649,48.076933153777276,62.26917246383373,0.2303504914523984,0.003354754925272374,-1.1306095166996784,-3.5401116396405428,28.235593650632683,0.30999946594238637,0.7190368726120013,-0.08224935531615785,-0.9692340945095701,0.8047353838772544,-0.5257417249128622,0.3612430142805465,0.7312416366577104,31.428586998776233,-28.710973823973752,0.443492369596706,8,0.1949996948242152,-0.4475002288818395,-1.3612504005432164,-3.442500114440925,-0.30500030517578125,0,-0.011723857998851006,-1.8205133221174536,23.25,1.2133280436198106,22.78499984741211,1.6274477538259462,23.3700008392334,-0.011723857998851006
4093,2009-08-11,22.875,22.97500038146973,22.78000068664551,22.854999542236328,1337000.0,-0.006730381329749235,-1.2941387667176258,-0.17391737017564765,44.654937989289955,60.13628590494715,0.3386623026364184,0.23664575036126223,-0.9409192802336932,-3.316010151559418,28.444159800580127,0.25,0.5870222691632669,-0.27925004959106303,-1.018746854873072,0.460246755690946,-0.6489984522320675,0.09049835304994147,0.8650174920959479,19.230688615851925,-36.37935303983884,0.3697484026410037,8,0.35000038146972656,-0.2924995422363281,-1.206249713897705,-3.2874994277954137,-0.12999916076660156,1,-0.016611985170124632,2.5652231602342517,23.03000068664551,-1.8205133221174536,23.25,1.2133280436198106,22.78499984741211,-0.016611985170124632
4094,2009-08-12,23.06999969482422,23.290000915527344,23.0,23.03000068664551,1160800.0,0.00852457682291674,-4.799996185317286,1.999904634750919,43.35181504341454,56.981511910296774,0.17456093663486527,0.09619601892568141,-1.0866426785930905,-3.4408719515056205,28.30718194038634,0.41500091552734375,0.48704515550216954,-0.11575031280517578,-0.7766372047228955,0.545136579112544,-0.44619375876403566,0.2146931331536841,0.6492174626886005,52.857076683715,1.7408634368804954,0.33044344595886,8,0.1550006866455078,-0.4874992370605469,-1.4012494087219238,-3.472499847412113,-0.46999931335448863,2,-0.029692218248969393,-1.2941387667176258,22.875,2.5652231602342517,23.03000068664551,-1.8205133221174536,23.25,-0.029692218248969393
4095,2009-08-13,23.334999084472656,23.3799991607666,23.190000534057614,23.3799991607666,1405800.0,0.011486753062588395,7.4443690925276025,-1.1250298030614705,44.04923304287384,54.11818491692432,-0.07303622991108227,-0.13226754676407637,-1.2855364916374086,-3.6381109217393686,27.71889217506891,0.3099994659423828,0.3861459430252552,0.12174911499023366,-0.5142274133009472,0.7577256432814146,-0.19623914915535678,0.4397373791358241,0.36383374514869615,89.51602483249137,42.39369441931818,0.3179882641455902,8,-0.10999870300292969,-0.7524986267089844,-1.676248550415039,-3.4324989318847656,-0.6449985504150426,3,-0.033211898390258066,-4.799996185317286,23.06999969482422,-1.2941387667176258,22.875,2.5652231602342517,23.03000068664551,-0.033211898390258066
4096,2009-08-14,22.989999771118164,23.07500076293945,22.78000068664551,23.01499938964844,1872800.0,-0.014784629393195803,3.068900201254985,0.5555461365660095,44.59834731703194,51.18155326911323,0.26363017880932915,0.26490536984744395,-0.8757880236965718,-3.2253920553062336,27.24445646269381,0.5549983978271449,0.34349372674581957,-0.2477501869201646,-0.8003182260496935,0.3048178522093643,-0.5240342064849308,0.02853383264460163,0.6888564171695499,34.99993642155017,-11.202168508730573,0.276284019564765,8,0.2350006103515625,-0.4074993133544922,-1.3449993133544922,-3.0874996185302734,-0.04999923706055043,4,-0.012614137062455955,7.4443690925276025,23.334999084472656,-4.799996185317286,23.06999969482422,-1.2941387667176258,22.875,-0.012614137062455955
4097,2009-08-17,22.6200008392334,22.65500068664551,22.46999931335449,22.545000076293945,1506000.0,-0.016093907593230483,1.551735024071952,-3.000076295109057,40.15152828752807,48.09318806190566,0.534653980777609,0.6492917463282488,-0.4399746296996625,-2.7916124823645703,26.27029201802905,0.5200004577636754,0.2408166070272948,-0.6057491302490234,-1.201587988625672,-0.00991027187237492,-0.9036685594373495,-0.3078297010606974,1.0392782405473504,16.483686926485646,-28.386904294611952,0.2979194291883251,8,0.41999912261962535,-0.007500648498535156,-1.0012502670288086,-2.717500686645508,0.1849994659423828,0,-0.005968179658406014,3.068900201254985,22.989999771118164,7.4443690925276025,23.334999084472656,-4.799996185317286,23.06999969482422,-0.005968179658406014
4098,2009-08-18,23.0,23.07500076293945,22.76000022888184,22.795000076293945,1601000.0,0.01679925493669776,-1.2909161528377995,2.7333045114694063,50.12722942695555,47.12988018367969,0.058079761014781184,0.2697329409830296,-0.7508046219469691,-3.101860222699166,25.020394804073646,0.45499992370605113,0.15445838201880946,-0.21724996566772603,-0.8212321432200191,0.3867322118845671,-0.5192410544438708,0.08474112310841875,0.6117078891237,58.24184346324282,9.470483530913633,0.3019910887761461,8,-0.06500053405761719,-0.22999954223632812,-1.3812494277954102,-3.0974998474121094,-0.9699993133544922,1,-0.011956505153490005,1.551735024071952,22.6200008392334,3.068900201254985,22.989999771118164,7.4443690925276025,23.334999084472656,-0.011956505153490005
4099,2009-08-19,23.059999465942386,23.11000061035156,22.84000015258789,22.8700008392334,2110000.0,0.002608672432277581,-1.1600036621093466,0.9268229142437301,48.488832857540295,46.52519180769994,-0.05645462688453051,0.20363450748649115,-0.7408011482765957,-3.0842652180204695,23.458472283058594,0.2700004577636683,0.024755570922550874,-0.1467504501342738,-0.7541632241578036,0.460662323889256,-0.4504568371460387,0.1569559368774911,0.5060400801505445,64.83519247456572,13.856411567287665,0.30370638701176406,8,-0.12500000000000355,-0.014999389648441053,-1.4412488937377965,-3.1574993133544957,-1.1049995422363352,2,-0.013659958109461967,-1.2909161528377995,23.0,1.551735024071952,22.6200008392334,3.068900201254985,22.989999771118164,-0.013659958109461967
4100,2009-08-20,22.875,22.90999984741211,22.71500015258789,22.7450008392334,2603200.0,-0.00802252689622196,-1.052622596998444,0.6842110546710174,45.62738267623653,45.45847108829421,0.15941848766118483,0.35360119767250353,-0.48183063039270024,-2.836888565463326,21.52407330400658,0.34499931335449574,-0.09947301292246635,-0.29799995422363423,-0.9000963851578021,0.30409647671053364,-0.5990481696907182,0.0030482612434497014,0.6471979367833924,63.281229045285095,11.831012272409886,0.30104821546708393,8,0.049999237060546875,0.19250011444091797,-1.2612495422363281,-2.9724998474121094,-0.49500083923339844,3,-0.01202184124722494,-1.1600036621093466,23.059999465942386,-1.2909161528377995,23.0,1.551735024071952,22.6200008392334,-0.01202184124722494
4101,2009-08-21,23.149999618530273,23.35000038146973,23.065000534057614,23.2450008392334,1730200.0,0.012021841247225051,-1.1509471987101934,-0.7307833384685358,43.99475901895457,45.00489618442502,-0.1466832424447695,0.0313799576707261,-0.6973200954558081,-3.0568589178187118,19.58246883862657,0.4750003814697301,-0.16379298230479122,0.007999706268311257,-0.5244958869657097,0.5404952995023322,-0.25824809034869745,0.27424750288531996,0.33011037331596427,77.27266816075439,28.929728204289162,0.2662477966170096,8,-0.22500038146972656,-0.08249950408935547,-1.3749995231628418,-2.9149999618530273,-0.5650005340576172,4,-0.01987037114698076,-1.052622596998444,22.875,-1.1600036621093466,23.059999465942386,-1.2909161528377995,23.0,-0.01987037114698076
4102,2009-08-24,23.07999992370605,23.290000915527344,23.020000457763672,23.170000076293945,1940200.0,-0.0030237449666388194,-1.5714441416893732,0.9473578541600117,42.5421348870531,44.77014028417649,-0.07693593144358246,0.08195390847835782,-0.594798924516649,-2.9352709482048063,18.389312459357214,0.2700004577636719,-0.16895559153303452,-0.04700002670288583,-0.568045589726264,0.4740455363204923,-0.3075228082145749,0.21352275480880323,0.3597056410005166,57.48025819784066,13.78546229778059,0.2605227815116884,8,-0.15500068664550426,0.057499885559085584,-1.1637501716613734,-2.845000267028805,-0.6049995422363246,0,-0.006065831460624893,-1.1509471987101934,23.149999618530273,-1.052622596998444,22.875,-1.1600036621093466,23.059999465942386,-0.006065831460624893
4103,2009-08-25,23.01000022888184,23.290000915527344,22.98500061035156,23.19499969482422,2374400.0,-0.003032915730312169,-1.5957616044542442,2.05554613656581,45.054930659409,44.95937535262032,0.01589939155107345,0.12778957883942255,-0.48436115348521724,-2.81005349683668,17.089648485327125,0.3050003051757848,-0.2181478118244442,-0.09749975204467276,-0.6045293710054978,0.40952986691615223,-0.3510145615250835,0.15601505743573796,0.39091708577064566,46.45668818315376,1.9214452875392851,0.25351480948041183,8,-0.08500099182129262,0.12749958038329723,-0.8975000381469762,-2.6225004196167028,-1.0300006866455114,1,-0.008909166521812728,-1.5714441416893732,23.07999992370605,-1.1509471987101934,23.149999618530273,-1.052622596998444,22.875,-0.008909166521812728
4104,2009-08-26,23.13500022888184,23.13999938964844,22.934999465942386,23.07999992370605,1937200.0,0.005432420632621282,5.307823229062049,-0.29729980514062126,55.50316002622314,46.232033906325796,-0.11053452916791429,0.014977539191509237,-0.5696994011936418,-2.874396827498064,16.42788121857281,0.2049999237060547,-0.21674444162245976,0.020250225067140804,-0.4838433588899633,0.5243438090242449,-0.23179656691141304,0.27229701704569464,0.22868036571872707,66.14172045788385,16.29492106863421,0.2520467919785525,8,-0.22500038146973012,0.0024995803832972285,-0.8524999618530344,-2.5825004577636754,-1.3150005340576207,2,-0.047763109198367126,-1.5957616044542442,23.01000022888184,-1.5714441416893732,23.07999992370605,-1.1509471987101934,23.149999618530273,-0.047763109198367126
4105,2009-08-27,23.395000457763672,23.45000076293945,23.1200008392334,23.239999771118164,2916200.0,0.01123839318390174,1.4905532723464991,2.818178665556579,52.43698685818405,47.102993855342696,-0.40356798243544745,-0.24000062648709886,-0.8068312243099918,-3.0730497457284187,15.350949531874058,0.32999992370605113,-0.1798869161600436,0.26925039291381836,-0.24975968539077442,0.7882604712184111,0.009745353761520192,0.5287554320661165,-0.9250011444091832,89.32035598813427,38.1502520813458,0.2595050391522966,8,-0.43500041961670277,-0.25750064849853516,-0.9875001907348668,-2.690000534057617,-1.2900009155273438,3,-0.06155163521613671,5.307823229062049,23.13500022888184,-1.5957616044542442,23.01000022888184,-1.5714441416893732,23.07999992370605,-0.06155163521613671
4106,2009-08-28,23.149999618530273,23.56999969482422,23.01000022888184,23.56999969482422,3064400.0,-0.010472358813401694,1.6666636391296874,-2.7096659078324,51.999984741191476,48.41948901686085,-0.14917134032511115,-0.000540591816985625,-0.5340838689357028,-2.760557752590433,14.281887413885588,0.5599994659423793,-0.15606514381055803,0.02774953842163086,-0.48952562274493516,0.5450246995881969,-0.23088804216165215,0.28638711900491387,-0.6604002761840846,33.85827954211598,-18.99070439651723,0.2586375805832821,8,-0.00749969482421875,-0.012499809265136719,-0.6249995231628418,-1.8624992370605469,-1.014999389648434,4,-0.03326135941476771,1.4905532723464991,23.395000457763672,5.307823229062049,23.13500022888184,-1.5957616044542442,23.01000022888184,-0.03326135941476771
4107,2009-08-31,23.315000534057614,23.6299991607666,23.149999618530273,23.375,5874400.0,0.0071274694706804365,-1.4615279278926803,0.14285584534131027,57.30898767825963,49.21746215589464,-0.22933608796938643,-0.1989769973525064,-0.6820664129428415,-2.8584187520047415,13.000052482474512,0.4799995422363281,-0.15100432454026347,0.20750045776366832,-0.26620286249271174,0.6812037780200484,-0.029351202364523488,0.44435211789186013,-0.7821851776123019,54.6764366869744,-2.3248597979193732,0.2368516601281903,8,-0.14250087738036754,-0.20500087738036754,-0.6387500762939418,-1.8150005340576136,-1.310001373291012,0,-0.031310376704413945,1.6666636391296874,23.149999618530273,1.4905532723464991,23.395000457763672,5.307823229062049,23.13500022888184,-0.031310376704413945
4108,2009-09-01,23.01000022888184,23.48500061035156,22.95000076293945,23.290000915527344,3013600.0,-0.013081719845137507,-1.675001788141001,4.666719649044392,49.038469180090004,49.27853285840016,0.08630815143569137,0.058208248165872334,-0.3459937016174024,-2.4825803424876476,11.473890137400852,0.5349998474121094,-0.13031928268303616,-0.06524982452392081,-0.4638852579156989,0.3333856088678573,-0.26456754121981163,0.13406789217197002,-0.4113538441772491,10.791481420495144,-44.80349638435031,0.1993177166958892,9,0.1624994277954066,0.0999994277954066,-0.1962499618530309,-1.5100002288818395,-0.8649997711181676,1,-0.023250753676246738,-1.4615279278926803,23.315000534057614,1.6666636391296874,23.149999618530273,1.4905532723464991,23.395000457763672,-0.023250753676246738
4109,2009-09-02,22.94499969482422,23.05500030517578,22.7549991607666,22.88500022888184,1452600.0,-0.0028248819387681756,1.1428600622611562,-0.21428328144902647,43.32192407179995,49.02237079124054,0.14894346483879062,0.09458568243601206,-0.26051271505513895,-2.3491947554414487,10.359965527087715,0.3000011444091797,-0.055967126805708034,-0.1090003013610854,-0.4862142775255407,0.2682136748033699,-0.29760728944331305,0.07960668672114224,-0.28447214355590944,21.714346749441965,-28.36752069278895,0.1886069880822278,9,0.2474994659423828,0.16499996185302734,-0.11999940872192383,-1.4449996948242188,-0.8950004577636719,2,-0.04205710025812592,-1.675001788141001,23.01000022888184,-1.4615279278926803,23.315000534057614,1.6666636391296874,23.149999618530273,-0.04205710025812592
4110,2009-09-03,22.71500015258789,22.940000534057614,22.53499984741211,22.88500022888184,2526400.0,-0.01002395054675942,1.8928549533041807,-2.833359824522591,45.09804321558082,49.14495792419902,0.39544557049372386,0.3363151912672535,-0.010187651925971153,-2.052890383591297,10.207318765653811,0.4099998474121094,-0.06190967714887563,-0.3354998588562026,-0.7243427141862568,0.053342996473851656,-0.5299212865212297,-0.14107843119117547,0.9149990081787109,16.438394342399775,-34.082651057028244,0.1944214276650268,9,0.36749935150146484,0.39499950408935547,0.1100001335144043,-1.2150001525878906,-0.6450004577636719,3,-0.03940129657721814,1.1428600622611562,22.94499969482422,-1.675001788141001,23.01000022888184,-1.4615279278926803,23.315000534057614,-0.03940129657721814
4111,2009-09-04,22.71999931335449,22.739999771118164,22.51000022888184,22.54999923706055,1896800.0,0.00022008191648770214,1.1904614853634052,-0.9999999999999373,52.04915021316971,50.201292960434195,0.3609993058357155,0.3052227715924474,-0.008568773916142192,-1.9947146171809926,9.60244655464548,0.22999954223632457,-0.06521997311769923,-0.3040006637573285,-0.7075584125192513,0.09955708500459437,-0.5057795381382881,-0.10222178937636883,0.8880998611450224,18.74993613781912,-34.58631880551947,0.20177887438096054,9,0.3500003814697301,0.39000034332275746,0.16875076293945668,-1.0274991989135707,-0.7699985504150355,4,-0.027068652715877217,1.8928549533041807,22.71500015258789,1.1428600622611562,22.94499969482422,-1.675001788141001,23.01000022888184,-0.027068652715877217
4112,2009-09-08,22.76000022888184,22.93000030517578,22.70000076293945,22.90500068664551,1245000.0,0.001760603729588972,1.3589733557652148,-0.8529434864073778,44.28572077329357,50.11582519531026,0.3026608904468411,0.2571406959564193,-0.03812664399194077,-1.978171186756665,9.453231090995024,0.22999954223633168,-0.03909916647238276,-0.2504997253417933,-0.6709241762741556,0.16992472559056893,-0.4607119508079762,-0.04028749987561042,0.8041749877929654,25.641015608952788,-25.956286814519377,0.21021222546618187,9,0.30999946594237926,0.3499994277954066,0.18749999999999645,-0.8924999237060582,-0.43499946594238637,1,-0.027460456665852395,1.1904614853634052,22.71999931335449,1.8928549533041807,22.71500015258789,1.1428600622611562,22.94499969482422,-0.027460456665852395
4113,2009-09-09,22.4950008392334,22.69499969482422,22.424999237060547,22.6200008392334,3542600.0,-0.011643206809469397,-1.037714664094776,0.8620662439820052,37.74406611920381,48.142592538974775,0.5441481464098175,0.518811567294847,0.23348468974228354,-1.6515268571972541,9.408375788336777,0.3350009918212926,-0.03290068822477821,-0.4964991569519057,-0.9732763965237687,-0.019721917380042697,-0.734887776737839,-0.25811053716597243,1.0270073779296887,11.111346585851736,-37.208190738229675,0.23838861978593193,9,0.5324983596801758,0.592498779296875,0.4524993896484375,-0.5775003433227539,0.03999900817871094,2,-0.02178269216208195,1.3589733557652148,22.76000022888184,1.1904614853634052,22.71999931335449,1.8928549533041807,22.71500015258789,-0.02178269216208195
4114,2009-09-10,22.38500022888184,22.68000030517578,22.34499931335449,22.68000030517578,7158600.0,-0.004890002500453683,1.2711925775062471,2.360000610351534,39.01346518834417,46.651090131214794,0.5996307753602714,0.6059287618305831,0.3607221852629543,-1.4727098944053303,8.926036970291301,0.3350009918212926,-0.018543885059997933,-0.5722497940063427,-1.1186200364072967,-0.025879551605388684,-0.8454349152068197,-0.2990646728058657,1.0711874494750937,6.722829153204252,-38.06401711275584,0.27318512120047755,9,0.6024990081787074,0.6024990081787074,0.5624999999999964,-0.46749973297119496,0.10000038146971946,3,-0.010721454932509311,-1.037714664094776,22.4950008392334,1.3589733557652148,22.76000022888184,1.1904614853634052,22.71999931335449,-0.010721454932509311
4115,2009-09-11,22.559999465942386,22.8799991607666,22.4950008392334,22.84499931335449,3874800.0,0.0078177009279079,1.16900742523721,0.9661009278117096,36.15023810504563,44.89000717164303,0.32824953416741565,0.3898809249144328,0.1974504093037197,-1.5776555552229823,8.295955429930125,0.4949989318847621,-0.00910959600043526,-0.358500576019285,-0.9019892152247628,0.18498806318619287,-0.6302448956220239,-0.08675625641654605,0.807293143214352,36.75210052525457,-3.763349075206456,0.27174431960273937,9,0.4274997711181605,0.4274997711181605,0.3875007629394496,-0.6424989700317418,0.4449996948242152,4,-0.02260639365935091,1.2711925775062471,22.38500022888184,-1.037714664094776,22.4950008392334,1.3589733557652148,22.76000022888184,-0.02260639365935091
4116,2009-09-14,22.70000076293945,22.76499938964844,22.56999969482422,22.625,1834400.0,0.006205731396776715,-1.1080891601542748,-0.26316071261259466,41.363665919622605,43.11830475401669,0.13153543471601026,0.2393091757562864,0.09393415150851325,-1.6392919514978495,8.417217512686975,0.2049999237060547,-0.05177797607654,-0.2039993286132855,-0.754879826097909,0.346881168871338,-0.4794395773555955,0.07144092012902448,0.5855083825531082,60.683905591293005,21.392605742576542,0.27544024874231143,9,0.21499919891357422,0.2874984741210973,0.20374965667724965,-0.782500267028805,-0.15999984741210582,0,-0.027753350085511275,1.16900742523721,22.559999465942386,1.2711925775062471,22.38500022888184,-1.037714664094776,22.4950008392334,-0.027753350085511275
4117,2009-09-15,22.48500061035156,22.54999923706055,22.3700008392334,22.489999771118164,4500200.0,-0.009471372042370363,1.8800183108261692,-0.06665479884039435,38.805993214890584,41.981362980105644,0.24185195975587703,0.46765372958247653,0.3325511430806003,-1.3515708426985782,8.817951120963011,0.32999992370605113,-0.11164139431087605,-0.4122494697570822,-0.9808068350535883,0.15630789553942392,-0.6965281524053353,-0.12797078710882914,0.725267748569955,26.16847419196115,-11.711803182770442,0.28427868264825373,9,0.21499919891357777,0.5024986267089879,0.41874980926514027,-0.5675001144409144,0.21500015258789062,1,-0.023793632772498352,-1.1080891601542748,22.70000076293945,1.16900742523721,22.559999465942386,1.2711925775062471,22.38500022888184,-0.023793632772498352
4118,2009-09-16,22.72500038146973,22.770000457763672,22.60000038146973,22.7450008392334,2212400.0,0.010673772052631536,3.8571662125339583,4.000763067527923,41.66667958906763,41.79744692646872,-0.047859432109948585,0.21712757732754895,0.12911537053808075,-1.5235018496141457,8.83685268757197,0.2849998474121129,-0.1512945257847207,-0.1584997177123988,-0.7298884584393406,0.412889023014543,-0.44419408807587146,0.12719465265107388,0.41604645380642324,71.02825728892682,35.20587882959776,0.2856943703634715,9,-0.08250045776367898,0.26249885559081676,0.1787500381469691,-0.8074998855590856,0.2749996185302699,2,-0.01760174309420215,1.8800183108261692,22.48500061035156,-1.1080891601542748,22.70000076293945,1.16900742523721,22.559999465942386,-0.01760174309420215
4119,2009-09-17,22.7450008392334,23.065000534057614,22.71500015258789,23.0049991607666,4737000.0,0.0008801081376428321,-1.1875044703525992,12.999618539006695,35.3603895797051,40.71548541137142,-0.11087263621061183,0.18163051382370554,0.14634280227016916,-1.4850048345293914,9.012251419457659,0.350000381469723,-0.2281659355589163,-0.12274932861328125,-0.6910103886512253,0.4455117314246628,-0.4068798586322515,0.161381201405689,0.33236219428902203,53.95685822493029,23.872954134628625,0.28413053001897176,9,-0.0400009155273473,0.24249839782714844,0.15874958038330078,-0.8275003433227539,-0.1550006866455078,3,-0.009232841682689785,3.8571662125339583,22.72500038146973,1.8800183108261692,22.48500061035156,-1.1080891601542748,22.70000076293945,-0.009232841682689785
4120,2009-09-18,22.60000038146973,22.94499969482422,22.57500076293945,22.895000457763672,6422200.0,-0.006375047369246656,-1.1449256132552466,1.1346230027729958,37.02833668618399,39.046506130595226,0.017991614893904995,0.3214534312278161,0.320722632022143,-1.2757685158365746,9.311540965934237,0.3699989318847692,-0.260077416834811,-0.2539998054504373,-0.8346943355684111,0.32669472466753646,-0.5443470705094242,0.03634745960854957,0.4650001525878835,33.09347384598564,3.342958374671042,0.2903472650589866,9,0.10499954223632102,0.38749885559081676,0.3037500381469691,-0.6824998855590856,0.06500053405761363,4,-0.005088485361817163,-1.1875044703525992,22.7450008392334,3.8571662125339583,22.72500038146973,1.8800183108261692,22.48500061035156,-0.005088485361817163
4121,2009-09-21,22.690000534057614,22.76499938964844,22.60000038146973,22.6200008392334,4482800.0,0.003982307569413868,-1.9999653211265636,-0.2372870397310224,34.71884122853642,37.9835195145111,-0.08572641749412568,0.20577449314433593,0.27368145792739895,-1.3091392454667918,8.935044832957683,0.16499900817871094,-0.26750077367937664,-0.14099969863891815,-0.7086225194696425,0.4266231221918062,-0.42481110905427855,0.14281171177644225,0.375,46.04314177506971,18.64231053136723,0.2838114104153614,9,0.0149993896484375,0.29749870300293324,0.21374988555908558,-0.7725000381469691,0.404998779296875,0,0.01388270688826898,-1.1449256132552466,22.60000038146973,-1.1875044703525992,22.7450008392334,3.8571662125339583,22.72500038146973,0.01388270688826898
4122,2009-09-22,22.940000534057614,23.18000030517578,22.90999984741211,23.18000030517578,3522000.0,0.011018069374866268,1.2500059604701619,-3.4285831062672547,48.24121518133197,39.14986941030312,-0.3436463157787131,-0.05823755274703757,0.06108215270518613,-1.4878671399644787,8.912536027031544,0.4899997711181676,-0.2596656067983858,0.11600027084350373,-0.44206587220408267,0.6740664138910901,-0.16303280068029125,0.3950333423672987,-0.595001220703125,60.330586328870936,29.555278769034913,0.279033071523794,9,-0.17750072479247692,0.04749870300293324,-0.036250114440914416,-1.022500038146969,-0.3550014495849574,1,-0.01743677459538051,-1.9999653211265636,22.690000534057614,-1.1449256132552466,22.60000038146973,-1.1875044703525992,22.7450008392334,-0.01743677459538051
4123,2009-09-23,22.80500030517578,23.17499923706055,22.78000068664551,23.17499923706055,2359000.0,-0.0058849270156470235,1.1351334632395742,1.5416636864315778,46.60195882722208,39.99303537017844,-0.17885699485357165,0.06389296487800067,0.22494838953156204,-1.2832529473419427,8.845079808867686,0.39499855041503906,-0.27890038882017976,-0.008749961853027344,-0.5599197050866707,0.542419781380616,-0.284334833469849,0.2668349097637943,-0.4433009719848684,38.01648202677262,5.843244714374684,0.27558487161682155,9,-0.029999732971191406,0.18249893188476562,0.021249771118164062,-0.8874998092651367,0.06999969482421875,2,-0.004604233318624473,1.2500059604701619,22.940000534057614,-1.9999653211265636,22.690000534057614,-1.1449256132552466,22.60000038146973,-0.004604233318624473
4124,2009-09-24,22.030000686645508,22.395000457763672,21.95499992370605,22.325000762939453,4920000.0,-0.03398375830560196,1.022993444851265,0.7972998051405695,36.85222486053658,40.07103389856633,0.6040081743636136,0.7924958817856016,1.0073472270991104,-0.4489857743306409,8.75181889325465,0.8500003814697301,-0.3008913420001491,-0.7284996032714837,-1.3597896900921072,-0.09720951645086018,-1.0441446466817936,-0.4128545598611737,1.1499996185302734,6.122509353790757,-26.882731690824773,0.315645043410311,9,0.5374994277954102,0.7624988555908203,0.8224992752075195,-0.11250019073486328,0.4249992370605433,3,0.04403083445850742,1.1351334632395742,22.80500030517578,1.2500059604701619,22.940000534057614,-1.9999653211265636,22.690000534057614,0.04403083445850742
4125,2009-09-25,21.95499992370605,22.13999938964844,21.920000076293945,22.084999084472656,3444200.0,-0.0034044830050741215,-1.200005722078676,0.4406750072737973,35.7009623008516,39.441844607591776,0.6528152152926374,0.7948356462330359,1.077906188882423,-0.3110390945588968,8.1626213350787,0.21999931335449574,-0.28652027526546675,-0.7315003395080595,-1.385203052092045,-0.07779762692407388,-1.0583516958000523,-0.4046489832160667,1.2199993133544993,2.7777651630401525,-30.707521891134903,0.3268513562919932,9,0.5950002670288121,0.8199996948242223,1.034999847412113,-0.037499427795406604,0.2600002288818395,4,0.02892280715502049,1.022993444851265,22.030000686645508,1.1351334632395742,22.80500030517578,1.2500059604701619,22.940000534057614,0.02892280715502049
4126,2009-09-28,22.3799991607666,22.584999084472656,22.36000061035156,22.489999771118164,3051000.0,0.01935774258881473,-2.0000254317030666,0.8461640036973227,43.79083500693743,39.9957159178192,0.19852743393072458,0.32590126659635743,0.6624999012086086,-0.674133487899379,7.145030189208626,0.6299991607666051,-0.2574425510103673,-0.26800107955932617,-0.8969970399285181,0.36099488080986575,-0.5824990597439239,0.046496900625271564,0.7448001098632844,36.507857215301776,1.946452047745268,0.3144979801845961,9,0.17000102996826172,0.3950004577636719,0.6162505149841309,-0.46249866485595703,-0.20999908447265625,0,0.012734663335482344,-1.200005722078676,21.95499992370605,1.022993444851265,22.030000686645508,1.1351334632395742,22.80500030517578,0.012734663335482344
4127,2009-09-29,22.584999084472656,22.709999084472656,22.489999771118164,22.70499992370605,3000600.0,0.00915996118826623,2.3846266707748285,1.0909106672214963,51.499969800332515,41.08830371907086,0.010285659816137382,0.06683395630444977,0.45806715847673374,-0.8153282107862552,6.057338199550577,0.3299999237060547,-0.2286680386356288,-0.026501083374022016,-0.5716626256799415,0.5186604589318975,-0.29908185452698177,0.24607968777893774,0.4916082183837922,52.98800421288745,14.821674294701964,0.27258077115296003,9,-0.03499889373779297,0.1900005340576172,0.41125059127807617,-0.6674985885620117,-0.1849994659423828,1,0.02258137035889729,-2.0000254317030666,22.3799991607666,-1.200005722078676,21.95499992370605,1.022993444851265,22.030000686645508,0.02258137035889729
4128,2009-09-30,22.475000381469727,22.70000076293945,22.315000534057614,22.70000076293945,3815200.0,-0.004870432032851202,2.4222184546264804,1.8749900659620382,51.50000254313145,42.881594048340446,0.09062242441699553,0.14197592189994523,0.5573728036336831,-0.642154851167593,5.255859187786279,0.38500022888183594,-0.22584405549752873,-0.10974979400634766,-0.6242191497392113,0.404719561726516,-0.3669844718727795,0.14748488386008418,0.5553426323242228,70.25329138770651,26.948392747959033,0.25723467786643117,9,0.07499980926513672,0.2999992370605469,0.5562491416931152,-0.27500057220458984,-0.010000228881835938,2,0.004894269238527871,2.3846266707748285,22.584999084472656,-2.0000254317030666,22.3799991607666,-1.200005722078676,21.95499992370605,0.004894269238527871
4129,2009-10-01,21.979999542236328,22.405000686645508,21.96999931335449,22.399999618530273,3416000.0,-0.022024508602078496,1.0232517909024539,1.8666638409698086,41.26506560529269,43.35234170601919,0.5204241442098549,0.5912903221226351,1.0324843599249824,-0.10226340097981179,5.04700854780126,0.5050010681152379,-0.21045858348443502,-0.5565006256103509,-1.1083599245992488,-0.00464132662145289,-0.8324302751047981,-0.28057097611590365,1.0059297540576218,7.594878641772919,-35.02952041895661,0.27592964949444876,10,0.5700006484985352,0.7950000762939453,1.0512499809265137,0.5925006866455078,0.5100002288818359,3,0.040718856979221396,2.4222184546264804,22.475000381469727,2.3846266707748285,22.584999084472656,-2.0000254317030666,22.3799991607666,0.040718856979221396
4130,2009-10-02,21.81999969482422,22.024999618530273,21.729999542236328,21.7450008392334,3321400.0,-0.007279338068440722,-4.618971499155329,-0.17856867135026636,36.82633191747923,43.586507338123944,0.6237380136942505,0.7175923914322695,1.1612990597055024,0.0921729364765369,5.436730436043967,0.2950000762939453,-0.22597406848198887,-0.6717504501342759,-1.3022165517734408,-0.04128434849511109,-0.9869835009538583,-0.3565173993146935,1.1232924326697322,9.183693329336982,-29.869265014072575,0.31523305081958153,10,0.6350002288818359,0.8599996566772461,1.2037501335144043,0.7625007629394531,1.1499996185302699,4,0.029101752418101867,1.0232517909024539,21.979999542236328,2.4222184546264804,22.475000381469727,2.3846266707748285,22.584999084472656,0.029101752418101867
4131,2009-10-05,22.104999542236328,22.229999542236328,21.920000076293945,22.0,3525800.0,0.013061404738686333,-1.3396239995393562,1.4000152590218966,44.42813658182978,43.16283193817926,0.27605969776400485,0.4049161976555915,0.8406904356054952,-0.1559843515517585,5.7518721368481005,0.4099998474121094,-0.22448214227614827,-0.35600061416625906,-0.999450650693877,0.28744942236135884,-0.677725632430068,-0.03427559590245011,0.7654950301421657,38.26532399640328,-2.317573195166233,0.3217250182638095,10,0.3474998474121094,0.5749998092651367,0.9437503814697266,0.47750091552734375,0.850000381469723,0,0.004976277431781195,-4.618971499155329,21.81999969482422,1.0232517909024539,21.979999542236328,2.4222184546264804,22.475000381469727,0.004976277431781195
4132,2009-10-06,22.13500022888184,22.25,22.09000015258789,22.11000061035156,2926800.0,0.0013571901048081703,-3.9230317791014993,0.23809264305183878,40.781249813735506,42.516086492236305,0.13394716754736535,0.3432920574538052,0.7872682380760772,-0.1459594296420086,5.688012425226708,0.15999984741210938,-0.2198260688944309,-0.2947499275207477,-0.9377652616361871,0.34826540659469174,-0.6162575945784674,0.026757739536972025,0.6670646416881247,41.752595563945775,4.813426290378601,0.32150766705772016,10,0.0849990844726527,0.5449991226196254,1.0049996376037562,0.4475002288818324,0.7099990844726491,1,0.0015811993246079847,-1.3396239995393562,22.104999542236328,-4.618971499155329,21.81999969482422,1.0232517909024539,21.979999542236328,0.0015811993246079847
4133,2009-10-07,22.0049991607666,22.030000686645508,21.8799991607666,21.98500061035156,2285800.0,-0.005873099921888003,3.285659791286341,0.7999542229342247,38.82173154914677,42.73492056874855,0.15481452296872078,0.45819300159473997,0.8912094975413964,0.026591736685574574,6.293733290589209,0.2550010681152379,-0.22288314736156423,-0.4002509117126465,-1.0695989203236849,0.2690970968983919,-0.7349249160181657,-0.0655769074071273,0.7327417901033435,40.740615154212406,5.708112630189866,0.3346740043055189,10,0.21500015258789062,0.6025009155273438,1.1362504959106445,0.5775012969970703,0.7600002288818395,2,0.017950487290539385,-3.9230317791014993,22.13500022888184,-1.3396239995393562,22.104999542236328,-4.618971499155329,21.81999969482422,0.017950487290539385
4134,2009-10-08,22.145000457763672,22.274999618530273,22.07999992370605,22.174999237060547,1986800.0,0.006362249594932257,-1.4374985098823956,-1.5000476871718842,43.11649592878001,43.55886874962949,0.036700938959164375,0.3154636069000816,0.7394554651270226,-0.07975252747929318,6.583366611748434,0.2700004577636719,-0.2808284368071625,-0.2482496261596694,-0.9276560087408114,0.43115675642147266,-0.5879528174502404,0.09145356513090164,0.532276008588255,76.14694631776774,39.18090646355655,0.3397031912905711,10,0.07499885559082031,0.3099994659423828,0.9962491989135742,0.4375,0.8249988555908168,3,0.014450200415869974,3.285659791286341,22.0049991607666,-3.9230317791014993,22.13500022888184,-1.3396239995393562,22.104999542236328,0.014450200415869974
4135,2009-10-09,22.049999237060547,22.06999969482422,21.934999465942386,22.024999618530273,2237800.0,-0.004289962462828423,3.15381906746079,-0.8333545269582909,40.332316273816716,43.17458889039385,0.16382265951108366,0.39030920535772395,0.815393713796972,0.04574107745073519,6.9411307529599755,0.2100009918212855,-0.3335441323140991,-0.31775083541869975,-1.0089858371339417,0.37348416629654224,-0.6633683362763207,0.027866665438921245,0.5704406138444433,43.03794412199291,6.921841870204091,0.34561750085762094,10,0.1700000762939453,0.4050006866455078,1.101250171661377,0.532501220703125,1.0500011444091832,4,0.01995467343681745,-1.4374985098823956,22.145000457763672,3.285659791286341,22.0049991607666,-3.9230317791014993,22.13500022888184,0.01995467343681745
4136,2009-10-12,22.06999969482422,22.239999771118164,22.01000022888184,22.170000076293945,3039400.0,0.0009070502700996297,-1.0909114553982822,-4.0000762951094835,35.87662689519328,41.43866190093394,0.10641506708910597,0.3380211753197955,0.774718944969969,0.05011234176747337,7.191527061511984,0.22999954223632457,-0.29623566730279904,-0.26625032424926687,-0.9511240936209298,0.418623445122396,-0.6086872089350983,0.07618656043656458,0.49701373756065337,48.10134528281843,14.426586282391199,0.34243688468583067,10,0.14500045776367188,0.38500022888183594,1.026249885559082,0.5125007629394531,0.6599998474121094,0,0.040779321747853814,3.15381906746079,22.049999237060547,-1.4374985098823956,22.145000457763672,3.285659791286341,22.0049991607666,0.040779321747853814
4137,2009-10-13,21.950000762939453,22.200000762939453,21.88999938964844,22.13999938964844,4141800.0,-0.005437196807615119,-1.0000000000000229,1.8999790192451098,36.052220861461315,39.7222417140817,0.1417762377848284,0.4383590888827058,0.8596500771695972,0.18964167452624636,7.555063254480494,0.3100013732910121,-0.24870270412722206,-0.35949926376342844,-1.0614886005388477,0.34249007301199086,-0.7104939321511381,-0.008504595375718793,0.5667918360365078,17.721904062889315,-14.76734702716088,0.35099466838770993,10,0.11749935150146484,0.5049991607666016,1.1399989128112793,0.6324996948242188,0.7849998474121058,1,0.045785837167871435,-1.0909114553982822,22.06999969482422,3.15381906746079,22.049999237060547,-1.4374985098823956,22.145000457763672,0.045785837167871435
4138,2009-10-14,22.325000762939453,22.3799991607666,22.18000030517578,22.364999771118164,2592800.0,0.01708428186632016,4.714433635793891,0.21052261730278482,55.534704762068316,41.30775717594566,-0.2869105215521408,0.03357713811466212,0.4517660792756928,-0.16169267575661905,7.744014073953694,0.42999839782714844,-0.24684732594447212,0.03550071716308523,-0.6388953293332023,0.7098967636593727,-0.30169730608505674,0.3726987404112272,0.1445842526321286,88.77583193525903,50.76399906062835,0.3371980232481437,10,-0.2700014114379883,0.12999916076660156,0.7649989128112793,0.25749969482421875,0.2699985504150355,2,0.023292207509271634,-1.0000000000000229,21.950000762939453,-1.0909114553982822,22.06999969482422,3.15381906746079,22.049999237060547,0.023292207509271634
4139,2009-10-15,22.53499984741211,22.57999992370605,22.420000076293945,22.5,2108200.0,0.009406453630284473,1.5599975585938386,-0.8750178818368223,60.35713726160709,43.922291103070975,-0.45807513546517953,-0.2033892327180915,0.21983301041130687,-0.34951863171678,7.376960669947103,0.254999160766598,-0.28674654947077727,0.25599985122680735,-0.3946567870931297,0.9066564895467444,-0.06932846793316116,0.5813281703867759,-0.8050003051757812,93.47825486028036,48.902397515750856,0.32532831915996935,10,-0.30500030517578125,-0.07999992370605469,0.5224995613098145,0.0475006103515625,-0.125,3,0.010206325440146102,4.714433635793891,22.325000762939453,-1.0000000000000229,21.950000762939453,-1.0909114553982822,22.06999969482422,0.010206325440146102
4140,2009-10-16,22.48500061035156,22.55500030517578,22.34499931335449,22.43000030517578,2549600.0,-0.0022187369602442164,1.1538596971712873,1.5714441416892717,52.16497732025894,44.78194007400755,-0.3395307026546597,-0.17122608369283654,0.26572425215106676,-0.2689493035014294,7.264784935429443,0.21000099182129262,-0.3230508871261826,0.21175060272216584,-0.42891772398507655,0.8524189294294082,-0.10858356063145536,0.532084766075787,-0.7380010604858356,86.2319942282015,38.956974857462,0.3203341633536216,10,-0.2550010681152308,-0.03000068664550426,0.5024986267089879,0.09749984741211293,0.21500015258789062,4,0.02156987724428383,1.5599975585938386,22.53499984741211,4.714433635793891,22.325000762939453,-1.0000000000000229,21.950000762939453,0.02156987724428383
4141,2009-10-19,23.0049991607666,23.190000534057614,22.78000068664551,22.809999465942386,3489000.0,0.023126463700234412,-2.215719713969456,3.5454293244557062,57.66423560908813,46.657827384602285,-0.8028688763395238,-0.7024296720151852,-0.26741520119177764,-0.7543251200447898,7.560643582158713,0.7049999237060547,-0.2672213882452148,0.7159992218017592,0.019167268471438348,1.4128311751320801,0.367583245136597,1.0644151984669215,-1.2413396034240733,85.7691376590986,37.596768031863995,0.3484159766651611,10,-0.4699993133544922,-0.5449991226196289,-0.017499923706054688,-0.4224987030029297,-0.37999916076660156,0,0.004129590270324668,1.1538596971712873,22.48500061035156,1.5599975585938386,22.53499984741211,4.714433635793891,22.325000762939453,0.004129590270324668
4142,2009-10-20,22.540000915527344,22.88999938964844,22.51499938964844,22.88500022888184,3470800.0,-0.020212921634541026,1.112690131688483,-1.76923001682387,51.05008963616161,48.01653383871504,-0.30662456830683027,-0.2834684707699964,0.18586020443764184,-0.26543936365608545,6.850252188986708,0.4899997711181605,-0.18611074743433065,0.2710009574890151,-0.36769506506058036,0.9096969800386105,-0.048347053785782634,0.5903489687638128,-0.7192877191162133,35.64361670988113,-9.333494546613878,0.3193480112747974,10,-9.5367431640625e-07,-0.0800008773803711,0.41124868392944336,0.042499542236328125,0.6499996185302699,1,0.008429397470791411,-2.215719713969456,23.0049991607666,1.1538596971712873,22.48500061035156,1.5599975585938386,22.53499984741211,0.008429397470791411
4143,2009-10-21,22.70000076293945,22.9950008392334,22.67499923706055,22.834999084472656,4091800.0,0.007098484512566561,-2.45945110006814,0.39130026150078856,63.04350830733752,50.230646325221436,-0.3997039495415535,-0.4761504305567392,0.020751929970135308,-0.405408427800392,6.492460295861072,0.4549999237060547,-0.14838628292911693,0.4362507820129373,-0.18539287463638843,1.057894438662263,0.12542895368827445,0.7470726103376002,-0.8245160730224583,42.011945176785005,-7.375945512594903,0.3108218283246637,10,-0.16000080108642223,-0.24000072479247692,0.14374876022339222,-0.1175003051757777,-0.0550003051757777,2,0.0015418434465099828,1.112690131688483,22.540000915527344,-2.215719713969456,23.0049991607666,1.1538596971712873,22.48500061035156,0.0015418434465099828
4144,2009-10-22,23.0,23.0049991607666,22.72500038146973,22.899999618530273,2311800.0,0.013215824976990032,4.0909469230635205,-0.7407527762863972,70.3448489049836,53.565372173128864,-0.6321437887928276,-0.7375693002479125,-0.2872614262762312,-0.6776808913661725,6.482143552044429,0.304998397827152,-0.08839929951310666,0.687750053405761,-0.004458371992264176,1.3799584788037862,0.34164584070674664,1.0338542661047754,-1.0719346763173832,77.51476217992746,22.08949812756846,0.3461042126990133,10,-0.46000003814697266,-0.5399999618530273,-0.18500041961669922,-0.4174995422363281,-0.5849990844726562,3,-0.017608725506326528,-2.45945110006814,22.70000076293945,1.112690131688483,22.540000915527344,-2.215719713969456,23.0049991607666,-0.017608725506326528
4145,2009-10-23,22.59000015258789,22.864999771118164,22.51499938964844,22.864999771118164,2118800.0,-0.017826080322265625,1.5454608507480025,-2.7499856949398236,58.0165450796673,56.025363082514865,-0.1536470175443263,-0.292557190805141,0.10125180471015227,-0.23574988083523607,6.245136964444533,0.48500061035155895,-0.013782855401331062,0.24600019454955913,-0.4353808687026657,0.9273812578017839,-0.09469033707655328,0.5866907261756715,-0.6114574204902752,11.111205301006951,-44.56444175522219,0.3406905316261127,10,-0.05000019073486328,-0.13000011444091797,0.25624942779541016,-0.00749969482421875,0.2800006866455078,4,-0.00796814094554843,4.0909469230635205,23.0,-2.45945110006814,22.70000076293945,1.112690131688483,22.540000915527344,-0.00796814094554843
4146,2009-10-26,22.665000915527344,23.01499938964844,22.54999923706055,22.739999771118164,2127600.0,0.0033200868717506715,-2.0491592093003606,0.2727234895511829,58.63193922822521,58.534220678821974,-0.1512796464630668,-0.36376183135902806,0.016314993921348275,-0.27742048283636933,6.690418160361077,0.4650001525878906,0.03969195738934772,0.306750869750978,-0.38955745586875423,1.0030591953707102,-0.041403293058888124,0.6549050325608441,-0.6379998713513295,30.00030517578054,-26.303140153562865,0.3481541628098664,10,0.01999950408935547,-0.2050008773803711,0.18124866485595703,-0.08250045776367188,0.2999992370605469,0,0.0015442243987791038,1.5454608507480025,22.59000015258789,4.0909469230635205,23.0,-2.45945110006814,22.70000076293945,0.0015442243987791038
4147,2009-10-27,23.09499931335449,23.22500038146973,22.90500068664551,23.03499984741211,3898000.0,0.01897191177841795,-1.000011921011423,-0.8000050863405849,66.17213252073742,59.71615709645187,-0.44899633994101507,-0.7943183667219564,-0.4068996962134612,-0.6692540320518567,7.065560398213797,0.5599994659423864,0.12824257076098178,0.7112492561340282,-0.05396752713160424,1.4764660393996607,0.3286408645012102,1.0938576477668462,-1.0214782895832109,81.6900159840955,22.45060481757946,0.38260839163281696,10,-0.30999946594237926,-0.6174993515014613,-0.24874973297118785,-0.5124988555908168,-0.28499984741210227,1,-0.02035069613891327,-2.0491592093003606,22.665000915527344,1.5454608507480025,22.59000015258789,4.0909469230635205,23.0,-0.02035069613891327
4148,2009-10-28,22.584999084472656,22.97500038146973,22.55500030517578,22.84499931335449,4213000.0,-0.022082712450522957,-1.6250186265803013,-4.333375719235979,55.882343941404514,59.21895783865158,0.11372226560018461,-0.2905515047302387,0.09184747553758754,-0.1248646722646285,7.535072968073976,0.5399990081787074,0.2247430171336262,0.1957490921020515,-0.5737981444591824,0.9652963286632854,-0.18902452617856724,0.5805227103826702,-0.4423892992394727,9.859098174588816,-45.29012076897677,0.38477361828061774,10,0.20000076293945312,-0.1074991226196289,0.29000043869018555,-0.002498626708984375,0.5650005340576172,2,0.026787756214738945,-1.000011921011423,23.09499931335449,-2.0491592093003606,22.665000915527344,1.5454608507480025,22.59000015258789,0.026787756214738945
4149,2009-10-29,22.875,22.88999938964844,22.53000068664551,22.584999084472656,6339800.0,0.01284042184118217,1.2499940395297882,-1.1153871547518768,60.482872612175065,60.14316842664226,-0.1374299291752088,-0.5376277620268439,-0.20820293285488845,-0.3790796910284584,7.435303796107743,0.3599987030029297,0.34488865336027175,0.44099998474121094,-0.33242437037697314,1.214424339859395,0.05428780718212067,0.8277121623003012,-0.6674467789926233,50.70424048677569,-5.730070668202906,0.3867121775590918,10,-0.005000114440914416,-0.39750003814697266,0.006249904632568359,-0.2624998092651367,0.19000053405761363,3,-0.010054624797216527,-1.6250186265803013,22.584999084472656,-1.000011921011423,23.09499931335449,-2.0491592093003606,22.665000915527344,-0.010054624797216527
4150,2009-10-30,22.45499992370605,22.75,22.375,22.6200008392334,3131000.0,-0.018360659072959473,-1.3076868903834642,-0.5689668780090097,54.440609208526055,59.7849877154687,0.31052169000398777,-0.0712699097360705,0.20262401240579564,0.07694255144051354,6.837262284816055,0.5,0.3620019963628778,-0.010750102996830435,-0.7281523164402834,0.7066521104466226,-0.36945120971855516,0.3479510037248943,-0.18639987307093264,9.411751506243302,-46.09062805237684,0.3587011067217263,10,0.34500026702881215,0.02250003814697621,0.2249999046325719,0.31500053405762074,0.395000457763679,4,-0.00178129629546242,1.2499940395297882,22.875,-1.6250186265803013,22.584999084472656,-1.000011921011423,23.09499931335449,-0.00178129629546242
4151,2009-11-02,22.21500015258789,22.334999084472656,22.09499931335449,22.15999984741211,2680000.0,-0.01068803259557305,-1.594572860176857,-0.33333333333332615,52.9741833283384,59.998775903488344,0.4768178470462665,0.18697992966216148,0.42160728808685377,0.3424341633923973,6.830271037961555,0.3600006103515625,0.34086811500694125,-0.25624990463256836,-0.9636235163178739,0.4511237070527372,-0.6099367104752211,0.09743690121008441,1.0100002288818395,10.619533257039707,-47.610343708398176,0.353686805842652,11,0.44499969482421875,0.2624998092651367,0.44749975204467773,0.6475000381469727,0.4599990844726598,0,0.029484613195881693,-1.3076868903834642,22.45499992370605,1.2499940395297882,22.875,-1.6250186265803013,22.584999084472656,0.029484613195881693
4152,2009-11-03,22.170000076293945,22.184999465942386,21.950000762939453,21.9950008392334,2464400.0,-0.0020256617593902293,1.2926924579913581,3.181786655569427,48.12120119203675,58.34074177956604,0.5183208185551038,0.2474220048710869,0.44689129415573703,0.3993511229696338,6.961445074788133,0.2649993896484375,0.3517173811871288,-0.30299997329711914,-1.0070363255883628,0.4010363789941245,-0.6550181494427392,0.04901820284850089,1.0324002838134803,21.463355632262974,-31.543488375393935,0.35201817614562164,11,0.41750049591064453,0.30749988555908203,0.49249982833862305,0.692500114440918,0.5049991607666051,1,0.0358592726007263,-1.594572860176857,22.21500015258789,-1.3076868903834642,22.45499992370605,1.2499940395297882,22.875,0.0358592726007263
4153,2009-11-04,22.399999618530273,22.565000534057614,22.200000762939453,22.225000381469727,3086600.0,0.010374359108923148,-2.244464412871692,1.0,48.37152713707297,55.89926158313152,0.2696471500747748,0.05115494366512863,0.20169843845098612,0.186718669867723,6.428580657220596,0.3950004577636683,0.30765907026477635,-0.09275045394897319,-0.7628521105439461,0.5773512026459997,-0.42780128224645964,0.24230037434851326,0.7523047576904318,47.87228861879332,-0.014566449735994524,0.33505082829748656,11,0.1875009536743164,0.0775003433227539,0.2625002861022949,0.46250057220458984,0.4400005340576172,2,0.018303564928320082,1.2926924579913581,22.170000076293945,-1.594572860176857,22.21500015258789,-1.3076868903834642,22.45499992370605,0.018303564928320082
4154,2009-11-05,22.46500015258789,22.5049991607666,22.34499931335449,22.375,2617800.0,0.0029018096055610787,-1.133309597680634,0.5142888283378747,49.75960965339412,54.98182431354561,0.13496956281639427,0.011970940426884624,0.1179169094614565,0.1381226458332243,6.39081572352424,0.15999984741211293,0.32004435406056686,-0.04374990463256978,-0.6938741626501077,0.6063743533849681,-0.3688120336413405,0.28131222437620096,0.639212079101565,64.3749850988246,20.457059491598713,0.3250621290087698,11,0.12250041961669922,0.012499809265136719,0.19749975204467773,0.39750003814697266,0.4249992370605504,3,0.030491852271965048,-2.244464412871692,22.399999618530273,1.2926924579913581,22.170000076293945,-1.594572860176857,22.21500015258789,0.030491852271965048
4155,2009-11-06,22.489999771118164,22.51000022888184,22.125,22.13999938964844,4090000.0,0.0011128252107932557,-1.0263214692640314,3.8888865341414434,42.974081895838374,53.24206238772486,0.1053743850164075,0.022793865238643463,0.06565770345557809,0.11962045482231076,6.239686342075547,0.3850002288818395,0.2797687396075119,-0.04075031280517649,-0.6542581905620963,0.5727575649517433,-0.34750425168363464,0.26600362607328165,0.568044001821292,87.80474945493279,47.14911586472277,0.3067539388784596,11,0.09750080108642578,-0.012499809265136719,0.1725001335144043,0.3725004196166992,0.5599994659423864,4,0.025566952814195743,-1.133309597680634,22.46500015258789,-2.244464412871692,22.399999618530273,1.2926924579913581,22.170000076293945,0.025566952814195743
4156,2009-11-09,22.96999931335449,22.979999542236328,22.7450008392334,22.875,1764600.0,0.02134279889378843,3.0869420994145256,0.27142631375305115,55.842372079306315,52.09431122756584,-0.3652179109694309,-0.40720020233134946,-0.4286875055561339,-0.3474319082519308,6.424468712940298,0.48999977111816406,0.19637109214099624,0.39424924850463583,-0.20890222939940273,0.9974007264086744,0.09267350955261477,0.6958249874566569,0.04372273918496816,99.02910284139695,55.35432434771241,0.3015757389520201,11,-0.504999160766598,-0.4174995422363246,-0.40249967575072887,-0.20249938964843395,0.10500144958496094,0,-0.005224159141136386,-1.0263214692640314,22.489999771118164,-1.133309597680634,22.46500015258789,-2.244464412871692,22.399999618530273,-0.005224159141136386
4157,2009-11-10,22.95499992370605,23.01000022888184,22.665000915527344,22.665000915527344,3152200.0,-0.0006529991335140206,-1.3793137467690306,3.0526432027627406,53.60677948177281,51.841470732051214,-0.41590244990962333,-0.32996586096452063,-0.4338231399696362,-0.3259876463802662,6.3270212562390125,0.34499931335449574,0.1839886805930675,0.3289999008178661,-0.2196400829714662,0.8776398846071984,0.05467990892320174,0.6033198927125305,-1.004999160766598,93.78527785859684,47.838837908893154,0.2743199918946657,11,-0.4749994277954066,-0.4025001525878871,-0.38875055313109996,-0.18749999999999645,-0.15999984741210582,1,-0.012197808215034578,3.0869420994145256,22.96999931335449,-1.0263214692640314,22.489999771118164,-1.133309597680634,22.46500015258789,-0.012197808215034578
4158,2009-11-11,22.84499931335449,22.98500061035156,22.69499969482422,22.93000030517578,2322400.0,-0.004792010922115564,1.9743439263672384,-0.29310787079972384,47.68309837872475,50.41927359500118,-0.2963015482784286,-0.18868478419336654,-0.3358183351877777,-0.20157396024258034,6.613854252122675,0.2900009155273402,0.16043556583997898,0.1929993629455531,-0.34475775523329233,0.7307564811243985,-0.07587919614386962,0.4618779220349758,-0.8737985610961871,81.35583357579212,37.77489438802796,0.2688785590894227,11,-0.3649988174438441,-0.2924995422363246,-0.3949999809265101,-0.07749938964843395,-0.07499885559081676,2,-0.007441456835350468,-1.3793137467690306,22.95499992370605,3.0869420994145256,22.96999931335449,-1.0263214692640314,22.489999771118164,-0.007441456835350468
4159,2009-11-12,22.76499938964844,22.809999465942386,22.665000915527344,22.71500015258789,2034600.0,-0.003501857128937691,1.0714168937329156,-0.5882194547290647,52.90214382234015,50.24833299653607,-0.26099226065743153,-0.09546492126134609,-0.2668956685907702,-0.1126691370738051,6.789738711959383,0.17999839782714488,0.06428306927972827,0.10149946212768768,-0.4355593449860997,0.6385582692414751,-0.16702994142920602,0.3700288656845814,-0.7730226478576689,72.31629651181596,23.610790707211294,0.2685294035568945,11,-0.2849988937377965,-0.20749950408935547,-0.3512496948242223,-0.02499961853027699,-0.05999946594238992,3,0.0032945646804434237,1.9743439263672384,22.84499931335449,-1.3793137467690306,22.95499992370605,3.0869420994145256,22.96999931335449,0.0032945646804434237
4160,2009-11-13,22.96999931335449,23.04999923706055,22.84499931335449,22.979999542236328,1499200.0,0.00900504850438355,1.733339267321914,-0.2000076295110052,54.848943376888,50.45663966859714,-0.43053211074685294,-0.2764401877915077,-0.4734044143315508,-0.30644384972398697,7.314997489251598,0.2849998474121094,0.04814721839712277,0.2822494506835902,-0.264582853276643,0.8290817546438234,0.008833298703471826,0.5556656026637086,-0.9576621018218958,79.22070844686483,26.986309428647687,0.2734161519801171,11,-0.46999931335448863,-0.41249942779540305,-0.6324996948242152,-0.22999954223632457,0.06500053405762074,4,-0.003482800439595035,1.0714168937329156,22.76499938964844,1.9743439263672384,22.84499931335449,-1.3793137467690306,22.95499992370605,-0.003482800439595035
4161,2009-11-16,23.10000038146973,23.18000030517578,22.959999084472656,22.959999084472656,1662000.0,0.005659602612162917,-2.142845465320636,-13.999809269497575,50.0878921962994,50.67516089129299,-0.4713628136880139,-0.42051932332688935,-0.6035959519041398,-0.4313753198648804,6.773740729405809,0.220001220703125,-0.011926613031235433,0.4075004577636747,-0.15242877885929573,0.9674296943866452,0.1275358394521895,0.6874650760751599,-1.0461566889160174,84.46601582175411,34.472184773878126,0.2799646183114847,11,-0.4475002288818395,-0.5425004959106445,-0.7625007629394567,-0.36000061035156605,-0.11499977111817117,0,-0.0021645516702800682,1.733339267321914,22.96999931335449,1.0714168937329156,22.76499938964844,1.9743439263672384,22.84499931335449,-0.0021645516702800682
4162,2009-11-17,22.729999542236328,22.770000457763672,22.5,22.71500015258789,2102600.0,-0.016017352083258274,4.684147124959845,0.10713750493862209,52.68022845860951,51.15390548257483,-0.01516730872150518,-0.03747583624544859,-0.23937849763289876,-0.056808261418879624,6.454455938773994,0.6000003814697301,-0.02346919144750359,0.02799968719482493,-0.5274648149835848,0.5834641893732346,-0.24973256389437992,0.3057319382840298,-0.6085864529252909,33.82344691402349,-20.36945974340508,0.2777322510892055,11,-0.0774993896484375,-0.17249965667724254,-0.39499950408935547,0.010000228881835938,0.4600009918212855,1,0.015178232628735744,-2.142845465320636,23.10000038146973,1.733339267321914,22.96999931335449,1.0714168937329156,22.76499938964844,0.015178232628735744
4163,2009-11-18,22.73500061035156,22.81999969482422,22.63500022888184,22.815000534057614,1165200.0,0.0002200205990299242,3.1111794002327215,-5.33354526958291,47.10745299808153,50.85922140976232,0.03615047196153043,-0.04186689791712084,-0.2416810493166146,-0.05764666716562061,5.921645919145861,0.18499946594237926,-0.007229957434613965,0.03125076293945028,-0.5244077210845575,0.586909246963458,-0.2465784790725536,0.30908000495145416,-0.5500722880886357,34.558897777378334,-19.246011683336235,0.2778292420120042,11,-0.08250045776366832,-0.1475000381469691,-0.4737505912780726,0.004999160766605115,0.6449985504150426,2,0.0026390791436823324,4.684147124959845,22.729999542236328,-2.142845465320636,23.10000038146973,1.733339267321914,22.96999931335449,0.0026390791436823324
4164,2009-11-19,22.59499931335449,22.67499923706055,22.405000686645508,22.67499923706055,1095200.0,-0.00615796319500983,5.74997019764868,1.0000000000000888,53.271008878962,52.00332440788716,0.21962758902454738,0.06981658578782302,-0.09700623463046654,0.09157345728735322,5.48728116500509,0.32999992370605113,0.03948644575515203,-0.08850049972534535,-0.6279844470134961,0.4509834475628054,-0.3582424733694225,0.1812414739187318,-0.3503666721167953,24.515963900640163,-33.462517485265295,0.2697419736440761,11,0.1975011825561559,-0.007498741149898791,-0.33999967575072887,0.14500045776367543,0.7150001525878977,3,0.007745127228472759,3.1111794002327215,22.73500061035156,4.684147124959845,22.729999542236328,-2.142845465320636,23.10000038146973,0.007745127228472759
4165,2009-11-20,22.40999984741211,22.40999984741211,22.18000030517578,22.190000534057614,2609000.0,-0.008187628748146825,1.090911455398247,-2.7499940395296383,54.676245172173445,51.87375475153907,0.43816321671485525,0.25364390861608044,0.08497178525739457,0.2808976143361761,5.655711532901829,0.4149990081787074,0.0672361167084361,-0.26449995040893626,-0.8164141225651349,0.2874142217472624,-0.5404570364870374,0.011457135669164842,0.7700004577636719,22.999954223632812,-39.27672368808869,0.27595708607809943,11,0.2700004577636719,0.17750072479248047,-0.06750011444091797,0.3299999237060547,1.0900001525878906,4,0.013163769669905179,5.74997019764868,22.59499931335449,3.1111794002327215,22.73500061035156,4.684147124959845,22.729999542236328,0.013163769669905179
4166,2009-11-23,22.70000076293945,22.920000076293945,22.59000015258789,22.72500038146973,2465200.0,0.012940692436498535,-1.693867700523935,-0.11363498435105307,61.37338704462125,52.736711147411114,0.11827299451818618,-0.035416273605001436,-0.20925638678764003,0.008288327639359494,5.298972939819317,0.5100002288818359,0.09281554381481527,0.02375097274779847,-0.5282583282357791,0.5757602737313761,-0.2522536777439903,0.29975562323958727,0.4599995422363321,70.27035386483031,2.714116788779961,0.27600465049178863,11,-0.020000457763668322,-0.11250019073485973,-0.35750102996825817,-0.02000141143798473,0.7699985504150391,0,0.014757668423500014,1.090911455398247,22.40999984741211,5.74997019764868,22.59499931335449,3.1111794002327215,22.73500061035156,0.014757668423500014
4167,2009-11-24,22.625,22.709999084472656,22.415000915527344,22.68000030517578,4465600.0,-0.0033039982563303205,4.130498241889471,2.200045777065065,55.17241076917281,53.56885696857201,0.15817423180196144,0.002706707391368468,-0.13251039470059567,0.09491247108215362,4.5145037228431635,0.2949981689453125,0.14883245762431585,-0.027749824523926492,-0.5435268438456049,0.4880271947977519,-0.2856383341847675,0.2301386851369145,0.5154003051757812,60.13511249494166,-9.501598009505166,0.25788850966083937,11,0.05500030517578125,-0.037499427795410156,-0.12750005722045898,0.054999351501464844,1.0799999237060511,1,0.01591162918680933,-1.693867700523935,22.70000076293945,1.090911455398247,22.40999984741211,5.74997019764868,22.59499931335449,0.01591162918680933
4168,2009-11-25,23.190000534057614,23.25,23.0,23.15500068664551,2485800.0,0.0249723992953641,2.2258318566646977,-0.6363573311137563,63.55138387690892,54.75210586352409,-0.3941951868881368,-0.5424567091019625,-0.6969014548819601,-0.4502710661853975,4.715303898900169,0.625,0.1254876018511375,0.5070006370544391,-0.06042568727111686,1.074426961379995,0.22328747489165934,0.7907137992172188,-1.0100002288818324,94.39257167711219,23.095143336200437,0.2837131621627782,11,-0.475000381469723,-0.5900001525878871,-0.6900005340576136,-0.5100011825561488,0.03499984741211648,2,0.0,4.130498241889471,22.625,-1.693867700523935,22.70000076293945,1.090911455398247,22.40999984741211,0.0
4169,2009-11-27,22.645000457763672,22.76499938964844,22.299999237060547,22.309999465942386,2525200.0,-0.023501512019955983,-1.6197084723543234,9.571498637604021,52.425671734812745,54.482853458849064,0.14750465723591333,-0.016412590222223855,-0.15825706036278575,0.11141836896590007,4.830610382887945,0.8900012969970668,0.09918076551963395,-0.026499462127684836,-0.5868198474832766,0.533820923227907,-0.30665965480547897,0.2536607305501093,-0.4436001586914067,43.45797058047587,-24.687629190267486,0.2801601926777957,11,0.06999969482421875,-0.04500007629394531,-0.14500045776367188,0.03499889373779297,0.3950004577636719,4,0.03245743820468516,2.2258318566646977,23.190000534057614,4.130498241889471,22.625,-1.693867700523935,22.70000076293945,0.03245743820468516
4170,2009-11-30,22.415000915527344,22.45499992370605,22.2549991607666,22.350000381469727,2053000.0,-0.01015674707824854,1.758658791649762,0.19403087048856654,40.577294108732254,53.42612033800827,0.3246376508813391,0.22180894000550921,0.06725765824976548,0.35350632819747574,5.21856705616087,0.3900012969970703,0.09905181018899611,-0.25449905395507955,-0.8183475652495424,0.30934945733938335,-0.5364233096023092,0.027425201692150125,-0.1926286224365228,16.080564804750924,-46.169102418525554,0.28192425564723106,11,0.2999992370605469,0.1849994659423828,0.08499908447265625,0.2649984359741211,0.875,0,0.03992855292702924,-1.6197084723543234,22.645000457763672,2.2258318566646977,23.190000534057614,4.130498241889471,22.625,0.03992855292702924
4171,2009-12-01,22.8700008392334,22.90500068664551,22.69499969482422,22.709999084472656,1903800.0,0.020298902749134706,-1.210530542589005,2.461545233134775,48.7444765872663,52.98881457452569,-0.18597607865866905,-0.19141805460623829,-0.3899338353794626,-0.08072879372942054,4.9867806667386345,0.4899997711181676,0.09485755122861761,0.16775083541870117,-0.35987017145751565,0.695371842294918,-0.09605966801940724,0.4315613388568096,-0.6270759920043929,61.80916178328321,3.40195080378637,0.2638105034381087,12,-0.1550006866455078,-0.2700004577636719,-0.37000083923339844,-0.1900014877319336,0.5199985504150426,1,0.027546967103116105,1.758658791649762,22.415000915527344,-1.6197084723543234,22.645000457763672,2.2258318566646977,23.190000534057614,0.027546967103116105
4172,2009-12-02,22.96500015258789,23.09000015258789,22.90500068664551,23.024999618530273,1673000.0,0.00415388324741639,-1.0555679181104782,-0.3749925495011146,51.7804254230545,53.50803373285603,-0.2728254654715876,-0.23589881426387294,-0.4941254840349849,-0.15883056831107822,4.568675354061198,0.2199993133544922,0.06858580085972221,0.22300014495849751,-0.25305161074840754,0.6990519006654026,-0.015025732894955013,0.46102602281195004,-0.7100009918212891,71.35682341417035,15.197610131311798,0.2380258778534527,12,-0.25,-0.36499977111816406,-0.3924999237060547,-0.2850008010864258,0.8449993133544957,2,0.021989948069288,-1.210530542589005,22.8700008392334,1.758658791649762,22.415000915527344,-1.6197084723543234,22.645000457763672,0.021989948069288
4173,2009-12-03,22.809999465942386,23.114999771118164,22.78000068664551,23.059999465942386,1862000.0,-0.006749431117597293,-1.1613014372907824,4.1667037543313095,50.65312054479771,53.21715725128221,-0.11853234418671121,-0.05123383963863759,-0.34595565352539026,0.008505770788207911,4.8824281533346,0.3349990844726527,0.04471301210820755,0.047499465942387076,-0.401059564608893,0.4960584964936672,-0.17678004933325298,0.2717789812180271,-0.5351002883911171,64.53487340536938,9.989006892998901,0.22427951527564025,12,-0.09499931335449574,-0.2099990844726598,-0.178749561309818,-0.13000011444092152,0.8900012969970632,3,0.03923719766412059,-1.0555679181104782,22.96500015258789,-1.210530542589005,22.8700008392334,1.758658791649762,22.415000915527344,0.03923719766412059
4174,2009-12-04,23.149999618530273,23.63500022888184,23.10000038146973,23.479999542236328,4901000.0,0.014905750133643814,-1.4883806549771306,1.3199996948242188,52.51396677808839,52.976904096383876,-0.41518798407489044,-0.3555115560579054,-0.6639922916726633,-0.32352311726147676,5.49516997810882,0.8250007629394531,0.04692556361304767,0.3532496452331557,-0.10418330647316054,0.810682596939472,0.12453316937999759,0.5819661210863138,-0.8555984245300294,64.85505543745957,12.875594904559648,0.2287164758531573,12,-0.2049999237060547,-0.3574991226196289,-0.5187497138977051,-0.4700002670288086,1.1049995422363281,4,0.003239773830467918,-1.1613014372907824,22.809999465942386,-1.0555679181104782,22.96500015258789,-1.210530542589005,22.8700008392334,0.003239773830467918
4175,2009-12-07,23.065000534057614,23.290000915527344,23.04999923706055,23.145000457763672,2168200.0,-0.003671666776383975,-3.363567007091924,0.24242406727741445,49.50495316614139,51.65818922099722,-0.2542424421720284,-0.23739763300375571,-0.5551466807803926,-0.23647476327370143,5.653737522726613,0.24000167846679332,0.06559617313309829,0.23950052261352184,-0.2089458441026686,0.6879468893297123,0.015277339255426625,0.46372370597161705,-0.7169753786621058,39.36176904456038,-8.156889124205101,0.2242231833580955,12,-0.12000083923339488,-0.2725000381469691,-0.39125061035155895,-0.3850011825561488,1.6299991607666051,0,-0.001083876780898163,-1.4883806549771306,23.149999618530273,-1.1613014372907824,22.809999465942386,-1.0555679181104782,22.96500015258789,-0.001083876780898163
4176,2009-12-08,22.85000038146973,22.88999938964844,22.645000457763672,22.78000068664551,3361800.0,-0.009321489165821428,2.2667022710511397,-0.8749970197648802,51.77515878099094,51.2807167778659,-0.017575486918410377,-0.03356957531745408,-0.33200775048510067,-0.016104117031058962,5.613544496302659,0.42000007629394176,0.07383402985556486,0.03050031661987518,-0.4129894128869438,0.47399004612669415,-0.19124454813353609,0.25224518137328644,-0.45049622313477045,20.707067787957012,-27.364821677823503,0.22174486475340954,12,0.09499931335448863,-0.057499885559085584,-0.2112503051757848,-0.17000102996826527,1.5749988555908203,1,0.019256040556324683,-3.363567007091924,23.065000534057614,-1.4883806549771306,23.149999618530273,-1.1613014372907824,22.809999465942386,0.019256040556324683
4177,2009-12-09,22.67499923706055,22.78499984741211,22.54999923706055,22.7450008392334,3947200.0,-0.007658693281733964,2.133349439873813,-1.0000272479563526,49.154910961818764,49.68110867618921,0.18468556943631498,0.1258304593953845,-0.15734232435645978,0.15755623694208154,5.68239336518968,0.3000011444091797,0.09066164888306716,-0.1305007934570277,-0.5736581669774701,0.3126565800634147,-0.3520794802172489,0.09107789330319349,-0.22607523590371414,11.520726795850598,-36.67996488573589,0.22157868676022036,12,0.2700004577636683,0.1175012588500941,-0.10624933242798207,0.005000114440914416,2.525001525878899,2,0.03153253259736721,2.2667022710511397,22.85000038146973,-3.363567007091924,23.065000534057614,-1.4883806549771306,23.149999618530273,0.03153253259736721
4178,2009-12-10,22.67499923706055,22.864999771118164,22.6200008392334,22.84000015258789,3402200.0,0.0,1.279058214013236,2.3571019863219673,51.17301880555301,49.54192501738258,0.11616627025301085,0.11851794325388099,-0.15413883491228475,0.1512520269601545,5.802939692890212,0.24499893188476562,0.06630419589218306,-0.12200078964233185,-0.5684771546801528,0.3244755753954891,-0.34523897216124055,0.10123739287657685,-0.17863218679471515,11.520726795850598,-38.03695218089591,0.22323818251891003,12,0.2700004577636683,0.20500087738036754,-0.14249897003174183,0.005000114440914416,2.420000076293938,3,0.05005513856982913,2.133349439873813,22.67499923706055,2.2667022710511397,22.85000038146973,-3.363567007091924,23.065000534057614,0.05005513856982913
4179,2009-12-11,22.84000015258789,22.95000076293945,22.739999771118164,22.809999465942386,2395200.0,0.007276777114843647,-1.470598795004951,-0.18182133444303966,56.34218139712316,51.29357916053713,-0.02041153790349881,-0.042768784082504396,-0.2979950889291487,-0.02075434882283389,6.050287289317083,0.27500152587889914,0.07099013862071146,0.0392500877380364,-0.4073544472955639,0.4858546227716367,-0.18405217977876376,0.26255235525483656,-0.29808777517741447,39.18922402016601,-13.160746090644878,0.2233022675167993,12,0.25249958038330433,0.039999961853027344,-0.30749988555908203,-0.16000080108642578,1.9249992370605504,4,0.03765326640131894,1.279058214013236,22.67499923706055,2.133349439873813,22.67499923706055,2.2667022710511397,22.85000038146973,0.03765326640131894
4180,2009-12-14,22.88999938964844,22.979999542236328,22.85000038146973,22.95000076293945,1378200.0,0.002189108438113818,1.1666719649044135,-2.0,53.01584975670733,51.768176179363905,0.004529873952268559,-0.10442251121055435,-0.32067464940415746,-0.08201020598195541,5.821135449080896,0.1399993896484375,0.0018665726516928771,0.09324932098389027,-0.3483778819713237,0.5348765239391042,-0.12756428049371493,0.3140629224614955,-0.3043634981791108,79.06974681073858,27.78917880843506,0.22081360147760615,12,0.2025003433227539,-0.009999275207523084,-0.35749912261963246,-0.2100000381469762,1.5300006866455043,0,0.0596330191138168,-1.470598795004951,22.84000015258789,1.279058214013236,22.67499923706055,2.133349439873813,22.67499923706055,0.0596330191138168
4181,2009-12-15,23.04999923706055,23.09499931335449,22.81999969482422,22.82500076293945,2938600.0,0.006989945464326519,-1.3404162067397918,-3.7498887405435086,56.56876594861548,52.30021401553734,-0.14220663645631504,-0.2828629147458308,-0.46012013806946683,-0.25596335382596536,5.390388055039589,0.2749996185302699,0.011189017605289564,0.25574922561645863,-0.1791648418079781,0.6906632930408954,0.03829219190424027,0.473206259328677,-0.42238877209472037,91.74310642304057,39.864845313913776,0.21745703371221886,12,0.04250049591064453,-0.14249897003174183,-0.5174989700317418,-0.3699998855590856,1.6800003051757777,1,0.07136661658186871,1.1666719649044135,22.88999938964844,-1.470598795004951,22.84000015258789,1.279058214013236,22.67499923706055,0.07136661658186871
4182,2009-12-16,23.07500076293945,23.29999923706055,23.03499984741211,23.209999084472656,1978200.0,0.0010846649330340519,-1.4651088518656847,-0.5999966091349872,47.866424809813736,51.99058115609468,-0.1675872392609392,-0.29586155300100714,-0.4648201587044163,-0.28868724543422886,5.983732642418038,0.26499938964844105,0.08667204644016735,0.2635006904602015,-0.18774442632687993,0.714745807247283,0.03787813206665902,0.48912324885374403,-0.40709470741698084,66.91191113978286,19.568249504958445,0.2256225583935408,12,0.017498970031745387,-0.16750049591064098,-0.5662508010864222,-0.39500141143798473,1.9599990844726598,2,0.05850480734498276,-1.3404162067397918,23.04999923706055,1.1666719649044135,22.88999938964844,-1.470598795004951,22.84000015258789,0.05850480734498276
4183,2009-12-17,22.795000076293945,22.98500061035156,22.690000534057614,22.98500061035156,1914000.0,-0.012134373884624572,2.105255232645802,1.407428862075723,53.08640909372768,52.05418585783238,0.12299641928082039,-0.011737153667446876,-0.16316206202092687,-0.018434864117068628,6.386828084048268,0.38500022888183594,0.09576259071786097,-0.019499969482421164,-0.46939944916474374,0.4303995101999014,-0.24444970932358245,0.20544977035874012,0.8400001525878942,17.21307630974195,-29.35713178372181,0.22494973984116043,12,0.12999916076660512,0.11250019073486328,-0.278749942779541,-0.11500072479248047,2.0249996185302734,3,0.10550562310138467,-1.4651088518656847,23.07500076293945,-1.3404162067397918,23.04999923706055,1.1666719649044135,22.88999938964844,0.10550562310138467
4184,2009-12-18,22.770000457763672,22.940000534057614,22.61000061035156,22.82500076293945,1757800.0,-0.0010967150009476567,1.315790178153208,0.28947447673541815,57.97750959673984,52.99558101678776,0.09881612142665475,0.028506898965630967,-0.12086235309135773,0.0031186393414337488,6.339051792203099,0.3299999237060547,0.08402686576274476,-0.05324964523315501,-0.49183917769034835,0.38533988722403834,-0.2725444114617517,0.16604512099544166,0.8460997772216814,23.1884298343094,-26.1133182018982,0.21929476622859703,12,0.15499877929687855,0.13749980926513672,-0.2537503242492676,-0.09000110626220703,0.7099990844726562,4,0.10210798457837034,2.105255232645802,22.795000076293945,-1.4651088518656847,23.07500076293945,-1.3404162067397918,23.04999923706055,0.10210798457837034
4185,2009-12-21,22.70499992370605,23.0049991607666,22.690000534057614,22.795000076293945,1383800.0,-0.0028546566864674494,-4.250023842069876,1.6363573311140558,45.50406935046292,52.29879330228465,0.11999952097846389,0.12305011214616712,-0.03589770827452554,0.0613061837656268,5.885238164210787,0.3149986267089879,0.08649763023329982,-0.133000183105473,-0.531040057944967,0.265039691734021,-0.3320201205252218,0.06601975431427576,0.8708563262939499,13.768043830405821,-32.54909488996012,0.1990199374197476,12,0.2199993133544993,0.20250034332275746,-0.18624973297118785,-0.09749984741210582,0.5400009155273473,0,0.09072889111933291,1.315790178153208,22.770000457763672,2.105255232645802,22.795000076293945,-1.4651088518656847,23.07500076293945,0.09072889111933291
4186,2009-12-22,23.03499984741211,23.170000076293945,22.989999771118164,23.1299991607666,2330600.0,0.014534240247299435,1.0571328922845526,1.055546136565889,51.69081101800645,52.580559975194404,-0.20226929097188417,-0.19032369898312496,-0.34233204973923037,-0.27437548584334337,6.219301850253487,0.4650001525878942,0.06197004467954059,0.18024978637695455,-0.221515694804701,0.5820152675586101,-0.020632954213873234,0.3811325269677823,0.5022221770019542,61.594214917154446,17.68250761757433,0.20088274059082709,12,-0.07999992370605469,-0.12749958038330078,-0.5062499046325684,-0.557499885559082,0.38500022888183594,1,0.060125905711149175,-4.250023842069876,22.70499992370605,1.315790178153208,22.770000457763672,2.105255232645802,22.795000076293945,0.060125905711149175
4187,2009-12-23,22.98500061035156,23.17499923706055,22.940000534057614,23.15999984741211,1587600.0,-0.0021705768348927457,1.2926924579913928,1.8421105467103391,54.452950660388275,52.944996847953874,-0.1158553688226931,-0.11802233184697641,-0.26499383858588743,-0.23663362872770932,6.582939982969599,0.2349987030029368,0.053929802561512474,0.11225051879882386,-0.2782750991915819,0.5027761367892296,-0.08301229019637901,0.30751332779402674,0.515132557500003,66.3718427395661,24.03325985852375,0.1952628089952031,12,-0.03000068664550426,-0.07750034332275035,-0.3800005912780726,-0.5075006484985316,0.4499988555908274,2,0.07591902917326387,1.0571328922845526,23.03499984741211,-4.250023842069876,22.70499992370605,1.315790178153208,22.770000457763672,0.07591902917326387
4188,2009-12-24,23.190000534057614,23.190000534057614,23.04999923706055,23.149999618530273,418400.0,0.008918856570041989,5.999904634751985,-0.22857765667572438,51.0929200957216,52.36174559224259,-0.26833853239410743,-0.34047877962792583,-0.4517982211649674,-0.45354183007589555,6.274541887880441,0.2049999237060547,0.05708377831822986,0.31725044250487855,-0.0732751754855272,0.7077760604952843,0.12198763350967567,0.5125132515000814,0.2745273314939496,100.0,58.010010328105565,0.1952628089952031,12,-0.23500061035155895,-0.28250026702880504,-0.5850005149841273,-0.7125005722045863,-0.7000007629394496,3,0.07956012379753363,1.2926924579913928,22.98500061035156,1.0571328922845526,23.03499984741211,-4.250023842069876,22.70499992370605,0.07956012379753363
4189,2009-12-28,23.3799991607666,23.53000068664551,23.34000015258789,23.46500015258789,1303600.0,0.008193127310624604,-1.303050620181069,-2.124976158687963,58.13949362147595,52.93103935499465,-0.41759777640609386,-0.49812917233388276,-0.6277882873791292,-0.6499141619187121,6.615503650111723,0.34000015258789773,0.09153412523966864,0.4704991340637221,0.03452610379845211,0.9064721643289921,0.2525126189310889,0.6884856491963554,-0.7699985504150426,82.14267873442873,38.175303921032395,0.21798651513263476,12,-0.3099985122680664,-0.47249889373779297,-0.7599987983703613,-0.9024991989135742,-1.4649982452392578,0,0.061591128560605224,5.999904634751985,23.190000534057614,1.2926924579913928,22.98500061035156,1.0571328922845526,23.03499984741211,0.061591128560605224
4190,2009-12-29,23.309999465942386,23.45499992370605,23.2450008392334,23.399999618530273,993400.0,-0.002993999030662109,1.099982833927827,1.0588129698193232,62.84912986586764,53.628857568022674,-0.31486742795582856,-0.3769678523918145,-0.5426927369993102,-0.5774191263130604,6.8180330733723125,0.2099990844726527,0.11955373211734965,0.35574951171875213,-0.04913217455495911,0.7606311979924634,0.1533086685818965,0.5581903548556078,-0.6815988540649478,62.711667151586134,15.14925479097571,0.2024408431368552,12,-0.2399988174438512,-0.40249919891357777,-0.6199989318847692,-0.832499504089359,-1.784999847412113,1,0.007293010733111505,-1.303050620181069,23.3799991607666,5.999904634751985,23.190000534057614,1.2926924579913928,22.98500061035156,0.007293010733111505
4191,2009-12-30,23.5,23.5,23.25,23.31999969482422,1778200.0,0.008151031248851748,1.7777730682829653,-2.000000000000079,72.85320286577758,56.40516624090754,-0.48536368061844826,-0.5453087037650519,-0.7318420210954244,-0.771218869152559,7.269402231155109,0.25,0.12119328040561683,0.5142500877380378,0.04418539870959037,0.9843147767664853,0.2792177432238141,0.7492824322522615,-0.8535673866272013,94.91513917175777,41.0259325435578,0.23503234451422356,12,-0.42999935150146484,-0.5550003051757812,-0.8662495613098145,-1.0225000381469727,-1.9349994659423864,2,-0.010851028117727757,1.099982833927827,23.309999465942386,-1.303050620181069,23.3799991607666,5.999904634751985,23.190000534057614,-0.010851028117727757
4192,2009-12-31,23.46999931335449,23.6299991607666,23.45000076293945,23.545000076293945,1134800.0,-0.0012766249636387839,-2.1304650699925705,-0.41667019878779576,71.66211571103509,58.469133642830585,-0.43967680428421474,-0.501233414611459,-0.6863305674169844,-0.7417176523809808,7.53723050736419,0.179998397827152,0.1356443422667759,0.4589994430541964,-0.058256388731482645,0.9762552748398754,0.20037152716135864,0.7176273589470341,-0.8058953385162368,72.41381578298238,12.621437206561652,0.2586279158928393,12,-0.3499994277954066,-0.5249996185302699,-0.8362488746643031,-0.9924993515014613,-1.4149990081787074,3,-0.0021303467628178696,1.7777730682829653,23.5,1.099982833927827,23.309999465942386,-1.303050620181069,23.3799991607666,-0.0021303467628178696
4193,2010-01-04,23.70499992370605,23.76499938964844,23.57500076293945,23.709999084472656,2606200.0,0.010012808573788279,2.30433051929735,0.06665479884038804,72.70339788279358,60.10534345239212,-0.5945414761115053,-0.7017225940992553,-0.9079279471525545,-0.9733813672226468,8.141968509525,0.2950000762939524,0.13122938522688088,0.6492500305175746,0.05594293877046752,1.2425571222646816,0.35259648464402105,0.9459035763911281,-1.0022601414306642,88.46160899977497,24.986431401984703,0.2966535458735539,1,-0.4774999618530238,-0.6950006484985316,-1.0712494850158656,-1.2274999618530238,-1.715000152587887,0,-0.011390021456766708,-2.1304650699925705,23.46999931335449,1.7777730682829653,23.5,1.099982833927827,23.309999465942386,-0.011390021456766708
4194,2010-01-05,23.22500038146973,23.46500015258789,23.149999618530273,23.434999465942386,2666600.0,-0.020248873393005185,1.3333333333333948,42.006867607753435,57.17346572859463,61.40194304996231,-0.04829109527935671,-0.22747905532487422,-0.42949781707202206,-0.49591581570398446,7.584954154827487,0.5550003051757777,0.14802732065576762,0.1655004501342816,-0.43125298755864705,0.7622538878272103,-0.1328762687121845,0.4638771689807477,-0.45852502275196017,12.195250545068227,-47.270484443681596,0.298376718846465,1,0.12749958038329723,-0.21500110626221058,-0.5675001144409215,-0.735000610351566,-1.0150012969970739,1,-0.031646957945283494,2.30433051929735,23.70499992370605,-2.1304650699925705,23.46999931335449,1.7777730682829653,23.5,-0.031646957945283494
4195,2010-01-06,23.040000915527344,23.045000076293945,22.78499984741211,22.915000915527344,3020800.0,-0.007965531233747103,2.8519031337421232,-0.5952406902815622,49.7881712087414,61.19053862671064,0.21146322873471846,-0.04685058165534173,-0.23503228839031465,-0.318783113588772,7.03358867016413,0.44000053405762074,0.16687981261602403,-0.018249034881591797,-0.6150586874391522,0.5785606176759686,-0.316653861160372,0.2801557913971884,0.7249984741210973,26.0205293089555,-28.149407489399724,0.2984048262787802,1,0.2349987030029297,-0.03000164031982422,-0.38250064849853516,-0.5500011444091797,-1.0700016021728551,2,-0.04882812305974471,1.3333333333333948,23.22500038146973,2.30433051929735,23.70499992370605,-2.1304650699925705,23.46999931335449,-0.04882812305974471
4196,2010-01-07,23.290000915527344,23.32500076293945,23.1200008392334,23.25,4454600.0,0.010850694013276652,2.7272506588987753,0.32000732421875,54.158611774358796,61.1578343060407,0.0016082079859067733,-0.2763661266560291,-0.474883902779073,-0.5697673492066357,7.18864348366329,0.2849998474121058,0.18418276225479246,0.20975093841552805,-0.387175217637175,0.8066770944682311,-0.08871213961082347,0.5082140164418796,0.4553984832763689,51.53074530655759,-0.9849758781489371,0.298463078026351,1,-0.015001296997070312,-0.132501602172848,-0.6325006484985352,-0.8000011444091797,-1.3250007629394531,3,-0.07578365082074134,2.8519031337421232,23.040000915527344,1.3333333333333948,23.22500038146973,2.30433051929735,23.70499992370605,-0.07578365082074134
4197,2010-01-08,23.38999938964844,23.415000915527344,23.17499923706055,23.270000457763672,2675600.0,0.004293622592965507,1.8235162122741644,2.9999046347511853,62.37006418375288,62.410850315821946,-0.039001028018599726,-0.3373480982415096,-0.5772250169775752,-0.6642707368787732,7.58296085094248,0.24000167846679332,0.24602358768640542,0.2739994049072294,-0.30614200168420425,0.854140811498663,-0.016071298388489197,0.564070108202948,0.3361920181274378,61.73467600359685,4.557049299150158,0.29007070329571716,1,-0.11499977111816762,-0.2325000762939453,-0.7324991226196325,-0.899999618530277,-1.4249992370605504,4,-0.07802475003049825,2.7272506588987753,23.290000915527344,2.8519031337421232,23.040000915527344,1.3333333333333948,23.22500038146973,-0.07802475003049825
4198,2010-01-11,23.809999465942386,23.915000915527344,23.690000534057614,23.729999542236328,4584000.0,0.017956395350733567,-1.8125409787207873,0.6666719649044827,68.57142857142856,63.56995419915002,-0.404324514898704,-0.7040542057543959,-0.9782942487917552,-1.0823451626808556,8.183295619126438,0.5250015258789027,0.28422835212798603,0.6372494697570836,0.018010277849452194,1.256488661664715,0.3276298738032679,0.9468690657108993,-1.024999618530277,90.70784510318272,28.02331882859815,0.30961959595381594,1,-0.4599990844726598,-0.577499389648441,-1.1524991989135778,-1.3199996948242223,-1.8549995422363352,0,-0.07370849223566511,1.8235162122741644,23.38999938964844,2.7272506588987753,23.290000915527344,2.8519031337421232,23.040000915527344,-0.07370849223566511
4199,2010-01-12,23.70000076293945,23.73500061035156,23.56999969482422,23.625,3153200.0,-0.00461985323268399,1.275867512036052,0.9375104308226972,67.48686139754898,64.08525770267016,-0.27285344130874023,-0.5547660790141684,-0.8596016094780161,-0.971998917089671,8.570075947458989,0.23999977111816762,0.3217565421206352,0.484250736236568,-0.15675381254636633,1.1252552850195023,0.16374846184509906,0.804753010628037,-0.8924008941650357,80.97345580863035,11.60143029726433,0.3205022743914677,1,-0.350000381469723,-0.46750068664550426,-1.042500495910641,-1.2100009918212855,-1.8749999999999964,1,-0.07215193826049471,-1.8125409787207873,23.809999465942386,1.8235162122741644,23.38999938964844,2.7272506588987753,23.290000915527344,-0.07215193826049471
4200,2010-01-13,24.2549991607666,24.28000068664551,23.9950008392334,24.149999618530273,4653000.0,0.023417653162907115,2.6773558437721805,1.3999796551549415,69.86973466678171,63.75376123611507,-0.7595851728072311,-1.056422118808861,-1.3857377616674071,-1.5204650414130612,9.228810754682346,0.5799999237060618,0.37086636871980616,0.9709991455078111,0.19878748700380555,1.7432108040118166,0.5848933162558083,1.3571049747598138,-1.4252512710571281,97.84469576141008,26.353294326660233,0.386105829252003,1,-0.722498893737793,-0.8399991989135707,-1.38624906539917,-1.5724992752075195,-2.479999542236328,2,-0.08431251894668423,1.275867512036052,23.70000076293945,-1.8125409787207873,23.809999465942386,1.8235162122741644,23.38999938964844,-0.08431251894668423
4201,2010-01-14,24.69499969482422,24.739999771118164,24.56999969482422,24.63500022888184,5256200.0,0.01814061221528851,1.2666734483679412,0.5714259763850706,74.71100321162666,64.09252651395857,-1.1312072137867197,-1.440731535692926,-1.7834310347723132,-1.955699363203319,9.928398530771954,0.4850006103515625,0.40458462634479275,1.328749656677246,0.34110611108107847,2.3163932022734137,0.8349278838791641,1.8225714294753281,-1.8072416932373052,97.12459674519903,23.953475973820204,0.49382177279808326,1,-0.932499885559082,-1.0500001907348633,-1.826249599456787,-2.0124998092651367,-2.979999542236328,3,-0.11034624074285204,2.6773558437721805,24.2549991607666,1.275867512036052,23.70000076293945,-1.8125409787207873,23.809999465942386,-0.11034624074285204
4202,2010-01-15,24.42499923706055,24.565000534057614,24.290000915527344,24.545000076293945,1553000.0,-0.010933405997176737,2.4374575321564613,-2.0000317894268957,67.51773295247645,63.516341521701115,-0.7951079825787879,-1.1219287629336705,-1.4719377519839547,-1.6813366495963713,10.078373739283752,0.404998779296875,0.43303522350003476,0.9912492752075224,-0.09244206309525183,2.0749406135102966,0.44940360605613705,1.5330949443589077,-1.426106729301761,73.07687918658952,3.16313510313708,0.541845669151387,1,-0.6624994277954137,-0.779999732971195,-1.5562491416931188,-1.7424993515014684,-2.6749992370605504,4,-0.10071644468017227,1.2666734483679412,24.69499969482422,2.6773558437721805,24.2549991607666,1.275867512036052,23.70000076293945,-0.10071644468017227
4203,2010-01-19,25.20000076293945,25.2549991607666,24.790000915527344,24.795000076293945,5796000.0,0.031729848519420845,-1.240960754484578,-3.374982118731692,72.14114569966998,65.17941707404282,-1.492717253353998,-1.7997917089283852,-2.203000082324319,-2.446307341546106,11.262707142461062,0.8299999237060511,0.44846544889773554,1.6460007667541454,0.34816638308729253,2.9438351504209983,0.997083574920719,2.294917958587572,-2.096641819379098,96.7359990944334,27.197233378996444,0.6489171918334262,1,-1.180001258850094,-1.2675008773803675,-2.331250667572018,-2.5175008773803675,-3.630001068115231,1,-0.12837303620677398,2.4374575321564613,24.42499923706055,1.2666734483679412,24.69499969482422,2.6773558437721805,24.2549991607666,-0.12837303620677398
4204,2010-01-20,25.09499931335449,25.125,24.774999618530273,25.09499931335449,4256400.0,-0.004166724063730309,10.666412359334876,0.0,71.53196200580341,67.59539382927193,-1.223192677438302,-1.593369130359811,-2.0564691142793983,-2.3337796949220113,12.661306083581383,0.42500114440917613,0.47112507842502893,1.4247493743896449,0.011241639737392006,2.8382571090418978,0.7179955070635202,2.1315032417157695,-1.8195091524176377,87.30158249596552,16.20114477251353,0.7067538673261261,1,-0.9074993133544886,-1.1624994277954066,-2.1824994087219203,-2.4124994277954066,-3.0349998474121023,2,-0.1251245059001641,-1.240960754484578,25.20000076293945,2.4374575321564613,24.42499923706055,1.2666734483679412,24.69499969482422,-0.1251245059001641
4205,2010-01-21,24.76499938964844,25.35000038146973,24.76499938964844,25.315000534057614,6323200.0,-0.013150027206035309,-1.1272719075874447,-100.0,64.76078686925075,68.77341328425993,-0.6959564532144569,-1.160632463176821,-1.6887239870818505,-2.0022475625180185,14.095082454497776,0.5850009918212891,0.4683719829196846,0.9917494773864775,-0.42581763257852856,2.4093165873514835,0.28296592240397445,1.7005330323689805,-1.3311485087252102,44.81119938101126,-22.315296573484595,0.7087835549825036,1,-0.5024995803833008,-0.7849988937377965,-1.7787494659423864,-2.082499504089359,-2.7699985504150426,3,-0.11871587721249377,10.666412359334876,25.09499931335449,-1.240960754484578,25.20000076293945,2.4374575321564613,24.42499923706055,-0.11871587721249377
4206,2010-01-22,24.420000076293945,25.09499931335449,24.40999984741211,24.665000915527344,2438600.0,-0.013930923555714014,-4.169781987519497,0.44545514445535483,60.32609867464108,68.54630600546973,-0.19423608906478407,-0.7447352320749268,-1.3246843554398389,-1.6537946745197587,15.005576141873183,0.6849994659423793,0.5318123283220189,0.5775001525878913,-0.8234371098552913,1.978437415031074,-0.1229684786336982,1.2779687838094809,-0.7945342453160649,12.264077949419207,-51.95492557777254,0.7004686312215908,1,0.039999961853027344,-0.4399995803833008,-1.4337501525878906,-1.7375001907348633,-2.239999771118164,4,-0.10831287671990397,-1.1272719075874447,24.76499938964844,10.666412359334876,25.09499931335449,-1.240960754484578,25.20000076293945,-0.10831287671990397
4207,2010-01-25,24.729999542236328,24.80500030517578,24.559999465942386,24.63500022888184,2686400.0,0.012694490785170709,-1.000000000000029,-0.3877509711874422,60.962569026680505,67.70087716716439,-0.3287374455085512,-0.9668728450145494,-1.6111651629594306,-1.9611374668326604,16.079030041356514,0.38500022888183594,0.6488803516202353,0.8002496719360366,-0.5931610771977525,2.1936604210698256,0.10354429736914028,1.4969550465029329,-0.9320802562092609,34.04250138485594,-25.990090464118637,0.6967053745668952,1,-0.26999950408935547,-0.7499990463256836,-1.7299995422363281,-2.047499656677246,-2.395000457763672,0,-0.12191667794005112,-4.169781987519497,24.420000076293945,-1.1272719075874447,24.76499938964844,10.666412359334876,25.09499931335449,-0.12191667794005112
4208,2010-01-26,25.03499984741211,25.09000015258789,24.729999542236328,24.76499938964844,3648200.0,0.012333211112878217,-1.117649698751248,2.8421306242095175,70.1111137013387,67.99246075647436,-0.4936054950879871,-1.187444200707656,-1.885071584732387,-2.2568105801750207,17.304017158334474,0.3600006103515625,0.7536386230000645,1.0130000114440918,-0.4179890839704541,2.4439891068586377,0.29750546373681885,1.7284945591513647,-1.081872451840777,66.4893239264573,0.3888739656322002,0.715494547707272,1,-0.3624992370605469,-1.0549993515014648,-2.0349998474121094,-2.2775001525878906,-2.6299991607666016,1,-0.13121629188872086,-1.000000000000029,24.729999542236328,-4.169781987519497,24.420000076293945,-1.1272719075874447,24.76499938964844,-0.13121629188872086
4209,2010-01-27,24.81999969482422,24.934999465942386,24.59000015258789,24.67499923706055,2561200.0,-0.008587982979760822,-1.190481380563147,0.537037821952833,69.64679093769158,67.9676892310199,-0.11513352174350899,-0.9054545377139718,-1.6382557495527408,-2.032600886464401,17.80604018280546,0.44499969482421875,0.8341325134003519,0.7259998321533203,-0.7138594693830633,2.165859133689704,0.006070181385130269,1.4459294829215104,-0.7271850006630451,43.61698026301089,-26.415111288094764,0.7199296507681912,1,9.5367431640625e-07,-0.8399991989135742,-1.903749942779541,-2.0625,-2.0900001525878906,2,-0.13094278968414863,-1.117649698751248,25.03499984741211,-1.000000000000029,24.729999542236328,-4.169781987519497,24.420000076293945,-0.13094278968414863
4210,2010-01-28,23.479999542236328,23.96999931335449,23.25,23.80500030517578,12996600.0,-0.05398872558678247,1.1984752830452536,-2.2413774959880586,51.69037956245007,65.40984215888916,1.2330391848792708,0.4721415503876507,-0.2879636341329004,-0.6874172942929349,17.84381579871833,1.5699996948242188,0.8300687054613363,-0.6225003242492662,-2.0447720511318366,0.7997714026333043,-1.3336361876905514,0.08863553919201905,1.870000839233402,12.466104489662603,-57.431616179099386,0.7111358634412858,1,0.8200006484985352,0.5400009155273438,-0.5637497901916504,-0.7224998474121094,-1.114999771118164,3,-0.060477006131947064,-1.190481380563147,24.81999969482422,-1.117649698751248,25.03499984741211,-1.000000000000029,24.729999542236328,-0.060477006131947064
4211,2010-01-29,23.2450008392334,23.53499984741211,23.23500061035156,23.40500068664551,2158000.0,-0.010008462844311783,-2.3333192048488036,0.4923060671150502,48.74023830095808,63.323453864276004,1.3865341945458596,0.7241862447550389,-0.04938243995681191,-0.448628856741216,17.801046182576723,0.2999992370605504,0.8339988986443281,-0.8447490692138686,-2.2940768533733475,0.6045787149456103,-1.569412961293608,-0.12008517713412914,2.062999534606938,0.5390960296293936,-67.48340723867376,0.7246638920797404,1,1.047499656677246,0.8224992752075195,-0.3287510871887207,-0.48250102996825817,-1.0400009155273473,4,-0.053775003436017266,1.1984752830452536,23.479999542236328,-1.190481380563147,24.81999969482422,-1.117649698751248,25.03499984741211,-0.053775003436017266
4212,2010-02-01,23.420000076293945,23.420000076293945,23.22500038146973,23.309999465942386,3013200.0,0.007528467659384974,2.545429324455477,-0.687504470352584,46.460984496816316,60.4701026195145,1.1778470327497637,0.574715071049912,-0.20676375835088834,-0.6194209736602723,17.50009595621754,0.1949996948242152,0.7869586649262388,-0.6672498703002923,-2.121243746676683,0.7867440060760984,-1.3942468084884894,0.05974706788790485,1.8050803070068397,10.45574899493436,-52.437725730089845,0.7269969381881957,2,0.8675003051757848,0.6475000381469727,-0.48874998092651367,-0.657500267028805,-1.2299995422363317,0,-0.05294618988380406,-2.3333192048488036,23.2450008392334,1.1984752830452536,23.479999542236328,-1.190481380563147,24.81999969482422,-0.05294618988380406
4213,2010-02-02,23.434999465942386,23.545000076293945,23.30500030517578,23.34000015258789,4070600.0,0.0006404521605285485,-1.909105621510398,0.8636253294493597,47.55308083531676,57.80578248946042,0.9902928163698306,0.5675493335495894,-0.20376891583623902,-0.6258520262676761,16.84998746206886,0.23999977111816406,0.6716546623043094,-0.6387504577636669,-2.112566629384176,0.8350657138568423,-1.3756585435739197,0.0981576280465859,1.6700761172485343,12.280654789789992,-46.32953398611589,0.7369080858102544,2,0.8525009155273438,0.6325006484985316,-0.5037493705749547,-0.6724996566772461,-1.439998626708988,1,-0.04693835743706065,2.545429324455477,23.420000076293945,-2.3333192048488036,23.2450008392334,1.1984752830452536,23.479999542236328,-0.04693835743706065
4214,2010-02-03,22.489999771118164,22.75,22.45499992370605,22.684999465942386,3387000.0,-0.04032428915552444,-1.2264207980652633,-2.0526432027626247,34.79759434228838,54.47653887535349,1.7063549072247284,1.5332730068013163,0.7531283849865886,0.324064262028152,17.696132490604185,0.9799995422363352,0.5749128935490759,-1.5470001220703118,-3.141630221216097,0.04762997707547356,-2.3443151716432027,-0.7496850724974209,2.502271299969486,2.3102218820190283,-49.216384402166256,0.7973150495728927,2,1.2849998474121058,1.4125003814697266,0.4412503242492676,0.2725000381469762,-0.3150005340576172,2,-0.003779416866949603,-1.909105621510398,23.434999465942386,2.545429324455477,23.420000076293945,-2.3333192048488036,23.2450008392334,-0.003779416866949603
4215,2010-02-04,21.915000915527344,22.28499984741211,21.915000915527344,22.229999542236328,3697000.0,-0.025566868005451826,-1.3492098092643052,1.615380100942887,26.59933146451654,50.72912029645077,2.050163450177468,2.1288136570083864,1.3395526106855797,0.8978917961796711,18.98425096343617,0.5749988555908203,0.3555969170718214,-2.0657489776611335,-3.873574419104706,-0.2579235362175609,-2.9696616983829216,-1.1618362569393454,2.87428846376978,0.0,-43.86851968554441,0.9039127207217869,2,1.5874996185302734,1.7174997329711914,1.0737495422363281,0.8774995803833008,0.23999977111816406,3,0.03718907564049134,-1.2264207980652633,22.489999771118164,-1.909105621510398,23.434999465942386,2.545429324455477,23.420000076293945,0.03718907564049134
4216,2010-02-05,21.524999618530273,21.59499931335449,21.104999542236328,21.540000915527344,4933600.0,-0.017796088555978362,6.840115968566804,0.04762337269149258,26.072608299485196,46.85245799342906,2.2197538299619524,2.5084133216342828,1.7273339683934026,1.2822066202042066,20.65969043412234,0.8100013732910156,0.11519324015175769,-2.367500209808348,-4.466217598039073,-0.26878282157762357,-3.4168589039237105,-1.3181415156929859,2.9768609143898708,17.213114113360582,-22.01225986103669,1.049358694115362,2,1.572500228881836,1.702500343322754,1.4637508392333984,1.267500877380371,0.6700000762939453,4,0.03902439802436786,-1.3492098092643052,21.915000915527344,-1.2264207980652633,22.489999771118164,-1.909105621510398,23.434999465942386,0.03902439802436786
4217,2010-02-08,21.565000534057614,21.82999992370605,21.565000534057614,21.63500022888184,2670000.0,0.0018583468634723044,-6.5714441416886045,4.666242848061503,15.86853511653456,40.82550481733972,1.881437438821532,2.450306262141531,1.6879500260489486,1.240127044291686,22.102726880443647,0.3050003051757777,-0.08880741330017017,-2.236249351501467,-4.5722438964772465,0.09974519347431254,-3.404246623989355,-1.068252079013579,2.529236679980471,18.8524955384466,-12.55709920146742,1.1679972724878898,2,1.4549989700317418,1.6624994277954137,1.4424996376037633,1.227499961853031,0.7899990081787145,0,0.029677689487541903,6.840115968566804,21.524999618530273,-1.3492098092643052,21.915000915527344,-1.2264207980652633,22.489999771118164,0.029677689487541903
4218,2010-02-09,22.05500030517578,22.28499984741211,21.834999084472656,22.13500022888184,5511800.0,0.022721992069710817,1.3684302988018813,1.1428610354222781,23.380030550996935,35.68475366326253,1.032890281939089,1.9205526943119082,1.1860593462775455,0.7470447225436132,22.445098722254603,0.7199993133544957,-0.25370079530268796,-1.6584996223449693,-4.12150783359958,0.8045085889096413,-2.8900037279722746,-0.426995516717664,1.680528388246092,57.75079018707084,32.03097561218835,1.2315041056273046,2,0.4824991226196289,1.172499656677246,0.9774994850158691,0.7375001907348633,0.3150005340576172,1,0.006121071276981693,-6.5714441416886045,21.565000534057614,6.840115968566804,21.524999618530273,-1.3492098092643052,21.915000915527344,0.006121071276981693
4219,2010-02-10,21.989999771118164,22.125,21.924999237060547,22.01000022888184,3230600.0,-0.0029472016847972293,-1.6666497126290627,0.2500059604701952,24.51789948461284,32.66558921016951,0.7311245975807346,1.9508993181726595,1.255738164478167,0.8082340860903265,23.085754175868917,0.20000076293945312,-0.466610743739178,-1.6380001068115249,-4.218881648310379,0.9428814346873295,-2.928440877560952,-0.34755933606209766,1.429865424161445,75.0,49.559645238738106,1.2904407707494263,2,0.33500003814697266,1.2375001907348633,1.1287498474121094,0.8675003051757812,0.06500053405761719,2,0.00022742465517455734,1.3684302988018813,22.05500030517578,-6.5714441416886045,21.565000534057614,6.840115968566804,21.524999618530273,0.00022742465517455734
4220,2010-02-11,22.209999084472656,22.26000022888184,21.924999237060547,22.170000076293945,2424200.0,0.01000451640037947,3.785684118744784,-1.9999046347507414,29.229305348358395,30.497707770991767,0.3487001363427531,1.6546743804429696,1.0504847096890444,0.5879794396177793,22.81135003159252,0.3350009918212926,-0.7700893511744162,-1.3157507896423333,-3.953453424707842,1.3219518454231753,-2.6346021071750876,0.0031005278904210343,0.9320822324417577,93.64400478453432,63.78836728078776,1.318851317532754,2,0.11500072479248047,1.017500877380371,0.9712505340576172,0.6475009918212891,0.2550010681152344,3,-0.0015758599214251712,-1.6666497126290627,21.989999771118164,1.3684302988018813,22.05500030517578,-6.5714441416886045,21.565000534057614,-0.0015758599214251712
4221,2010-02-12,21.96999931335449,21.96999931335449,21.770000457763672,21.88999938964844,2435600.0,-0.01080593340888314,3.9999761581197077,2.000047684898015,23.71427398473614,27.970295491871745,0.4345151170401458,1.7708488834878224,1.288077297083209,0.8248886526433701,21.970807500830148,0.4399986267089844,-1.0896629091800953,-1.4195005416870146,-4.084278224426569,1.24527714105254,-2.751889383056792,-0.08711170031723725,0.9276321905985547,56.249884101968796,25.811659972244783,1.3323888413697778,2,0.3550004959106481,1.2575006484985387,1.1725001335144078,0.8875007629394567,0.6050014495849609,4,0.008420636280064286,3.785684118744784,22.209999084472656,-1.6666497126290627,21.989999771118164,1.3684302988018813,22.05500030517578,0.008420636280064286
4222,2010-02-16,21.96500015258789,21.9950008392334,21.684999465942386,21.780000686645508,2120800.0,-0.00022754487586895689,1.530614786961536,2.3124955296475838,18.98988295422673,24.796606838417297,0.2362633076174987,1.6676003393026733,1.2874989721587617,0.8227450223046517,21.75972907635409,0.3100013732910121,-1.2317763250956943,-1.301499748229979,-3.992001604169854,1.3890021077098957,-2.6467506761999147,0.04375117973995657,0.7175155159591462,46.6667514376628,19.929987198075267,1.3452509279699372,2,-0.03750038146972656,1.2624998092651367,1.2512493133544922,0.8924999237060547,0.29500007629394887,1,0.010471183275144735,3.9999761581197077,21.96999931335449,3.785684118744784,22.209999084472656,-1.6666497126290627,21.989999771118164,0.010471183275144735
4223,2010-02-17,21.96500015258789,22.040000915527344,21.924999237060547,21.98500061035156,1293400.0,0.0,-1.2999809269502194,-0.10811089460062208,19.852149162417632,23.13600181843166,0.0064987209362854514,1.4891660686854635,1.2868033907014862,0.8176852849053979,20.670073984439853,0.11500167846679688,-1.3480919452806575,-1.1397497177124016,-3.7278404868130792,1.448341051388276,-2.4337951022627387,0.15429566683793539,0.5282135808018609,48.69570697856413,23.098870960537056,1.2940453845503386,2,-0.2700004577636719,1.2624998092651367,1.2512493133544922,0.8924999237060547,0.3250007629394531,2,0.017755492234881043,1.530614786961536,21.96500015258789,3.9999761581197077,21.96999931335449,3.785684118744784,22.209999084472656,0.017755492234881043
4224,2010-02-18,21.95499992370605,21.975000381469727,21.76000022888184,21.84499931335449,1651200.0,-0.0004552801644602811,1.866639540206317,-5.499904634752074,27.606446116091277,23.24790344638441,-0.07528904190030872,1.3195161651295955,1.2850165951171029,0.8348907922603566,19.628079226944013,0.21500015258788707,-1.475340393009521,-0.9927499771118207,-3.450149885616355,1.4646499313927137,-2.221449931364088,0.23594997714044652,0.3716281067452911,46.95653904586132,18.885018599171538,1.2286999542522672,2,-0.2600002288818324,1.2725000381469762,1.3362503051757848,0.9775009155273473,0.3500003814697301,3,0.018902341925278066,-1.2999809269502194,21.96500015258789,1.530614786961536,21.96500015258789,3.9999761581197077,21.96999931335449,0.018902341925278066
4225,2010-02-19,21.825000762939453,21.8799991607666,21.670000076293945,21.7450008392334,1801200.0,-0.005921164254991895,1.2105548472588918,0.7272679983354141,28.484829919272897,23.515928070805266,0.045372422260530954,1.2837850497531065,1.4042153006795601,0.9726099904684062,18.317932900911153,0.2849998474121058,-1.629681961771869,-0.975749206542968,-3.324785214857876,1.3732868017719397,-2.15026721070042,0.19876879761448407,0.35503184892608886,41.89198245243238,9.910751815784415,1.1745180041574537,2,0.09999942779541016,1.4024991989135742,1.4662494659423828,1.1075000762939453,0.625,4,0.010538352082300362,1.866639540206317,21.95499992370605,-1.2999809269502194,21.96500015258789,1.530614786961536,21.96500015258789,0.010538352082300362
4226,2010-02-22,21.774999618530273,21.934999465942386,21.674999237060547,21.934999465942386,1354800.0,-0.0022910031001733833,2.250005960470062,-2.0000000000000444,24.09447475510845,24.429921363980146,0.15037942411210636,1.1862910348485087,1.4495434481838174,1.0233327674233763,17.691538835036297,0.2600002288818395,-1.6319611917609436,-0.8935003280639648,-3.1548808939410407,1.367880237813111,-2.0241906110025027,0.23718995487457306,0.27602902497976345,28.37819029110198,-6.064553882389795,1.130690282938538,2,0.2025003433227539,1.452500343322754,1.6987504959106445,1.340001106262207,0.47500038146972656,0,0.0316877403511151,1.2105548472588918,21.825000762939453,1.866639540206317,21.95499992370605,-1.2999809269502194,21.96500015258789,0.0316877403511151
4227,2010-02-23,21.71500015258789,21.915000915527344,21.674999237060547,21.895000457763672,2120200.0,-0.0027554290238115398,1.1818213344430573,1.125002980235056,23.291930432701648,24.420132461947336,0.26138094128960887,1.0633515168016316,1.5097180441974238,1.080439033830352,17.03129365548943,0.24000167846679688,-1.5303111707154784,-0.8027498245239251,-2.879975707943778,1.274476058895928,-1.8413627662338534,0.23586311718600328,0.22250499876930263,12.16215519596674,-24.0477523738979,1.038612941709927,2,0.25,1.5124998092651367,1.9887495040893555,1.630000114440918,0.6450004577636683,1,0.03960398822511957,2.250005960470062,21.774999618530273,1.2105548472588918,21.825000762939453,1.866639540206317,21.95499992370605,0.03960398822511957
4228,2010-02-24,21.75,21.899999618530273,21.700000762939453,21.709999084472656,1630600.0,0.0016117820477168365,-5.6668997965412,-0.22222693171703473,33.98268523373284,25.47177532296067,0.19955200920698957,0.8112209213693973,1.4753036389440624,1.0444765026051073,15.977937225843972,0.1999988555908203,-1.3854805029254642,-0.6034999847412124,-2.3330543495545477,1.126054380072123,-1.4682771671478818,0.2612771976654571,-0.6450004577636719,26.229456937739197,-13.679114507604087,0.8647771824066678,2,0.21500015258789062,1.4774999618530273,1.953749656677246,1.5950002670288086,0.7250003814697266,2,0.023448286385371997,1.1818213344430573,21.71500015258789,2.250005960470062,21.774999618530273,1.2105548472588918,21.825000762939453,0.023448286385371997
4229,2010-02-25,21.56999969482422,21.575000762939453,21.350000381469727,21.56999969482422,2276600.0,-0.008275876100035884,43.990465293668954,0.0,40.992139536180844,26.77875689938538,0.3505768924378394,0.7749894143924081,1.6484905510590195,1.230361409635865,15.36263491078324,0.39999961853027344,-1.193859785851462,-0.6210002899169922,-1.9357809451053711,0.6937803652713868,-1.2783906175111817,0.036390037677197284,-0.4491001510620123,37.60677908629684,-7.046339052281141,0.6573903275941895,2,0.1250009536743164,1.6575002670288086,2.40625,2.0325002670288086,0.8649997711181676,3,0.03337975108436786,-5.6668997965412,21.75,1.1818213344430573,21.71500015258789,2.250005960470062,21.774999618530273,0.03337975108436786
4230,2010-02-26,22.059999465942386,22.075000762939453,21.790000915527344,21.93000030517578,9691600.0,0.02271672591797702,2.5624590222561303,100.0,63.27543447805845,31.174441398643417,-0.18208624553711772,0.18250957992304606,1.1556188781666528,0.7517100481369745,16.428485439418143,0.5050010681152344,-1.0568297442016323,-0.06000051498412873,-1.2267233278093919,1.1067222978411344,-0.6433619213967603,0.5233608914285028,-0.9235179206848194,97.93085667532256,47.74929658742856,0.5833614064126308,2,-0.3474988937377965,1.167500495910641,2.0000004768371547,1.6300001144409144,0.25500106811522727,4,0.011106112654791334,43.990465293668954,21.56999969482422,-5.6668997965412,21.75,1.1818213344430573,21.71500015258789,0.011106112654791334
4231,2010-03-01,21.9950008392334,22.059999465942386,21.8799991607666,21.975000381469727,4172000.0,-0.0029464473382847522,1.4000406907249916,0.15385066830992727,60.53923814403498,35.791036419733224,-0.12646761496392855,0.15711515039370738,1.2117730385302004,0.8232436969681878,17.53003542224949,0.1800003051757848,-0.927984304468719,-0.062499141693116655,-1.1025166449441564,0.977518361557923,-0.5825078933186383,0.45750960993240497,-0.8209785252685577,88.96553357063368,33.382635550335706,0.5200087516255203,3,-0.2825002670288086,1.1049985885620117,2.126249313354492,1.7424993515014648,0.4399986267089879,0,0.02068651540555755,2.5624590222561303,22.059999465942386,43.990465293668954,21.56999969482422,-5.6668997965412,21.75,0.02068651540555755
4232,2010-03-02,22.18000030517578,22.2450008392334,22.020000457763672,22.145000457763672,1840200.0,0.008410977898777316,1.7272622185231423,1.7499523173755485,53.60231212856102,39.54105452708249,-0.31040440102009015,-0.1323297572273212,1.0190904652447017,0.6454423354272834,18.542930737699944,0.25,-0.8427093034944058,0.1845003128051772,-0.6387784698708856,1.00777909548124,-0.2271390785328542,0.5961397041432086,-0.9699388532519571,92.73737421095478,35.88255898256436,0.4116393913380319,3,-0.38249969482421875,0.9174995422363281,2.0399999618530273,1.557499885559082,0.14500045776367188,1,0.0031559825906712913,1.4000406907249916,21.9950008392334,2.5624590222561303,22.059999465942386,43.990465293668954,21.56999969482422,0.0031559825906712913
4233,2010-03-03,22.334999084472656,22.45499992370605,22.170000076293945,22.209999084472656,1887600.0,0.006988222595321947,-1.7805132213103732,3.571444141689373,59.45206166657779,43.07945625491432,-0.4552766016179639,-0.394172621740978,0.8670779089762739,0.50069179383825,19.66040161351704,0.2849998474121058,-0.6975502033499197,0.3944991111755378,-0.10856385206690433,0.89756207441798,0.14296762955431674,0.6460305927967589,-1.0628412693102582,89.14019104564204,33.15212992984356,0.2515314816212216,3,-0.4324989318847656,0.7625007629394531,1.8850011825561523,1.4300012588500977,0.23000144958495738,2,0.0011193878174942107,1.7272622185231423,22.18000030517578,1.4000406907249916,21.9950008392334,2.5624590222561303,22.059999465942386,0.0011193878174942107
4234,2010-03-04,22.405000686645508,22.540000915527344,22.34000015258789,22.540000915527344,1946600.0,0.0031341663327633107,1.9629692422893796,-1.0800018310546875,55.820952628216716,46.116803222574745,-0.5081725150023004,-0.4963149718455391,0.8017434597446638,0.43921410587772414,19.564304330969478,0.2050018310546875,-0.524124848568924,0.4687506675720208,-0.015863836058390035,0.9533651712024316,0.22644341575681537,0.7110579193872262,-1.0382155027996163,81.99996948242188,29.503843032158102,0.24230725181520488,3,-0.46000003814697266,0.6149988174438477,1.9212498664855957,1.359999656677246,0.23999977111816406,3,0.0031242888943958658,-1.7805132213103732,22.334999084472656,1.7272622185231423,22.18000030517578,1.4000406907249916,21.9950008392334,0.0031242888943958658
4235,2010-03-05,22.729999542236328,22.75,22.415000915527344,22.434999465942386,1942800.0,0.014505639171193518,-1.0000113872519714,-2.1851820455219504,71.59095958254994,51.394190425623805,-0.7725376341919841,-0.7980415640883436,0.4873799808636008,0.12623245207009504,18.842113894529707,0.3449993133544922,-0.3479570831152259,0.7529995918273933,0.15266303281625326,1.3533361508385333,0.4528313123218233,1.0531678713329633,-1.245892785222292,97.7010990263762,43.792812351327484,0.30016827950557057,3,-0.6799993515014648,-0.19250011444091797,1.6700010299682617,1.0350008010864258,-0.09000015258788707,4,-0.012978446204795602,1.9629692422893796,22.405000686645508,-1.7805132213103732,22.334999084472656,1.7272622185231423,22.18000030517578,-0.012978446204795602
4236,2010-03-08,22.364999771118164,22.440000534057614,22.190000534057614,22.38999938964844,3704800.0,-0.016058063285040114,2.9999389657752857,-0.08474444767725096,59.433966507990604,55.40997221176702,-0.35206886498405865,-0.38671132559965216,0.8483545663869414,0.500929619830945,17.275445314749785,0.5399990081787145,-0.2554042659911566,0.3459998130798354,-0.23851590593619676,0.9305155320958676,0.05374195357181932,0.6382576725878515,-0.7289858249458128,47.260209547200375,-7.251618182093921,0.29225785950801636,3,-0.3149995803833008,-0.039999961853027344,1.7950005531311035,1.4000005722045898,0.2800006866455078,0,-0.0022356019482333567,-1.0000113872519714,22.729999542236328,1.9629692422893796,22.405000686645508,-1.7805132213103732,22.334999084472656,-0.0022356019482333567
4237,2010-03-09,22.20499992370605,22.23500061035156,22.084999084472656,22.100000381469727,2018200.0,-0.007154028573643667,-1.2222096637467685,-4.200045777064951,55.26316009620402,57.774469418708264,-0.1287974461277308,-0.18583372072141557,1.0039988968503017,0.671710963256448,16.093735493670714,0.2800006866455078,-0.1583465845604053,0.15399999618529847,-0.394851248498302,0.7028512408688989,-0.12042562615649999,0.42842561852709693,-0.43530765107438185,18.045214139026346,-35.665524543488445,0.27442562234179946,3,-0.15499973297118785,0.11999988555908558,1.9750003814697301,1.5600004196167028,0.5850009918212926,1,0.01035800689153743,2.9999389657752857,22.364999771118164,-1.0000113872519714,22.729999542236328,1.9629692422893796,22.405000686645508,0.01035800689153743
4238,2010-03-10,22.190000534057614,22.20499992370605,22.01000022888184,22.01499938964844,2657400.0,-0.0006754960459344206,-1.1081108946006455,1.6666848319709242,55.142254231232805,59.346704384825145,-0.05008754985909647,-0.16885939121503313,1.0077699026417797,0.6915264033052395,15.630059321812626,0.19499969482421164,-0.03774460378321365,0.1322505950927706,-0.42011711886564385,0.684618309051185,-0.1439332618864384,0.4084344520719796,-0.3026713341417455,24.324373087817122,-28.991513209419864,0.27618385697920805,3,0.07999992370605824,0.13499927520752308,1.9874997138977086,1.5749998092651403,0.4750003814697301,2,0.0060838317094511485,-1.2222096637467685,22.20499992370605,2.9999389657752857,22.364999771118164,-1.0000113872519714,22.729999542236328,0.0060838317094511485
4239,2010-03-11,21.9950008392334,22.13999938964844,21.93000030517578,21.9950008392334,3445000.0,-0.008787728261877459,-2.2307286011914043,0.0,53.61702818416085,58.27354812994763,0.2363982817786443,0.027968121596604334,1.182918634430031,0.886904041698827,15.194966720167258,0.2600002288818324,0.09456454062464914,-0.06299915313720561,-0.6152422437760379,0.48924393750162665,-0.33912069845662174,0.21312239218221052,0.7549991607666016,7.926897347388792,-44.89937024086606,0.27612154531941563,3,0.31999874114990234,-0.06750106811523438,2.182499408721924,1.7699995040893555,0.6199989318847656,3,0.02591496581384445,-1.1081108946006455,22.190000534057614,-1.2222096637467685,22.20499992370605,2.9999389657752857,22.364999771118164,0.02591496581384445
4240,2010-03-12,22.174999237060547,22.239999771118164,22.040000915527344,22.174999237060547,3740400.0,0.008183604953816426,2.0768801901464244,0.0,58.0645285337759,57.99858039547439,0.08317482225687911,-0.16315169240627725,0.9870082314594271,0.7091324515552628,14.875498073255278,0.24499893188476562,0.174707419856297,0.1187492370605483,-0.4316846392290721,0.6691831133501687,-0.15646770108426367,0.39396617520536026,0.5586007690429682,48.03898469259945,-7.554293830474002,0.2752169381448106,3,0.16500091552734375,-0.2474994659423828,1.6637506484985352,1.590001106262207,0.6900005340576172,4,0.021195095236694383,-2.2307286011914043,21.9950008392334,-1.1081108946006455,22.190000534057614,-1.2222096637467685,22.20499992370605,0.021195095236694383
4241,2010-03-15,22.155000686645508,22.170000076293945,21.96500015258789,22.03499984741211,2974600.0,-0.0009018512335106088,1.7333392673219485,100.0,59.0164306055302,58.60014911513764,0.14332867722638198,-0.13553143298475234,0.9844090985258447,0.7229612318603387,14.40901287731835,0.20999908447265625,0.2499873005647153,0.08950061798095632,-0.4610482257921298,0.6400494617540424,-0.18577380390558673,0.3647750398674994,0.5625273254394543,72.58089325597278,11.019069821585333,0.2752744218865438,3,0.1849994659423828,-0.22750091552734375,1.4124999046325684,1.4774999618530273,0.5450000762939418,0,0.02189116172292782,2.0768801901464244,22.174999237060547,-2.2307286011914043,21.9950008392334,-1.1081108946006455,22.190000534057614,0.02189116172292782
4242,2010-03-16,22.19499969482422,22.23500061035156,22.07999992370605,22.11000061035156,2572800.0,0.001805416697767015,-1.13793375601789,0.7083207502185784,59.100227790432776,58.56105646223264,0.11810062728200066,-0.1659229201789998,0.9227784434592614,0.684387105265575,13.760740396926426,0.1550006866455078,0.23904025152223696,0.11799964904785298,-0.43331821134182036,0.6693175094375263,-0.1576592811469837,0.39365857924268965,0.5067777631225603,85.48382134880545,18.64912057024098,0.27565893019483734,3,0.14500045776367188,-0.14499950408935547,0.9675002098083496,1.0325002670288086,0.24500083923339488,1,0.020274871328085364,1.7333392673219485,22.155000686645508,2.0768801901464244,22.174999237060547,-2.2307286011914043,21.9950008392334,0.020274871328085364
4243,2010-03-17,22.354999542236328,22.38500022888184,22.200000762939453,22.315000534057614,1594000.0,0.0072088240419945215,2.6999752045621688,0.47058163540079406,66.18561987865283,59.71268615672554,-0.04331928568854693,-0.3111602529387696,0.73498423253168,0.5242022550647256,13.03322270563873,0.19000053405762074,0.24484124345472935,0.25849952697753764,-0.30362123882368763,0.8206202927787629,-0.022560855923074996,0.5395599098781503,0.33134237265502975,93.40644138989074,21.92967874623261,0.2810603829006125,3,-0.0149993896484375,-0.30499935150146484,0.7687501907348633,0.8725004196166992,0.2100009918212855,2,0.019458795893471104,-1.13793375601789,22.19499969482422,1.7333392673219485,22.155000686645508,2.0768801901464244,22.174999237060547,0.019458795893471104
4244,2010-03-18,22.3700008392334,22.415000915527344,22.190000534057614,22.36000061035156,1957000.0,0.0006710488617425181,3.499990463293287,0.2500119212246148,57.948781151025266,58.1968885532228,-0.07130600677802335,-0.30933643856180737,0.707264016205496,0.5043111764695283,12.031765442241158,0.22500038146973012,0.25794779839687365,0.25275077819824077,-0.31795017117975277,0.8234517275762343,-0.032599696490756,0.5381012528872375,0.30121424346364734,90.0,20.96609575430196,0.28535047468899644,3,-0.18500041961669922,-0.32000064849853516,0.5124988555908203,0.8574991226196289,0.0849990844726527,3,0.01318730734138196,2.6999752045621688,22.354999542236328,-1.13793375601789,22.19499969482422,1.7333392673219485,22.155000686645508,0.01318730734138196
4245,2010-03-19,22.05500030517578,22.280000686645508,22.0,22.05500030517578,1857000.0,-0.01408138230845113,-4.0908933277847135,0.0,51.36362729976912,57.30018419675375,0.1540797741398734,0.025063594392186417,1.0115870588293845,0.8190871027017437,11.017592108905312,0.37000083923339844,0.23821524048790366,-0.0737497329711907,-0.6287069840692787,0.4812075181268973,-0.3512283585202347,0.20372889257785332,0.6013904819708387,20.0,-44.591296055524936,0.27747862554904484,3,0.11750030517578125,-0.005000114440917969,0.7212495803833008,1.172499656677246,-0.2649993896484375,4,0.025391043218936815,3.499990463293287,22.3700008392334,2.6999752045621688,22.354999542236328,-1.13793375601789,22.19499969482422,0.025391043218936815
4246,2010-03-22,22.46500015258789,22.524999618530273,22.274999618530273,22.309999465942386,2447800.0,0.01858988173833276,-1.2222184546263721,100.0,55.876296606250136,57.36831047564776,-0.2684764372437165,-0.34845831570040886,0.5873943270140245,0.41004694797629426,9.931592561028353,0.4699993133544922,0.23127007543307343,0.3017500877380357,-0.24635921913379377,0.8498593946098651,0.027695434302120958,0.5758047411739504,0.17686282491931138,88.57152199265398,26.40284524223697,0.2740546534359151,3,-0.23750019073486328,-0.41499996185302734,0.3112497329711914,0.7624998092651367,-0.625,0,0.01780545808205547,-4.0908933277847135,22.05500030517578,3.499990463293287,22.3700008392334,2.6999752045621688,22.354999542236328,0.01780545808205547
4247,2010-03-23,22.57500076293945,22.57500076293945,22.36000061035156,22.434999465942386,1945600.0,0.004896532811235588,2.071402296971587,0.9032301728911334,55.04205788729633,57.35717754854371,-0.3581346565799848,-0.41184169481864075,0.46096267951263314,0.294789573115505,8.828262718170041,0.21500015258789062,0.16475324519115375,0.36875066757201935,-0.1660672964162977,0.9035686315603364,0.10134168557786083,0.6361596495661779,0.05262496112112558,100.0,39.539331039913236,0.26740898199415775,3,-0.3225002288818324,-0.5250005722045863,0.20124912261963246,0.6524991989135778,-0.40500068664550426,1,0.005537098373223914,-1.2222184546263721,22.46500015258789,-4.0908933277847135,22.05500030517578,3.499990463293287,22.3700008392334,0.005537098373223914
4248,2010-03-24,22.26000022888184,22.38999938964844,22.21500015258789,22.34000015258789,2102600.0,-0.013953511557560416,-1.0588136296828612,-0.5714227326603216,47.23808250511903,56.64840580642795,-0.035939917378779995,-0.059736925853197675,0.7419931409802203,0.6107915117168439,7.628172090651467,0.36000061035155895,0.13669009110952146,0.02825012207031463,-0.46172595146559914,0.5182261956062284,-0.21673791469764225,0.2732381588382715,0.3536729868010404,45.217371113161256,-12.001585732180523,0.2449880367679568,3,0.010000228881832385,-0.2100000381469762,0.3174996376037562,0.9674997329711879,-0.14500045776367543,2,0.008086266995731117,2.071402296971587,22.57500076293945,-1.2222184546263721,22.46500015258789,-4.0908933277847135,22.05500030517578,0.008086266995731117
4249,2010-03-25,22.290000915527344,22.540000915527344,22.290000915527344,22.520000457763672,1762200.0,0.0013477397276293601,-1.1739173701756422,2.8749970197650465,40.55796134545954,54.70323167439279,-0.022008648283868837,-0.03481626785752212,0.6812167325445984,0.5773463608532055,5.904379793401287,0.28000068664550426,0.13026139964378913,0.022250747680665484,-0.3560899748625346,0.40059147022386554,-0.16691961359093455,0.2114211089522655,0.3099988419453936,50.43487491126726,-1.5946513884968923,0.1891703612716,3,-0.020000457763671875,-0.24000072479248047,0.1712489128112793,0.9374990463256836,-0.24500083923339844,3,0.0123373533977158,-1.0588136296828612,22.26000022888184,2.071402296971587,22.57500076293945,-1.2222184546263721,22.46500015258789,0.0123373533977158
4250,2010-03-26,22.30500030517578,22.36000061035156,22.20499992370605,22.26499938964844,1306600.0,0.0006729201001507423,1.0666547988404418,-0.17391737017562683,48.48486016131564,53.53305718059118,-0.018582225715871203,-0.03216902124300347,0.6170893920502039,0.5656609625062643,5.089234971427128,0.1550006866455078,0.1257885755158803,0.02500009536743164,-0.34067132288930324,0.3906715136241665,-0.15783561376093402,0.2078358044957973,0.28159946325101615,27.02706882420052,-24.547997098705643,0.1828357091283671,3,-0.017499923706054688,-0.25500011444091797,0.1562495231628418,0.9224996566772461,-0.29500007629394176,4,0.006724932368436853,-1.1739173701756422,22.290000915527344,-1.0588136296828612,22.26000022888184,2.071402296971587,22.57500076293945,0.006724932368436853
4251,2010-03-29,22.450000762939453,22.459999084472656,22.270000457763672,22.3700008392334,1235600.0,0.0065008050114228055,2.800103000362409,1.9999523173757259,56.23412361377383,53.21460116096241,-0.13112553398672588,-0.14897213468646697,0.40944828700583713,0.42868342296527473,4.31881099373364,0.18999862670898438,0.145116025839787,0.14725055694579936,-0.19991035961053782,0.49441147350213654,-0.02632990133237101,0.32083101522396973,0.12346701622232459,66.21629284436682,9.970315950028123,0.17358045827816898,3,-0.16250038146972656,-0.40000057220458984,0.1262493133544922,0.7774991989135742,-0.8650016784667969,0,-0.02939865590123447,1.0666547988404418,22.30500030517578,-1.1739173701756422,22.290000915527344,-1.0588136296828612,22.26000022888184,-0.02939865590123447
4252,2010-03-30,22.25,22.395000457763672,22.149999618530273,22.354999542236328,2231800.0,-0.00890871965000617,1.648638060086191,-1.3124955296473786,51.39533666483631,51.57123635942724,0.0866049170176133,0.059597301004853165,0.5518971153290657,0.6363440826088613,3.8043324625020642,0.3000011444091797,0.13355943293640493,-0.0562501907348647,-0.399590863243251,0.2870904817735216,-0.22792052698905607,0.11542014551932667,0.3105984296820594,25.641038181080145,-33.211748290605456,0.17167033625419295,3,0.03750038146972656,-0.19999980926513672,0.35249996185302734,0.9774999618530273,-1.4099998474121094,1,-0.0184269594342521,2.800103000362409,22.450000762939453,1.0666547988404418,22.30500030517578,-1.1739173701756422,22.290000915527344,-0.0184269594342521
4253,2010-03-31,22.36000061035156,22.434999465942386,22.21999931335449,22.23500061035156,2035400.0,0.004943847656249778,-1.774149090640704,-1.1904813805631245,58.837764569507364,51.67001229481414,-0.02526899340930555,-0.051051665998226525,0.3594517528025527,0.5310483450315964,3.6875011954197374,0.21500015258789773,0.12420238026040309,0.052500343322751775,-0.2914625486616913,0.39646323530719485,-0.11948110266947154,0.2244817893149751,0.18798585684037405,53.846229086479944,-10.975420751942785,0.1719814459922221,3,-0.07250022888183238,-0.31000041961669567,0.23624944686890004,0.8674993515014684,-1.7450008392333949,2,-0.008497340289411848,1.648638060086191,22.25,2.800103000362409,22.450000762939453,1.0666547988404418,22.30500030517578,-0.008497340289411848
4254,2010-04-01,22.475000381469727,22.55500030517578,22.3799991607666,22.44499969482422,1411000.0,0.005143102324645321,-1.187490314351449,0.2400054931640625,57.500021457651705,52.35183386791221,-0.13835808852818587,-0.1692140408390017,0.16502873315201683,0.42043205634992376,3.84327205941181,0.1949996948242223,0.11517722496430949,0.16400012969970845,-0.18551975037473412,0.513520009774151,-0.010759810337511055,0.33876006973692796,-0.5450000762939453,80.24696590796705,12.752912475961693,0.17475994003722128,4,-0.11250019073486328,-0.4250001907348633,0.12124967575073242,0.7524995803833008,-1.2000007629394531,3,-0.01601782443787525,-1.774149090640704,22.36000061035156,1.648638060086191,22.25,2.800103000362409,22.450000762939453,-0.01601782443787525
4255,2010-04-05,22.434999465942386,22.51499938964844,22.434999465942386,22.46999931335449,834000.0,-0.0017797959888053994,-3.5714441416903013,-1.1666348782501288,56.930648195010086,52.46898404444109,-0.04334374345049952,-0.1606853844134406,0.1341425621843122,0.46422918029376703,3.9633670458718613,0.07999992370605469,0.07183577163161559,0.13874921798706552,-0.15709705918292372,0.43459549515705476,-0.00917392059792732,0.28667235657205836,-0.4924991607666058,70.37021338721084,3.374219482796292,0.1479231385849945,4,-0.07249927520752308,-0.1649990081787145,0.026250839233394885,0.792500495910641,-1.1549987792968786,0,-0.017383525693436375,-1.187490314351449,22.475000381469727,-1.774149090640704,22.36000061035156,1.648638060086191,22.25,-0.017383525693436375
4256,2010-04-06,22.315000534057614,22.38500022888184,22.190000534057614,22.225000381469727,1840600.0,-0.005348737897985623,-1.43749850988244,-2.5714441416897937,52.85715712979111,52.22621729360718,0.059385114800328154,-0.04703588393563152,0.19152053198152785,0.579700848440222,4.078564499604711,0.24499893188477273,0.052561996728996974,0.021250247955318713,-0.2729905856474133,0.3154910815580507,-0.12587016884604552,0.16837066475668294,-0.36025022888183145,40.74089772390028,-22.92854397479909,0.14712041680136537,4,0.03749942779541371,-9.536743128535363e-07,0.15499973297119496,0.9124994277954137,-0.6200008392333949,1,-0.013667949714376015,-3.5714441416903013,22.434999465942386,-1.187490314351449,22.475000381469727,-1.774149090640704,22.36000061035156,-0.013667949714376015
4257,2010-04-07,22.434999465942386,22.51499938964844,22.34499931335449,22.350000381469727,2546200.0,0.005377500739990104,-2.578902987471774,0.9444326707074899,51.94174262871119,52.74884619622853,-0.09226400467744611,-0.1569681806858121,-0.0009898108262227368,0.4560659765616286,3.9110304589158837,0.19999885559082742,0.07638063050594468,0.12974920272827362,-0.16784594376049,0.42734434921703723,-0.01904837051610997,0.2785467759726572,-0.4682441607666057,67.12303712800276,6.917076488771457,0.14879757324438242,4,-0.08249950408935902,-0.09499931335449574,-0.028749465942386365,0.792500495910641,-0.8599987030029332,2,-0.03788724768012941,-1.43749850988244,22.315000534057614,-3.5714441416903013,22.434999465942386,-1.187490314351449,22.475000381469727,-0.03788724768012941
4258,2010-04-08,22.325000762939453,22.424999237060547,22.270000457763672,22.32999992370605,2164000.0,-0.004902995570377322,-1.6956363093559783,-0.05881428956103644,48.955915035832476,53.68195216182552,0.031206344742230385,-0.03830072723427591,0.02389168272697617,0.5635085858030635,3.6278498412109443,0.1649990081787145,0.05373467572515622,0.01300048828125,-0.27967140177700145,0.30567237833950145,-0.13333545674787572,0.15933643331037572,-0.34648055776367315,36.986387270400115,-18.64733413543744,0.14633594502912547,4,0.02749919891357422,0.0149993896484375,0.12249946594238281,0.9024991989135742,-1.3000011444091797,3,-0.06651738228904036,-2.578902987471774,22.434999465942386,-1.43749850988244,22.315000534057614,-3.5714441416903013,22.434999465942386,-0.06651738228904036
4259,2010-04-09,22.565000534057614,22.59499931335449,22.45499992370605,22.46999931335449,2997200.0,0.010750269335559004,-1.239990234375,-19.00343380390515,62.25962133626276,55.212481181264096,-0.18515329305769868,-0.24602169791344508,-0.29326025404852984,0.3235997285951626,3.2359665447307053,0.2699985504150355,0.029621013804760565,0.224500274658201,-0.04855089615254471,0.4975514454689467,0.08797468925282814,0.36102586006357384,-0.5749507268818341,92.592871675081,31.111176911934393,0.13652558540537346,4,-0.19250106811523082,-0.225000381469723,-0.06500053405761363,0.6624994277954137,-1.2900009155273402,4,-0.0864170492704528,-1.6956363093559783,22.325000762939453,-2.578902987471774,22.434999465942386,-1.43749850988244,22.315000534057614,-0.0864170492704528
4260,2010-04-12,22.645000457763672,22.670000076293945,22.53499984741211,22.59000015258789,1404000.0,0.0035453100736830834,1.5714441416893732,0.5789431416639897,55.14286586216519,55.091230319974244,-0.23674895234127646,-0.3046230998910602,-0.40787462864053126,0.24088357315906705,3.1247663496905753,0.13500022888183594,0.055086855261816225,0.28100013732910156,-0.012232372885058851,0.574232647543262,0.13438388222202136,0.42761639243618177,-0.630752670340744,94.79174117254374,35.21917105131907,0.14661625510707935,4,-0.2350006103515625,-0.30500030517578125,-0.16250038146972656,0.5824995040893555,-1.6700000762939453,0,-0.06049904224063307,-1.239990234375,22.565000534057614,-1.6956363093559783,22.325000762939453,-2.578902987471774,22.434999465942386,-0.06049904224063307
4261,2010-04-13,22.63999938964844,22.72500038146973,22.55500030517578,22.72500038146973,1975600.0,-0.0002208464567955426,2.9999551217323845,-1.5454640033291718,51.975641599436244,55.1557086460409,-0.22569671037519967,-0.2755518279277993,-0.4306839296069107,0.24103600646747125,2.907256615388849,0.17000007629394887,0.09917638172548848,0.2517491340637257,-0.04883403637180095,0.5523323044992523,0.10145754884596414,0.4020407192814872,-0.5864064648932512,81.31846020347865,25.75014206339987,0.15029158521776262,4,-0.18249893188476918,-0.31249904632568715,-0.34624958038330433,0.5875005722045863,-1.529998779296882,1,-0.060070615709678754,1.5714441416893732,22.645000457763672,-1.239990234375,22.565000534057614,-1.6956363093559783,22.325000762939453,-0.060070615709678754
4262,2010-04-14,22.645000457763672,22.65999984741211,22.520000457763672,22.649999618530273,1648600.0,0.00022089524072677058,10.200122072175173,0.05881296981936497,64.41947351501929,55.77589852887556,-0.1886088077500041,-0.2583575252030279,-0.469652255117758,0.23707401864179545,2.794318974393735,0.1399993896484375,0.12140001005218792,0.23425016403198384,-0.07272609217668347,0.5412264202406512,0.08076203592764841,0.3877382921363193,-0.5376949364713184,82.41759623728196,24.484923802748305,0.15348812810433374,4,-0.1875,-0.31750011444091797,-0.4575004577636719,0.5824995040893555,-2.1400012969970703,2,-0.04195189859727966,2.9999551217323845,22.63999938964844,1.5714441416893732,22.645000457763672,-1.239990234375,22.565000534057614,-0.04195189859727966
4263,2010-04-15,22.790000915527344,22.795000076293945,22.53499984741211,22.53499984741211,1449400.0,0.006403199595165443,-1.0392089398177928,-51.00877527661198,67.24137023853676,56.85827061564056,-0.2974827133643565,-0.38904432543964873,-0.6481189326945369,0.09388650790580755,3.1718939417504357,0.26000022888183594,0.11881990027307765,0.3575005531311035,0.00840394999898919,0.7065971562632178,0.18295225156504458,0.5320488546971625,-0.6332798054207984,98.52965925792954,38.01072450496,0.17454830156605788,4,-0.2975006103515625,-0.42750072479248047,-0.6025009155273438,0.4374990463256836,-2.0050010681152344,3,-0.05331286106970201,10.200122072175173,22.645000457763672,2.9999551217323845,22.63999938964844,1.5714441416893732,22.645000457763672,-0.05331286106970201
4264,2010-04-16,22.665000915527344,22.71999931335449,22.565000534057614,22.63500022888184,4510400.0,-0.0054848615611434726,1.2143080968406688,0.11764925875505361,61.53847094352536,57.37025092103115,-0.15946641767551029,-0.2538241876349545,-0.5282628387840873,0.22222641295828538,3.6420015029128985,0.22500038146973012,0.14142960898642087,0.21775054931640625,-0.14489300384124348,0.580394102474056,0.03642877273757961,0.3990723258952329,-0.4444519088020584,52.727512328425085,-11.531057323793327,0.18132177657882556,4,-0.1725006103515625,-0.30250072479248047,-0.36750078201293945,0.5624990463256836,-1.9650001525878906,4,-0.07235831593871844,-1.0392089398177928,22.790000915527344,10.200122072175173,22.645000457763672,2.9999551217323845,22.63999938964844,-0.07235831593871844
4265,2010-04-19,22.614999771118164,22.6299991607666,22.420000076293945,22.44499969482422,1790200.0,-0.0022060949653404105,1.1000028610393202,5.666539513002133,55.63135754859823,57.67849541200972,-0.09079517258879477,-0.16834955722548273,-0.46555590659295376,0.27826452956647785,3.5072482036454247,0.24500083923339844,0.1377145181345334,0.139749431610106,-0.1792205979815833,0.4587194612017953,-0.019735583185738648,0.29923444640595065,-0.33700565743601274,51.999918619791664,-11.514849690102537,0.15948501479584487,4,-0.08249950408935547,-0.2349996566772461,-0.49375009536743164,0.6125001907348633,-1.9449996948242188,0,-0.05925271572627733,1.2143080968406688,22.665000915527344,-1.0392089398177928,22.790000915527344,10.200122072175173,22.645000457763672,-0.05925271572627733
4266,2010-04-20,22.864999771118164,22.92499923706055,22.795000076293945,22.834999084472656,1981800.0,0.011054609884156408,-1.3636489743545928,0.1764745481268723,70.29700477277382,59.717968983572234,-0.2844904192124318,-0.407751732474928,-0.6871103001077046,0.031186040355699163,4.032592532229247,0.30999946594238637,0.13651643489835408,0.36974945068359233,0.006410114637791509,0.7330887867293931,0.18807978266069014,0.5514191187064945,-0.5353050611748316,88.1188978905816,18.99488807762532,0.1816696680229012,4,-0.2674999237060547,-0.4200000762939453,-0.7312498092651367,0.3625001907348633,-2.409999847412113,1,-0.08265906007293222,1.1000028610393202,22.614999771118164,1.2143080968406688,22.665000915527344,-1.0392089398177928,22.790000915527344,-0.08265906007293222
4267,2010-04-21,22.70000076293945,22.790000915527344,22.61000061035156,22.774999618530273,2552800.0,-0.007216226102356282,2.4285299086302468,-2.499904634751215,60.82803244194117,61.03709313980653,-0.0871081997723202,-0.2454945124320851,-0.49628604790839503,0.1993743062311104,4.244357369712751,0.2549991607666051,0.13669310819103586,0.19850044250487997,-0.17477943215887493,0.5717803171686349,0.011860505173004299,0.38514037983675564,-0.29886950974205106,55.44577266632565,-14.965908702322864,0.18663993733187687,4,-0.02750110626220348,-0.23750114440917613,-0.5662508010864222,0.5274991989135778,-1.7750015258789027,2,-0.07004405723121221,-1.3636489743545928,22.864999771118164,1.1000028610393202,22.614999771118164,1.2143080968406688,22.665000915527344,-0.07004405723121221
4268,2010-04-22,22.440000534057614,22.48500061035156,22.309999465942386,22.475000381469727,3814000.0,-0.01145375419133543,5.363642668886678,0.46667175300732416,48.97959637614904,59.561534810905016,0.2133570158296152,0.0302323425733384,-0.22874591375417097,0.452062834581092,4.438289229796352,0.3900012969970632,0.15109391496419988,-0.07049980163574432,-0.42759179389631186,0.2865921906248232,-0.24904579776602986,0.10804619449454123,0.4849987030029368,21.138392926368958,-46.04515475331346,0.1785459961302845,4,0.17749881744385476,0.022499084472659803,-0.24500036239623668,0.7874994277954137,-1.3150005340576136,3,-0.08623000567019701,2.4285299086302468,22.70000076293945,-1.3636489743545928,22.864999771118164,1.1000028610393202,22.614999771118164,-0.08623000567019701
4269,2010-04-23,22.565000534057614,22.57999992370605,22.25,22.28499984741211,1654600.0,0.005570409849602553,1.1290354336764774,-8.000054495911893,53.61114231158014,59.391343305284444,0.09874065004672161,-0.07705993545840428,-0.34250255895905823,0.32910587039521033,4.440820081922664,0.32999992370605113,0.16379384382140216,0.04075021743773988,-0.30146049627918003,0.3829609311546598,-0.13035513942072186,0.2118555742962016,0.3476987075805731,46.66679853289326,-19.282782928251358,0.1711053568584602,4,0.022499084472659803,-0.1025009155273402,-0.3700003623962367,0.6624994277954137,-1.4099998474121058,4,-0.07888325479801916,5.363642668886678,22.440000534057614,2.4285299086302468,22.70000076293945,-1.3636489743545928,22.864999771118164,-0.07888325479801916
4270,2010-04-26,22.45499992370605,22.604999542236328,22.434999465942386,22.545000076293945,1496000.0,-0.004874833048886362,-1.615364300595763,-0.3214283281449204,53.9105954760697,59.60633818046595,0.19998603539079696,0.04717304310166881,-0.22939731740135372,0.44420304657804977,4.688438835399914,0.17000007629394176,0.19200457461412057,-0.076750373840337,-0.40501979941380384,0.25151905173312983,-0.24088508662707042,0.08738433894639641,0.43119134826660854,30.370393394631606,-37.166454358599935,0.16413471278673294,4,0.1324996948242223,0.007499694824222303,-0.3374996185302699,0.7725000381469762,-0.6599998474121058,0,-0.07815627551678683,1.1290354336764774,22.565000534057614,5.363642668886678,22.440000534057614,2.4285299086302468,22.70000076293945,-0.07815627551678683
4271,2010-04-27,21.790000915527344,22.075000762939453,21.7450008392334,21.959999084472656,4086200.0,-0.029614741057142457,-1.5384773390847601,1.8888653414147518,36.18847373782167,56.46956042744398,0.8177255556887779,0.6958688490958593,0.43878007986315737,1.1032183736893089,5.239571512555119,0.7099990844726527,0.15171256258215493,-0.7087493896484389,-1.1752239716328035,-0.2422748076640744,-0.9419866806406212,-0.47551209865625665,1.0707427055664098,4.306227082158352,-60.66881092851052,0.23323729099218207,4,0.5449991226196289,0.5449991226196289,0.32124948501586914,1.4374990463256836,-0.03000068664550426,1,-0.051399760999335076,-1.615364300595763,22.45499992370605,1.1290354336764774,22.565000534057614,5.363642668886678,22.440000534057614,-0.051399760999335076
4272,2010-04-28,21.84000015258789,21.915000915527344,21.5,21.739999771118164,4230400.0,0.0022945954547857195,2.3199819947662754,-0.5882438739789965,39.34065307573382,53.3694807426881,0.7169203312287245,0.6467370851024086,0.3927669214395024,1.0459485830087836,6.226242189240096,0.41500091552734375,0.12384305742445534,-0.6382501602172859,-1.1806159524439153,-0.09588436799065647,-0.9094330563305988,-0.36706726410397295,0.9537989015942401,30.76925732473962,-36.18690196951358,0.2711828961133147,4,0.3724994659423828,0.3724994659423828,0.2987499237060547,1.3874998092651367,-0.6049995422363317,2,-0.06341576095262647,-1.5384773390847601,21.790000915527344,-1.615364300595763,22.45499992370605,1.1290354336764774,22.565000534057614,-0.06341576095262647
4273,2010-04-29,22.170000076293945,22.26499938964844,22.01499938964844,22.200000762939453,4952200.0,0.015109886511010417,2.125040233653077,-0.30000572202407066,41.64904487467968,51.15954451281635,0.3237726275983057,0.31808114333242443,0.07066988862219148,0.7129981460597499,6.884011582308499,0.4249992370605504,0.10873157115586807,-0.2987502098083503,-0.8562811021835834,0.2587806825668828,-0.5775156559959669,-0.01998476362073376,0.5202950535536139,60.63351618571542,-2.9525492294326483,0.278765446187617,4,0.042499542236328125,0.042499542236328125,-0.018749713897705078,1.057499885559082,-1.1049995422363317,3,-0.056157006538067655,2.3199819947662754,21.84000015258789,-1.5384773390847601,21.790000915527344,-1.615364300595763,22.45499992370605,-0.056157006538067655
4274,2010-04-30,22.114999771118164,22.334999084472656,21.989999771118164,22.315000534057614,3646400.0,-0.002480843707104552,1.875019868391773,6.666539513001344,38.6752089726817,49.27552800438119,0.3269309562580922,0.3633577952096232,0.13341930341523422,0.7592693267058976,7.187620043784769,0.3449993133544922,0.06937959767821056,-0.3357504844665513,-0.9152445736171337,0.2437436046840311,-0.6254975290418443,-0.046003439891258324,0.48007174834159017,55.6561109404182,-3.8181273490398553,0.28974704457529155,4,0.09749984741210938,0.09749984741210938,0.045000553131103516,1.1125001907348633,-0.9300003051757777,4,-0.04476598604405535,2.125040233653077,22.170000076293945,2.3199819947662754,21.84000015258789,-1.5384773390847601,21.790000915527344,-0.04476598604405535
4275,2010-05-03,22.045000076293945,22.155000686645508,21.98500061035156,22.030000686645508,2469600.0,-0.0031652586727871634,-2.2381108083558887,-0.07499666215262679,37.62995543705227,45.64585585596768,0.343718995089624,0.4244008812798157,0.21470537782842314,0.8214014254167132,7.511541146409996,0.17000007629394887,0.0057888443462132955,-0.3862502098083489,-0.9935555247488281,0.22105510513213034,-0.6899028672785903,-0.0825975523381075,0.46246572160902844,65.26954177897574,8.204909882363111,0.30365265747023973,5,0.10000038146972656,0.16749954223632812,0.11500024795532227,1.182499885559082,-0.7299995422363317,0,-0.040371938605956115,1.875019868391773,22.114999771118164,2.125040233653077,22.170000076293945,2.3199819947662754,21.84000015258789,-0.040371938605956115
4276,2010-05-04,22.01000022888184,22.1200008392334,21.95499992370605,22.075000762939453,3124000.0,-0.0015876546741201425,1.1290346397588595,-4.333545269582673,36.96097806666093,42.99396092538099,0.27343766349306264,0.45890772500841237,0.2624295371907692,0.851683220332216,7.948521632608515,0.1650009155273473,-0.04587675339428898,-0.40600004196166495,-1.040313618396599,0.2283135344732692,-0.723156830179132,-0.08884325374419788,0.4168683051888955,61.07793869066697,6.922023696209578,0.31715678821746646,5,0.04249954223632457,0.20249938964843395,0.15875005722045543,1.2174997329711879,0.07499885559081676,1,-0.009768293973289821,-2.2381108083558887,22.045000076293945,1.875019868391773,22.114999771118164,2.125040233653077,22.170000076293945,-0.009768293973289821
4277,2010-05-05,21.584999084472656,21.739999771118164,21.51499938964844,21.549999237060547,3942200.0,-0.019309456610159037,-3.2857402361491777,-0.5384547668652544,27.808438981005196,40.64161010369834,0.585180896745193,0.8611136504431904,0.6974130489173227,1.272241322021955,8.996780853629746,0.49500083923339844,-0.09719054333572075,-0.7885011672973619,-1.523384918626551,-0.05361741596817282,-1.1559430429619546,-0.4210592916327691,0.76771996687242,8.536551326305206,-38.3537610171258,0.3674418756645942,5,0.4675006866455078,0.6275005340576172,0.5837512016296387,1.642500877380371,0.9250011444091832,2,0.008107535410324385,1.1290346397588595,22.01000022888184,-2.2381108083558887,22.045000076293945,1.875019868391773,22.114999771118164,0.008107535410324385
4278,2010-05-06,20.84000015258789,21.46999931335449,20.149999618530273,21.36000061035156,6252400.0,-0.034514661268653324,2.5675770416422052,-14.857220708446764,22.63866171003717,37.20022337019357,1.2061963304092593,1.569631627106613,1.4428148879112754,2.0084199720952753,10.653717559770737,1.4349994659423828,-0.2221695115432425,-1.4592500686645522,-2.4649460697120524,-0.45355406761705197,-1.962098069188304,-0.9564020681408003,1.4445013746495796,31.578979528950242,-13.97097206943669,0.5028480005237506,5,0.5374994277954102,0.6974992752075195,1.3287501335144043,2.3874998092651367,1.6749992370605504,3,0.018953956567731467,-3.2857402361491777,21.584999084472656,1.1290346397588595,22.01000022888184,-2.2381108083558887,22.045000076293945,0.018953956567731467
4279,2010-05-07,20.614999771118164,20.895000457763672,20.21999931335449,20.739999771118164,7692400.0,-0.01079656333120449,2.103443739970025,0.24038440377067985,21.509957886156784,33.60015252686991,1.2577678542883142,1.729736905628254,1.6714147951072604,2.220567566111189,12.22744816841904,0.6750011444091832,-0.33561486513410443,-1.5867504119873033,-2.8332374606866466,-0.3402633632879599,-2.209993936336975,-0.9635068876376316,1.4560515652485861,23.192015205508383,-20.652178709427623,0.6232435243496711,5,0.6274995803833008,0.9224996566772461,1.5537505149841309,2.6125001907348633,2.364999771118164,4,0.02182880271334775,2.5675770416422052,20.84000015258789,-3.2857402361491777,21.584999084472656,1.1290346397588595,22.01000022888184,0.02182880271334775
4280,2010-05-10,21.274999618530273,21.440000534057614,21.06999969482422,21.270000457763672,3930000.0,0.03201551563133065,1.208953694267179,-0.0399932861328125,29.71937633563124,32.881363926626534,0.46129220989748276,1.0138164052447785,1.0069613697750341,1.5506239688695551,13.190300983846177,0.8250007629394496,-0.4003462887153546,-0.858250522613524,-2.1518597542810234,0.43535870905397545,-1.5050551384472755,-0.21144590677977249,0.6039465460528284,57.10656359890323,18.083618253541125,0.6468046158337499,5,-0.032500267028808594,0.2624998092651367,0.9312505722045898,1.952500343322754,1.6149997711181676,0,-0.004230324521815598,2.103443739970025,20.614999771118164,2.5675770416422052,20.84000015258789,-3.2857402361491777,21.584999084472656,-0.004230324521815598
4281,2010-05-11,21.280000686645508,21.5049991607666,20.950000762939453,20.975000381469727,2649200.0,0.00023506783571813905,-2.1267555689279076,61.01030141167493,31.117021411508944,31.96762707504599,0.42056681654396044,0.9504327256471399,0.9995684340584532,1.533052539620492,14.104738072656797,0.5549983978271484,-0.49328080371761374,-0.7852495193481452,-2.1093204363029407,0.5388213976066503,-1.447284977825543,-0.12321406087074749,0.4260508233323108,71.06924274667773,32.714060808606455,0.662035458477398,5,-0.03750133514404297,0.25749874114990234,1.0362496376037598,1.9474992752075195,1.614999771118164,1,0.0016447296185506666,1.208953694267179,21.274999618530273,2.103443739970025,20.614999771118164,2.5675770416422052,20.84000015258789,0.0016447296185506666
4282,2010-05-12,21.69499969482422,21.725000381469727,21.295000076293945,21.31999969482422,3458000.0,0.019501832461835678,-1.0235344804372997,1.2295069665057408,40.485299770484794,31.83832206346878,-0.019180582105391863,0.48550494002051536,0.5809865696966128,1.1073695494241917,15.005203323506311,0.44499969482421875,-0.577812406144389,-0.3227504730224595,-1.6272671636389475,0.9817662175940285,-0.9750088183307035,0.3295078722857845,-1.5450000762939453,98.09519542139668,55.18437013210409,0.6522583453082449,5,-0.4525003433227539,-0.1575002670288086,0.6387500762939453,1.5325002670288086,1.0500011444091797,2,0.017976464398913095,-2.1267555689279076,21.280000686645508,1.208953694267179,21.274999618530273,2.103443739970025,20.614999771118164,0.017976464398913095
4283,2010-05-13,21.575000762939453,21.665000915527344,21.48500061035156,21.51000022888184,5335600.0,-0.005531179238199901,-2.130446320468248,0.1733347574869697,37.34014970987313,31.68998214537894,0.008428154253984133,0.5373628573974507,0.69093753817506,1.220349058066951,15.563947586395926,0.2099990844726598,-0.5714273969244843,-0.3819993972778306,-1.6476777118730368,0.8836789173173756,-1.0148385545754337,0.2508397600197725,-1.3935011291503905,90.03325501169758,45.631330001131694,0.6328391572976034,5,-0.4225006103515625,-0.03750133514404297,0.7712492942810059,1.524998664855957,0.8599987030029332,3,0.043337169542468024,-1.0235344804372997,21.69499969482422,-2.1267555689279076,21.280000686645508,1.208953694267179,21.274999618530273,0.043337169542468024
4284,2010-05-14,21.024999618530273,21.31999969482422,20.88999938964844,21.290000915527344,7262600.0,-0.02549252027624238,1.6461650419911398,-4.076909533730673,33.56320911739277,31.23812144319455,0.4330976321554161,1.009981851997054,1.2220357844602674,1.7604604594666569,16.426368914459694,0.6850013732910121,-0.5941528906624747,-0.8500004768371596,-2.134900825924394,0.43489987225007454,-1.492450651380775,-0.20755030229354432,-0.8126299697875972,16.1676728775343,-28.76949962733579,0.6424501745436169,5,0.1100006103515625,0.5124998092651367,1.3212504386901855,2.072500228881836,1.4300003051757777,4,0.07086800466835519,-2.130446320468248,21.575000762939453,-1.0235344804372997,21.69499969482422,-2.1267555689279076,21.280000686645508,0.07086800466835519
4285,2010-05-17,21.274999618530273,21.30500030517578,20.90999984741211,21.024999618530273,6101800.0,0.01189060663666619,1.548378760844152,-0.9433916091465916,43.45614527454918,31.959806688515467,0.06971826948855053,0.6898121487588185,0.9451708839042325,1.5029619248311548,17.861181579152248,0.3950004577636719,-0.6464775987211873,-0.5330004692077637,-1.7949724715911834,0.7289715331756561,-1.1639864703994753,0.097985531983948,-1.0323773551330575,46.10775707488424,-3.8050032566330785,0.6309860011917106,5,-0.3299999237060547,0.2624998092651367,1.0812501907348633,1.822500228881836,1.1750011444091797,0,0.08014100842667093,1.6461650419911398,21.024999618530273,-2.130446320468248,21.575000762939453,-1.0235344804372997,21.69499969482422,0.08014100842667093
4286,2010-05-18,20.975000381469727,21.209999084472656,20.90999984741211,21.07999992370605,6550200.0,-0.014101021971311911,-1.5531783650412312,-0.4199981689452983,39.66547333927338,33.27725495054526,0.23184414127047503,0.8864037883069571,1.2260321408330697,1.788372861863074,18.522012895576744,0.36499977111816406,-0.7009414406637333,-0.7384997367858901,-1.9492201517830736,0.47222067821129343,-1.3438599442844819,-0.13313952928729833,-0.7027305557110601,10.179747407950169,-40.413176853397516,0.6053602074985921,5,-0.03750038146972656,0.5624990463256836,1.3999996185302734,2.044999122619629,1.5599994659423828,1,0.09129911672709734,1.548378760844152,21.274999618530273,1.6461650419911398,21.024999618530273,-2.130446320468248,21.575000762939453,0.09129911672709734
4287,2010-05-19,21.11000061035156,21.21999931335449,20.8700008392334,20.88500022888184,7497400.0,0.00643624440651247,-1.7450951059516675,-2.1428701180744825,36.7167979104253,34.84149230614395,0.025009661166389918,0.6600165331417038,1.0782261250384373,1.6402195946486735,19.877413140796516,0.3499984741210902,-0.750462465011676,-0.5239995002746625,-1.669000694983243,0.6210016944339181,-1.0965000976289545,0.048501097079629574,-0.8086761734786698,30.188647557993743,-18.3437949009377,0.5725005973542906,5,-0.13750076293944957,0.4274988174438512,1.282499790191654,1.4274988174438512,1.3349990844726598,2,0.08455707227866283,-1.5531783650412312,20.975000381469727,1.548378760844152,21.274999618530273,1.6461650419911398,21.024999618530273,0.08455707227866283
4288,2010-05-20,20.5049991607666,20.825000762939453,20.3700008392334,20.665000915527344,7954000.0,-0.028659470966016287,-1.1162866001605727,-0.711117704403871,32.26871932068151,36.036910243313365,0.6453604121217253,1.1727470535466153,1.6636111395626259,2.22514315547334,21.909358560646186,0.7399997711181605,-0.8180123464328588,-1.0322508811950684,-2.216816241585896,0.15231447919575913,-1.624533561390482,-0.4399682009996546,-0.17520120500177683,14.210366753467865,-32.040393361235765,0.592282680195414,5,0.5425014495849609,1.0325002670288086,1.8875012397766113,1.8200006484985352,1.8550014495849574,3,0.10924173470597953,-1.7450951059516675,21.11000061035156,-1.5531783650412312,20.975000381469727,1.548378760844152,21.274999618530273,0.10924173470597953
4289,2010-05-21,20.78499984741211,20.84000015258789,20.280000686645508,20.30500030517578,4623200.0,0.013655240092925736,-1.113210399032648,-2.99996423760535,36.73684502176181,36.816628986216756,0.4380788719351969,0.7932247937243133,1.3731295866782176,1.9234551993788678,24.33099826296981,0.5599994659423828,-0.8185956172333135,-0.6632501602172844,-1.788684892679484,0.46218457224491516,-1.225967526448386,-0.10053279398618287,0.9400005340576172,49.26822914243713,5.19918949927051,0.5627173662311005,5,0.2175006866455078,0.7524995803833008,1.642500400543213,1.5399999618530273,3.585000991821289,4,0.07938415350701655,-1.1162866001605727,20.5049991607666,-1.7450951059516675,21.11000061035156,-1.5531783650412312,20.975000381469727,0.07938415350701655
4290,2010-05-24,20.700000762939453,20.979999542236328,20.625,20.709999084472656,3492400.0,-0.0040894435937770535,-3.4374985098824595,-0.020829856392405567,36.354175483184896,37.39853499418076,0.4838152083930112,0.7799929925013949,1.4406412412195415,1.9871702709679155,26.670158520996146,0.3549995422363281,-0.7267678021169743,-0.6604992866516106,-1.727585460535515,0.40658688723229375,-1.194042373593561,-0.1269561997096602,0.9960996246337892,44.680924456709384,2.6492431068893154,0.5335430869419518,5,0.30249977111816406,0.837498664855957,1.7274994850158691,1.6249990463256836,2.8649997711181605,0,0.08478256502814663,-1.113210399032648,20.78499984741211,-1.1162866001605727,20.5049991607666,-1.7450951059516675,21.11000061035156,0.08478256502814663
4291,2010-05-25,20.670000076293945,20.700000762939453,20.20499992370605,20.3700008392334,7474600.0,-0.0014493084801823208,1.7500000000000198,-30.0049599389546,39.61408779171495,37.30173366320632,0.46733270052069287,0.7607899126709228,1.4530900461014475,1.992462645913374,27.74507616414438,0.495000839233402,-0.6019458314373054,-0.6344999313354478,-1.723999614882807,0.45499975221191136,-1.1792497731091274,-0.08975008956176822,0.9977783172607424,45.812850463777615,-0.43691343450768017,0.5447498417736795,5,0.2650003433227539,0.8674993515014648,1.786250114440918,1.2799997329711914,3.104999542236328,1,0.08611517562048587,-3.4374985098824595,20.700000762939453,-1.113210399032648,20.78499984741211,-1.1162866001605727,20.5049991607666,0.08611517562048587
4292,2010-05-26,20.45499992370605,20.6200008392334,20.354999542236328,20.364999771118164,7523000.0,-0.010401555481099112,-3.8181786655569425,0.30000127156897716,45.032257556419296,38.15641231282257,0.5452836969401105,0.9135472262312732,1.6463886297187393,2.1817324531675233,28.39818746646102,0.3150005340576172,-0.5536897225059079,-0.7802500724792516,-1.9020225531892336,0.34152240823073043,-1.3411363128342444,-0.2193638321242588,1.1542673310546903,32.25808039416903,-15.19279769935008,0.5608862403549912,5,0.3074998855590856,1.0150003433227575,2.066249847412113,1.5599994659423864,3.0699996948242223,2,0.10168662583545007,1.7500000000000198,20.670000076293945,-3.4374985098824595,20.700000762939453,-1.113210399032648,20.78499984741211,0.10168662583545007
4293,2010-05-27,20.924999237060547,20.93000030517578,20.584999084472656,20.6200008392334,3798400.0,0.022977233688952214,1.1904802271860297,3.3888653414149603,53.76212867471241,40.40073670808031,-0.02974240931663985,0.3641640911214168,1.154543678680806,1.6847223083148535,29.806191885969298,0.4750003814697301,-0.5052077857992998,-0.24800071716308736,-1.286447997791477,0.7904465634653022,-0.7672243574772821,0.2712229231511074,0.6280973244580075,92.90318293574327,40.63289400805999,0.5192236403141949,5,-0.1699991226196289,0.4525003433227539,1.642500400543213,1.0900001525878906,2.9600009918212926,3,0.07264040684271933,-3.8181786655569425,20.45499992370605,1.7500000000000198,20.670000076293945,-3.4374985098824595,20.700000762939453,0.07264040684271933
4294,2010-05-28,21.125,21.2450008392334,20.98500061035156,21.149999618530273,5205200.0,0.00955798185097323,1.4185836076045149,-0.08196639296591143,47.950825865928046,40.90014566267796,-0.23922325119761823,0.09085012126262981,0.934087284042711,1.4662637133382432,31.2019751867606,0.32000160217285156,-0.5272880096124872,0.0015000343322739695,-0.9375034629760286,0.9405035316405765,-0.46800171432187554,0.4710017829864235,0.3741726960060525,88.46146792355944,35.282643925150666,0.46950174865415084,5,-0.39999961853027344,0.2524995803833008,1.4149994850158691,1.0124998092651367,3.0400009155273438,4,0.05846156735391994,1.1904802271860297,20.924999237060547,-3.8181786655569425,20.45499992370605,1.7500000000000198,20.670000076293945,0.05846156735391994
4295,2010-06-01,21.155000686645508,21.5049991607666,21.100000381469727,21.15999984741211,5004800.0,0.001420150847124546,-6.043471049707263,0.19996948195620662,48.303935503172355,41.85997479200006,-0.32188556663603407,-0.009745455237638367,0.8937127878484254,1.420746173614745,32.45059128731388,0.404998779296875,-0.5291124846648252,0.07600069046020508,-0.7575624721332801,0.9095638530536903,-0.3407808908365375,0.49278227175694767,-0.9500007629394567,73.07702465176203,21.245761236387125,0.41678158129674286,6,-0.3000011444091797,0.22249889373779297,1.3699989318847656,0.9824991226196289,3.2299995422363317,1,0.15197353099673583,1.4185836076045149,21.125,1.1904802271860297,20.924999237060547,-3.8181786655569425,20.45499992370605,0.15197353099673583
4296,2010-06-02,21.795000076293945,21.795000076293945,21.309999465942386,21.5,6413600.0,0.03025286546326833,2.288138880806881,-59.0099198779092,51.278776682746596,43.47797243336909,-0.9312685594160683,-0.7027060939899563,0.2373450092632048,0.764802178779572,33.47817865554015,0.6399993896484375,-0.4467444723432621,0.7267500877380364,-0.060518912207843556,1.5140190876839164,0.3331155877650964,1.1203845877109764,-1.5640001678466824,100.0,51.78926878514488,0.39363449997294064,6,-0.7950000762939453,-0.5525007247924805,0.7299995422363281,0.3424997329711914,2.7049999237060547,2,0.08121130771129792,-6.043471049707263,21.155000686645508,1.4185836076045149,21.125,1.1904802271860297,20.924999237060547,0.08121130771129792
4297,2010-06-03,21.76000022888184,21.915000915527344,21.63500022888184,21.899999618530273,4263000.0,-0.0016058658999581477,2.2940872882306325,-0.4745740794620511,52.418291984204714,45.71681384042723,-0.8877235669786039,-0.6892622078074417,0.25168609473480785,0.7818953353103559,33.54222694022552,0.28000068664550426,-0.43829577213604054,0.6830001831054737,-0.13185812148276455,1.497858487693712,0.27557103081135637,1.090429335399591,-1.4664403137207103,88.34582907885253,43.54889084502429,0.40742915229411836,6,-0.6999998092651403,-0.5175008773803746,0.5749998092651332,0.37749958038329723,2.674999237060547,3,0.09260107391791039,2.288138880806881,21.795000076293945,-6.043471049707263,21.155000686645508,1.4185836076045149,21.125,0.09260107391791039
4298,2010-06-04,21.23500061035156,21.61000061035156,21.184999465942386,21.57999992370605,4275400.0,-0.02412682045073944,1.098767525207536,2.4642915531335774,52.76317011285973,47.49751662832699,-0.2774615525887505,-0.14034859421246537,0.7596554333328491,1.2790474198450994,31.999031552957636,0.5750007629394531,-0.3973913092330079,0.13825054168700746,-0.6715532980558798,0.9480543814298947,-0.2666513781844344,0.5431524615584493,-0.8441542351684568,26.881711608981252,-20.646979925335923,0.4049019198714429,6,-0.17500019073485973,0.0074987411499058965,0.9774990081787145,0.9024991989135778,3.5699996948242223,4,0.10784077901379452,2.2940872882306325,21.76000022888184,2.288138880806881,21.795000076293945,-6.043471049707263,21.155000686645508,0.10784077901379452
4299,2010-06-07,21.065000534057614,21.5049991607666,21.065000534057614,21.274999618530273,4113200.0,-0.00800565441053358,-3.1904813805630163,0.6086942099414628,47.17743258652793,48.70010075092066,-0.07103676655141555,0.06861068297274286,0.9093315267062465,1.421685071978093,30.4373980044233,0.4399986267089879,-0.35728475575738017,-0.05424957275391051,-0.8320691133220102,0.7235699678141891,-0.44315934303795856,0.33466019753013754,-0.5827048864538575,0.0,-45.73764414832205,0.3889097702840494,6,-0.005000114440914416,0.1774988174438512,1.1474990844726598,1.072499275207523,3.9200000762939453,0,0.1338713327001766,1.098767525207536,21.23500061035156,2.2940872882306325,21.76000022888184,2.288138880806881,21.795000076293945,0.1338713327001766
4300,2010-06-08,21.184999465942386,21.225000381469727,20.96500015258789,21.030000686645508,3552200.0,0.00569660236612668,1.212762158301409,-0.7380926430517756,52.966087996637945,50.18365632924544,-0.12851883230725392,-0.06163669332882904,0.7695004243330246,1.2658819731740856,30.24104759748061,0.26000022888183594,-0.23022646835337213,0.07024936676025817,-0.7048126607035741,0.8453113942240904,-0.31728164697165795,0.4577803804921743,-0.6167415022632134,23.157803860470906,-25.95912425789247,0.38753101373191634,6,-0.04999923706055043,-0.03249931335449574,1.027500152587887,0.9525003433227504,3.9800014495849574,1,0.14066563722957337,-3.1904813805630163,21.065000534057614,1.098767525207536,21.23500061035156,2.2940872882306325,21.76000022888184,0.14066563722957337
4301,2010-06-09,21.315000534057614,21.59000015258789,21.26499938964844,21.325000762939453,3231600.0,0.006136467849537697,-4.908969535138077,-0.06451811380195095,52.89957315339337,51.057802506687004,-0.17590291483714182,-0.19908859306334747,0.616094399788583,1.0934436430693815,29.601632298485892,0.40500068664550426,-0.1352539807333386,0.19850044250487997,-0.5782887216049382,0.9752896066146981,-0.18989413955002732,0.5868950245597873,-0.6659379932675513,36.84211583017747,-14.063146573817924,0.38839458205490845,6,-0.06500053405761363,-0.1800003051757777,0.863749504089359,0.8224992752075231,3.0799999237060582,2,0.14403000787726494,1.212762158301409,21.184999465942386,-3.1904813805630163,21.065000534057614,1.098767525207536,21.23500061035156,0.14403000787726494
4302,2010-06-10,22.084999084472656,22.125,21.78499984741211,21.80500030517578,6962600.0,0.03612472583262294,-1.125002980235081,-27.999237077998828,71.35135692432198,53.01216120108807,-0.7715024281207938,-0.9890820308897759,-0.16239660731045902,0.28936564067067394,29.21304492516994,0.8099994659423864,-0.004098324554306032,0.9489990234375014,0.09529129480804954,1.8027067520669533,0.5221451591227755,1.3758528877522274,-1.3599802411983575,96.55164475955894,39.31086195758604,0.4268538643147253,6,-0.5399990081787109,-0.9474992752075195,0.0475006103515625,0.05250072479248047,2.445001602172855,3,0.1093502837057061,-4.908969535138077,21.315000534057614,1.212762158301409,21.184999465942386,-3.1904813805630163,21.065000534057614,0.1093502837057061
4303,2010-06-11,22.51000022888184,22.540000915527344,21.94499969482422,21.959999084472656,6935200.0,0.019243883270431805,-1.051728617139174,1.9642983651226285,72.43173848534164,55.73226260324514,-1.0594383169339459,-1.4128830385123088,-0.5946729450308474,-0.17996414075198786,29.03829118114262,0.595001220703125,0.1262173505128814,1.3272501945495634,0.28971020389023394,2.364790185208893,0.8084801992198969,1.84602018987923,-1.6729828930694843,98.09519542139691,38.19994359499776,0.5187699953296655,6,-0.7574996948242223,-1.164999961853031,-0.37750053405762074,-0.37250041961670277,2.19000053405761,4,0.08551751299365362,-1.125002980235081,22.084999084472656,-4.908969535138077,21.315000534057614,1.212762158301409,21.184999465942386,0.08551751299365362
4304,2010-06-14,22.51499938964844,22.69499969482422,22.5049991607666,22.60000038146973,4122400.0,0.00022208621571606635,-2.619007829103677,-0.1545469362842835,74.10357132725136,58.59888880592058,-0.9460143811831117,-1.3708140351038907,-0.6107465606975389,-0.2280363279726565,28.152535793747745,0.1900005340576172,0.2529798242659851,1.2577493667602582,0.06546522205132277,2.4500335114691936,0.6616072944057905,1.8538914391147259,-1.5076836958645856,89.59535532922189,26.628212300223502,0.5961420723544678,6,-0.6849994659423864,-1.0649995803833043,-1.0574998855590856,-0.9774999618530309,1.600000381469723,0,0.10171001455057538,-1.051728617139174,22.51000022888184,-1.125002980235081,22.084999084472656,-4.908969535138077,21.315000534057614,0.10171001455057538
4305,2010-06-15,22.979999542236328,22.979999542236328,22.7549991607666,22.790000915527344,3472400.0,0.020652905404993094,1.368442186841207,-2.23525187927746,77.50000113532678,61.512358189540606,-1.257113041905793,-1.7934833571708317,-1.0803566106968958,-0.7285736818235193,27.363820198534285,0.4650001525878871,0.324956468786759,1.637499523162841,0.21774997820281428,3.057249068122868,0.9276247506828277,2.3473742956428545,-1.770161768327629,100.0,33.42280164945228,0.709874772480013,6,-1.0074996948242188,-1.3874998092651367,-1.5900001525878906,-1.442500114440918,1.5900001525878906,1,0.08724983063772984,-2.619007829103677,22.51499938964844,-1.051728617139174,22.51000022888184,-1.125002980235081,22.084999084472656,0.08724983063772984
4306,2010-06-16,22.88999938964844,22.95499992370605,22.774999618530273,22.795000076293945,2692200.0,-0.003916455804207963,-1.6666666666666141,0.5000000000000187,79.87730245128306,64.56335935254931,-1.1124373456740564,-1.636567976481441,-0.9922386951570559,-0.6694862023359143,26.53248143250395,0.2049999237060547,0.418600040662632,1.4517494201660206,-0.11439629582744004,3.0178951361594812,0.668676562169292,2.234822278162749,-1.4323389681738732,92.46860455465423,20.660049226432307,0.78307285799673,6,-0.9174995422363317,-1.2974996566772496,-1.5000000000000036,-1.352499961853031,1.4200000762939453,2,0.0993884485164176,1.368442186841207,22.979999542236328,-2.619007829103677,22.51499938964844,-1.051728617139174,22.51000022888184,0.0993884485164176
4307,2010-06-17,22.895000457763672,22.920000076293945,22.72500038146973,22.809999465942386,2698000.0,0.00021848266704149744,1.8888794698992113,0.8947537494728948,77.28533085360442,67.28804387929871,-1.0499173884965316,-1.5820997742432965,-1.0029712112204692,-0.7106345017236464,25.565230624764617,0.1949996948242152,0.5192396908481172,1.3675004959106438,-0.318723690861745,3.0537246826830327,0.5243884025244512,2.2106125892968365,-1.2242125593824582,91.78752685952698,21.711763449798,0.8431120933861939,6,-0.9225006103515625,-1.3025007247924805,-1.5050010681152344,-1.3575010299682617,2.3599987030029297,3,0.06551648700628654,-1.6666666666666141,22.88999938964844,1.368442186841207,22.979999542236328,-2.619007829103677,22.51499938964844,0.06551648700628654
4308,2010-06-18,22.7450008392334,22.895000457763672,22.67499923706055,22.729999542236328,2431200.0,-0.006551632038924393,-2.5199658208341758,0.17648378772580117,72.75282418904186,70.12975405735583,-0.7411374541221214,-1.323538964866497,-0.8570180898434572,-0.6028913139943413,23.892092886680494,0.22000122070312145,0.5620675956171937,1.1055007934570327,-0.5922898551268609,2.8032914420409263,0.25660546916508764,1.9543961177489777,-0.8909233107124699,50.52662857326421,-16.51198321679525,0.8488953242919465,6,-0.7725009918212891,-1.152501106262207,-1.355001449584961,-1.2075014114379883,2.219999313354492,4,0.07847877694218952,1.8888794698992113,22.895000457763672,-1.6666666666666141,22.88999938964844,1.368442186841207,22.979999542236328,0.07847877694218952
4309,2010-06-21,22.434999465942386,22.75,22.38999938964844,22.68000030517578,3657400.0,-0.013629428966926316,-1.149251012030519,-16.33197711379506,66.6666501098216,71.65203873659846,-0.24179188569291554,-0.931335760500577,-0.5624859804384883,-0.3339450705865339,21.811817148448053,0.36000061035155895,0.5988885099298571,0.7129994392395069,-0.9702534242684813,2.396252302747495,-0.12862699251448717,1.554625870993501,-0.4232928555013018,7.627129602689731,-56.22498908530521,0.8416264317539944,6,-0.31250000000000355,-0.842499732971195,-1.089999675750736,-0.8975000381469762,3.319999694824215,0,0.10095838426185222,-2.5199658208341758,22.7450008392334,1.8888794698992113,22.895000457763672,-1.6666666666666141,22.88999938964844,0.10095838426185222
4310,2010-06-22,22.45499992370605,22.815000534057614,22.45499992370605,22.51000022888184,3438200.0,0.000891484655215935,-12.090858648909393,0.22449027255532572,60.248440950404195,72.46857960293298,-0.07006582056716937,-0.8570564142746946,-0.6006212689606585,-0.3739051746100408,20.056367135113327,0.38000106811522727,0.6807883331355029,0.6452499389648416,-0.9961340222139619,2.286633900143645,-0.17544204162456012,1.4659419195542434,-0.3077323028136334,11.504508427771206,-45.80160436721332,0.8206919805894023,6,-0.07250022888183238,-0.8625001907348597,-1.118750095367428,-0.917500495910641,2.8449993133544993,1,0.0739256224917475,-1.149251012030519,22.434999465942386,-2.5199658208341758,22.7450008392334,1.8888794698992113,22.895000457763672,0.0739256224917475
4311,2010-06-23,22.450000762939453,22.55500030517578,22.2450008392334,22.479999542236328,2372600.0,-0.00022263018408297253,2.444432670707413,0.5454293244554712,60.81505358213763,71.29787923157917,0.12612811399116808,-0.7503367900835869,-0.6140277065234301,-0.38534510500983643,17.564550109285783,0.3099994659423828,0.8129676145975608,0.5512507438659675,-1.02152034705178,2.124021834783715,-0.23513480159290623,1.3376362893248412,0.529998779296875,30.370393394632288,-22.058909298547974,0.7863855454588733,6,0.012498855590820312,-0.8575010299682617,-1.2087512016296387,-0.912501335144043,2.7699985504150355,2,0.09443202048279953,-12.090858648909393,22.45499992370605,-1.149251012030519,22.434999465942386,-2.5199658208341758,22.7450008392334,0.09443202048279953
4312,2010-06-24,22.53499984741211,22.70499992370605,22.434999465942386,22.475000381469727,2546400.0,0.003786150627351992,-2.8571136633016843,-2.000063580874873,73.63634976473743,71.43172492928981,0.1247983688942007,-0.7078073406243846,-0.7169854001429528,-0.4892501468640802,15.037627104166118,0.27000045776366477,0.9254970134907055,0.5322498321533189,-0.9080514388227776,1.9725511031294154,-0.18790080333472758,1.2524004676413654,0.430299720764161,44.615258211140684,-10.589358820534628,0.7201506354880477,6,0.0775003433227539,-0.942500114440918,-1.2975001335144043,-0.9975004196166992,3.3150005340576207,3,0.07876634704011831,2.444432670707413,22.450000762939453,-12.090858648909393,22.45499992370605,-1.149251012030519,22.434999465942386,0.07876634704011831
4313,2010-06-25,22.44499969482422,22.48500061035156,22.19499969482422,22.30500030517578,2877200.0,-0.003993794239950943,1.6363573311139383,2.3333439298089456,75.84268017479052,71.62495924568306,0.2286539625086803,-0.5250114701107975,-0.6510344472723553,-0.41911073265315224,13.063577935352189,0.3400001525878906,1.039213029839388,0.3662496566772475,-0.9927158777349945,1.7252151910894895,-0.3132331105288735,1.0457324238833685,0.5058938987731949,40.32252606449929,-20.961878867020133,0.6794827672061211,6,0.1424999237060547,-0.8524999618530273,-1.190000057220459,-0.9075002670288086,3.684999465942383,4,0.12519489882596724,-2.8571136633016843,22.53499984741211,2.444432670707413,22.450000762939453,-12.090858648909393,22.45499992370605,0.12519489882596724
4314,2010-06-28,22.36000061035156,22.51000022888184,22.26000022888184,22.26499938964844,2547600.0,-0.00378699423605966,-3.76192552225282,0.6785831062669793,72.29603495912778,71.04674078166093,0.32335893510936486,-0.36126766825641354,-0.587538361568587,-0.3395793315558002,11.798389279905141,0.25,1.0154774034768366,0.21950054168700817,-1.0673103847094545,1.5063114680834708,-0.42390492151122316,0.8629060048852395,0.5606572272949286,26.613014868069683,-37.862686139288144,0.6434054631982317,6,0.21499919891357777,-0.7675008773803675,-1.0675005912780726,-0.8225011825561488,3.3400001525878906,0,0.11650265971058826,1.6363573311139383,22.44499969482422,-2.8571136633016843,22.53499984741211,2.444432670707413,22.450000762939453,0.11650265971058826
4315,2010-06-29,24.3700008392334,24.899999618530273,22.084999084472656,22.434999465942386,15929800.0,0.0898926732565164,-1.1366210640608034,20.368173787344883,83.8316801568125,71.48611608227532,-1.6413386761379414,-2.2325210330356775,-2.5945166232527015,-2.3342336072972287,12.161952397175233,2.815000534057617,1.0026957315198572,2.0687507629394517,0.5230882705812938,3.6144132552976096,1.2959195167603745,2.841582009118529,-2.1750011444091797,81.17233823281303,12.65584764419539,0.7728312461790788,6,-0.8775014877319336,-1.8175010681152344,-3.1000008583068848,-2.8325014114379883,1.625,1,0.05683209987024229,-3.76192552225282,22.36000061035156,1.6363573311139383,22.44499969482422,-2.8571136633016843,22.53499984741211,0.05683209987024229
4316,2010-06-30,23.565000534057614,24.024999618530273,23.53499984741211,23.78499984741211,12838400.0,-0.03303242829109021,-2.499989782085953,-0.11369465489335817,66.26374810260779,70.26149577660902,-0.8163702362780896,-1.357729194314377,-1.803845698615067,-1.5121853826261038,13.17149028701969,0.8350009918212891,0.9680161186229803,1.1752504348754833,-0.44905350623880125,2.799554375989768,0.36309846431834103,1.9874024054326256,-1.4800014495849574,52.575529975180636,-11.88268979767529,0.812151970557143,6,-0.07250118255614879,-1.0125007629394496,-2.2950005531311,-2.0275011062622035,2.58499908447266,2,0.07362608375482149,-1.1366210640608034,24.3700008392334,-3.76192552225282,22.36000061035156,1.6363573311139383,22.44499969482422,0.07362608375482149
4317,2010-07-01,23.774999618530273,23.940000534057614,23.375,23.8700008392334,8165800.0,0.00891148227088534,3.808502694630334,0.43182507824488003,64.59053814082088,69.35457510458448,-0.9928197251755435,-1.4851751575577552,-2.020710171695157,-1.7043810398932955,14.371942632565792,0.5650005340576136,0.8726879561231833,1.2844995498657212,-0.42316403385352075,2.992163133584963,0.430667758006102,2.1383313417253405,-1.6900005340576172,60.035531560685186,-0.16090384079564046,0.8538317918596209,7,-0.2825002670288086,-1.1475000381469727,-2.5387496948242188,-2.2375001907348633,2.530000686645508,3,0.06077811642520414,-2.499989782085953,23.565000534057614,-1.1366210640608034,24.3700008392334,-3.76192552225282,22.36000061035156,0.06077811642520414
4318,2010-07-02,23.524999618530273,23.604999542236328,23.354999542236328,23.375,3770200.0,-0.010515247277024131,-1.631571550469307,-1.5789230645679408,61.02620355574767,68.72785882079849,-0.6934667698980377,-1.1118213684963507,-1.7722402647212512,-1.4456745058018967,14.868452266752307,0.4200000762939453,0.7675097710641232,0.9199995994567871,-0.7396294968992052,2.5796286958127794,0.09018505127879095,1.7498141476347833,-1.383700523376465,51.154538574170786,-5.1032381179932145,0.8298145481779969,7,-0.032500267028808594,-0.7825002670288086,-2.408749580383301,-1.9875001907348633,3.1800003051757777,4,0.09883106485188176,3.808502694630334,23.774999618530273,-2.499989782085953,23.565000534057614,-1.1366210640608034,24.3700008392334,0.09883106485188176
4319,2010-07-06,23.88500022888184,23.98500061035156,23.690000534057614,23.72500038146973,3750600.0,0.01530289548094177,-1.5652231602340312,1.0666683620919852,60.111738653620876,68.71266967671146,-0.9232434127789197,-1.3172588891773849,-2.1336490168946654,-1.7937489324271674,15.332789097053695,0.4600009918212855,0.6976167849402835,1.139000225067143,-0.447285321160372,2.725285771294658,0.34585745195338546,1.9321429981809004,-1.6885271232605028,63.94319015686343,12.672467494406582,0.7931427731137576,7,-0.39250087738037465,-0.9525003433227575,-2.81875038146973,-2.3475008010864293,1.7099990844726491,1,0.0939919995968892,-1.631571550469307,23.524999618530273,3.808502694630334,23.774999618530273,-2.499989782085953,23.565000534057614,0.0939919995968892
4320,2010-07-07,24.165000915527344,24.190000534057614,23.68000030517578,23.73500061035156,3853000.0,0.011722867237276668,1.1250029802350976,2.6875044703526436,63.665608527911445,69.02939800401965,-1.0450721619194674,-1.4361927495578364,-2.408287054756368,-2.063586929795587,15.731724541768877,0.5100002288818324,0.6685825432567576,1.270000839233397,-0.25765675456908,2.797658433035874,0.5061720423321567,2.0338296361346373,-1.9144572796478272,97.00603726520836,48.842019352598264,0.7638287969012392,7,-0.6725015640258789,-1.2325010299682617,-3.11375093460083,-2.6275014877319336,1.4949989318847656,2,0.06352161345981089,-1.5652231602340312,23.88500022888184,-1.631571550469307,23.524999618530273,3.808502694630334,23.774999618530273,0.06352161345981089
4321,2010-07-08,24.38500022888184,24.43000030517578,23.98500061035156,23.989999771118164,3793600.0,0.009104047383384772,-1.1975359807097974,0.9186050637852422,65.26639372294586,68.09940288826502,-1.0747478204869054,-1.4908388202261165,-2.598818556327142,-2.2682089829307976,17.026044425374664,0.4449996948242223,0.6948494130696155,1.3365001678466832,-0.1387490481001059,2.8117493837934724,0.5988755598732887,2.074124775820078,-2.0814674733493064,95.81394936214791,50.97169621623762,0.7376246079733955,7,-0.8925008773803746,-1.4525003433227575,-3.268750667572025,-2.8475008010864293,1.3099994659423793,3,0.06602421961204907,1.1250029802350976,24.165000915527344,-1.5652231602340312,23.88500022888184,-1.631571550469307,23.524999618530273,0.06602421961204907
4322,2010-07-09,24.5,24.5,24.270000457763672,24.34000015258789,2419600.0,0.004716004512559158,1.874997019764919,0.4050624354157979,68.11144901433957,67.24037720377049,-0.9853161064968177,-1.4921388857619178,-2.6840185172893953,-2.366926840444478,19.082396787541096,0.22999954223632812,0.770591619162456,1.3307498931884751,-0.20648053869378558,2.867980325070736,0.5621346772473466,2.0993651091296037,-2.1445379072075106,100.0,53.568569884838986,0.7686152159411298,7,-1.0075006484985352,-1.567500114440918,-3.3787503242492676,-2.96250057220459,1.4050006866455114,4,0.06734692320531721,-1.1975359807097974,24.38500022888184,1.1250029802350976,24.165000915527344,-1.5652231602340312,23.88500022888184,0.06734692320531721
4323,2010-07-12,24.434999465942386,24.51499938964844,24.31999969482422,24.395000457763672,1965600.0,-0.0026530830227597946,-1.0526225969984815,0.24999403952986032,71.73913764593294,67.17849972452662,-0.6798409897087687,-1.3444589357105627,-2.5999975889328084,-2.28585707051424,20.58176630770972,0.1949996948242223,0.855052144210056,1.1694993972778356,-0.43357971813554386,2.772578512691215,0.36795983957114586,1.9710389549845253,-2.02864662263514,90.41916030883095,37.46492376446446,0.801539557706689,7,-0.9425001144409215,-1.5024995803833043,-3.2837495803833043,-2.897500038146976,1.4150009155273438,0,0.07652960426047106,1.874997019764919,24.5,-1.1975359807097974,24.38500022888184,1.1250029802350976,24.165000915527344,0.07652960426047106
4324,2010-07-13,24.80500030517578,24.8799991607666,24.70000076293945,24.790000915527344,3052200.0,0.015142248713739592,1.1818370980048056,0.3749940393876926,73.73738307853849,66.05691116027396,-0.7448773512568536,-1.617006963822753,-2.9445133369628707,-2.6373143238468693,22.039411557503037,0.4449996948242152,0.9167014653993562,1.4250001907348633,-0.2764822643249474,3.126482645794674,0.574258963204958,2.2757414182647686,-2.3487745263640747,93.75008940705243,34.08409396373698,0.8507412275299062,7,-0.6875009536743164,-1.8725004196166992,-3.653750419616699,-3.267500877380371,0.875,1,0.07659744386835654,-1.0526225969984815,24.434999465942386,1.874997019764919,24.5,-1.1975359807097974,24.38500022888184,0.07659744386835654
4325,2010-07-14,24.98500061035156,25.09499931335449,24.84499931335449,24.92499923706055,4213200.0,0.007256613705351134,-1.2727146622276975,4.000254323499018,74.73170582841077,66.99779535202984,-0.9258262514409239,-1.7276746796208258,-3.0941548396509724,-2.795460376048151,23.22259979487767,0.2899990081787074,0.9983987681578625,1.5047504425048785,-0.3286517305123269,3.338152615522084,0.5880493559962758,2.4214515290134813,-2.4798993547454806,90.0901953574049,25.614789469803185,0.9167010865086025,7,-0.7600011825561488,-1.9550008773803675,-3.833750724792477,-3.447501182556149,0.4049987792968821,2,0.02441459628182674,1.1818370980048056,24.80500030517578,-1.0526225969984815,24.434999465942386,1.874997019764919,24.5,0.02441459628182674
4326,2010-07-15,25.165000915527344,25.165000915527344,24.86000061035156,25.09499931335449,2942400.0,0.0072043346319234924,7.7140949837880095,1.1666666666668641,75.19157522113544,68.17568836095367,-0.9554772707998218,-1.8219089375224833,-3.239950468005194,-2.951539490854376,24.489781677575202,0.3050003051757848,1.120742581314044,1.5710006713867202,-0.3863167335069946,3.528318076280435,0.5923419689398628,2.5496593738335775,-2.55630373761133,100.0,31.64871002294217,0.9786587024468569,7,-0.9050006866455078,-1.9500007629394531,-4.0212507247924805,-3.6275014877319336,0.0999984741210973,3,0.019670133672808232,-1.2727146622276975,24.98500061035156,1.1818370980048056,24.80500030517578,-1.0526225969984815,24.434999465942386,0.019670133672808232
4327,2010-07-16,24.395000457763672,24.9950008392334,24.34499931335449,24.834999084472656,4101800.0,-0.03059806992848413,-1.407408977238993,-6.285550802430133,66.52542592053791,68.78671306815258,-0.0986555694837179,-0.9842324723661555,-2.43028642631349,-2.160894484774044,25.497648033001713,0.8200016021728551,0.9636170464066609,0.7260002136230455,-1.2334940768022058,2.6854945040482967,-0.2537469315895784,1.7057473588356693,-1.6329250555909773,8.875817111488317,-60.417593674331556,0.9797471452126251,7,0.027500152587890625,-0.9200000762939453,-3.202500343322754,-2.8575010299682617,1.0799999237060582,4,0.05328957625195807,7.7140949837880095,25.165000915527344,-1.2727146622276975,24.98500061035156,1.1818370980048056,24.80500030517578,0.05328957625195807
4328,2010-07-19,24.53000068664551,24.7450008392334,24.46500015258789,24.665000915527344,2309800.0,0.005533930163911016,-1.1132023866932494,0.3068196596238963,68.23528657499648,69.68932950386099,-0.08504809135866509,-1.0315357258491993,-2.499219362849299,-2.2748144058310906,26.67133722115419,0.35000038146972656,0.9665819906463113,0.7717504501342809,-1.1730899866411555,2.7165908869097173,-0.2006697682534373,1.744170668521999,-1.6237497536715395,22.561099002831547,-49.97761307101549,0.9724202183877177,7,-0.10750007629394887,-0.9750003814697301,-3.1887507438659703,-2.992501258850101,0.3549995422363281,0,0.05605381009013066,-1.407408977238993,24.395000457763672,7.7140949837880095,25.165000915527344,-1.2727146622276975,24.98500061035156,0.05605381009013066
4329,2010-07-20,24.70000076293945,24.71500015258789,24.290000915527344,24.334999084472656,2582600.0,0.006930292357736789,1.1518923773745255,-2.7037115528617695,54.014595152738586,68.61699468439734,-0.14224077550000658,-1.0784392846544861,-2.592561022064263,-2.41965752905854,28.383693169954,0.4249992370605469,0.9763741435300908,0.8285004615783649,-1.0547112658983089,2.7117121890550386,-0.11310540215997378,1.7701063253167035,-1.6582248310122765,46.85712541852638,-23.57372450173159,0.9416058637383372,7,-0.12499999999999645,-1.0750007629394496,-3.1512503623962367,-3.1625013351440394,0.3549995422363317,1,0.0465586875712074,-1.1132023866932494,24.53000068664551,-1.407408977238993,24.395000457763672,7.7140949837880095,25.165000915527344,0.0465586875712074
4330,2010-07-21,24.114999771118164,24.40999984741211,24.04999923706055,24.32999992370605,2966000.0,-0.023684249949458946,-1.0869526758071875,-0.5890388052214042,57.06939311060364,67.70621683858154,0.4860332551886408,-0.3822994807243063,-1.9573958683089216,-1.8204698372626211,29.88329080337823,0.6500015258788991,1.0125226474895186,0.1604994773864732,-1.6023241634989596,1.923323118271906,-0.7209123430562414,1.0419112978291878,-0.9458303401749824,5.829635534449957,-64.09788322313138,0.8814118204427158,7,0.49250030517578125,-0.48999977111816406,-2.4749999046325684,-2.577500343322754,0.7800006866455078,2,0.06489738954640067,1.1518923773745255,24.70000076293945,-1.1132023866932494,24.53000068664551,-1.407408977238993,24.395000457763672,0.06489738954640067
4331,2010-07-22,24.56999969482422,24.76499938964844,24.47500038146973,24.540000915527344,2796000.0,0.018867921543627597,-2.624991059294918,-0.13952910700662036,59.61305077232556,66.76195036724665,0.06709050321805776,-0.7065564657959342,-2.3560714389038573,-2.257455389714959,32.0655156595626,0.649999618530277,1.0454676027202972,0.5094994544982896,-1.1225125454665132,2.1415114544630924,-0.3065065454841118,1.325505454480691,-1.2810803748059882,55.026410174123306,-15.48514034461541,0.8160059999824009,7,0.03750038146972656,-0.9449996948242188,-2.7874999046325684,-3.005000114440918,0.5450000762939453,3,0.03337402136789436,-1.0869526758071875,24.114999771118164,1.1518923773745255,24.70000076293945,-1.1132023866932494,24.53000068664551,0.03337402136789436
4332,2010-07-23,24.309999465942386,24.420000076293945,24.06999969482422,24.34000015258789,7036000.0,-0.01058202002894626,2.6842041861165487,-1.0000635808747544,59.46922844721283,65.39862712294442,0.33224382679285824,-0.32333715817926745,-2.054985501420969,-1.9837237067578108,33.78143249707254,0.5,1.0319823872399212,0.16074924468994567,-1.3067238631531097,1.628222352533001,-0.572987309231582,0.8944857986114734,-0.9085152501936093,36.36366061472633,-35.08466129962228,0.7337365539215277,7,0.29750061035155895,-0.6849994659423864,-2.527499675750736,-2.7449998855590856,0.5150012969970632,4,0.03928424289124255,-2.624991059294918,24.56999969482422,-1.0869526758071875,24.114999771118164,1.1518923773745255,24.70000076293945,0.03928424289124255
4333,2010-07-26,25.2549991607666,25.559999465942386,23.97500038146973,24.1299991607666,13704800.0,0.03887288011454437,-1.2090617157926187,-37.49914171276431,64.48200802940787,64.37025211748545,-0.5411101458407437,-1.1036073429421975,-2.943202894219773,-2.9118323045092964,36.533002903621004,1.5849990844726562,1.0134808331891278,0.9652489662170396,-0.3448272301309032,2.2753251625649824,0.3102108680430682,1.620287064391011,-1.7477039430311123,80.75706742270698,8.014078756475712,0.6550380981739723,7,-0.4874992370605433,-1.432499885559082,-3.472499370574951,-3.689999580383301,-0.5399990081787109,0,0.00871119493224537,2.6842041861165487,24.309999465942386,-2.624991059294918,24.56999969482422,-1.0869526758071875,24.114999771118164,0.00871119493224537
4334,2010-07-27,24.96500015258789,25.0049991607666,24.809999465942386,24.989999771118164,6201800.0,-0.011482835787586243,6.091104560429904,-0.022221883138020832,58.438807529276225,62.55993008424828,-0.2525910188316871,-0.6413227921943729,-2.5808897762678455,-2.6075747735821864,39.38252799678739,0.4449996948242152,0.9641053288167569,0.5449999809265123,-0.43319935388736397,1.5231993157403885,0.05590031351957592,1.0340996483334486,-1.29348859499585,62.46058946132089,-6.915313301449515,0.4890996674069373,7,-0.19750022888183238,-1.142500877380371,-3.1825003623962402,-3.40000057220459,0.2800006866455078,1,-0.0032044832051706384,-1.2090617157926187,25.2549991607666,2.6842041861165487,24.309999465942386,-2.624991059294918,24.56999969482422,-0.0032044832051706384
4335,2010-07-28,25.7549991607666,26.045000076293945,24.934999465942386,25.149999618530273,12121400.0,0.031644262100948506,-1.144929031877613,-24.200350957503623,62.900174930045964,61.194218940793895,-1.030217744327114,-1.393696620689596,-3.2959633371598933,-3.3837660030420835,39.559278136517136,1.110000610351559,0.9248476515023896,1.2657490730285659,0.12060255897065275,2.410895587086479,0.6931758159996093,1.8383223300575224,-1.9324085705065315,85.99029187045505,19.134154018275368,0.5725732570289562,7,-0.7449989318847656,-1.6899995803833008,-3.8974995613098145,-4.189999580383301,-0.4849987030029297,2,-0.027179144958278667,6.091104560429904,24.96500015258789,-1.2090617157926187,25.2549991607666,2.6842041861165487,24.309999465942386,-0.027179144958278667
4336,2010-07-29,25.29999923706055,26.149999618530273,25.20000076293945,26.084999084472656,9004800.0,-0.017666470142975843,1.0764981531047095,-1.297521390694648,57.07963735404573,60.14468687785032,-0.6191664491351645,-0.8453941748758815,-2.760108952885176,-2.9116359180510365,39.771913800985,0.9499988555908239,0.8252175001524478,0.7239992141723661,-0.3887525649587822,1.8367509933035144,0.1676233246067902,1.280375103737942,-1.2551676981970914,60.91950898251913,-1.6721040435665557,0.5563758895655748,7,-0.23749923706055043,-1.1824998855590856,-3.3124995231628453,-3.7349996566772496,0.320001602172848,3,-0.016007857371933,-1.144929031877613,25.7549991607666,6.091104560429904,24.96500015258789,-1.2090617157926187,25.2549991607666,-0.016007857371933
4337,2010-07-30,25.21999931335449,25.559999465942386,25.21999931335449,25.375,6494800.0,-0.003162052415751626,-3.3870793084352564,0.19745314238786058,56.92850591833515,58.88837791599906,-0.4579968463582418,-0.6868005072982974,-2.602869257616156,-2.8122423785737176,40.31667831395539,0.34000015258789773,0.6944657411993234,0.5717493057250955,-0.5092113500412445,1.6527099614914356,0.031268977841925505,1.1122296336082655,-0.9225476049310117,57.241350280533574,-1.7546587996359975,0.5404803278831692,7,-0.15749931335448863,-1.1024999618530238,-3.192499637603756,-3.654999732971188,0.2849998474121129,4,-0.004163344373317446,1.0764981531047095,25.29999923706055,-1.144929031877613,25.7549991607666,6.091104560429904,24.96500015258789,-0.004163344373317446
4338,2010-08-02,25.85000038146973,25.95499992370605,25.67499923706055,25.76499938964844,3865200.0,0.02498021749674062,-1.113202386693196,-0.548391066264677,58.81856434137578,59.42215227029209,-0.9846069055981665,-1.1949533099262375,-3.1272133809503337,-3.4187500201377397,41.032617693382655,0.7350006103515625,0.5538364053373321,1.0855003356933643,0.013120610254770071,2.1578800611319586,0.5493104729740672,1.6216901984126615,-1.3302429238334383,77.61199978364426,22.061540028016935,0.5361898627192971,8,-0.7875003814697301,-1.7325010299682653,-3.7475004196167028,-4.285000801086429,-0.21000099182128906,0,-0.03965182218198493,-3.3870793084352564,25.21999931335449,1.0764981531047095,25.29999923706055,-1.144929031877613,25.7549991607666,-0.03965182218198493
4339,2010-08-03,26.1299991607666,26.17499923706055,25.92499923706055,25.96999931335449,4207200.0,0.010831674087617538,-1.0000000000000568,1.882329182093613,59.50206326066417,59.69244895363214,-1.162698720283803,-1.368291823289237,-3.3051498279113147,-3.6702750946067475,41.47627043837683,0.3249988555908203,0.5191930873790973,1.253249168395996,0.10144886555752919,2.405049471234463,0.6773490169767626,1.8291493198152295,-1.4146126438230304,96.37096091934193,43.322811916327446,0.5759001514192333,8,-1.0549993515014613,-2.0,-4.039999485015869,-4.564999580383301,-0.41499900817871094,1,-0.054152279128400815,-1.113202386693196,25.85000038146973,-3.3870793084352564,25.21999931335449,1.0764981531047095,25.29999923706055,-0.054152279128400815
4340,2010-08-04,25.70000076293945,25.940000534057614,25.60000038146973,25.79999923706055,4279400.0,-0.01645611984836115,-1.2666734483679476,-0.6249910592947877,54.26294854625023,59.09799315073487,-0.5411293408325584,-0.8615720082214402,-2.7732412187227062,-3.216888402170735,41.51874871111967,0.5299987792968714,0.4538592873191014,0.7465007781982393,-0.4101643518851503,1.903165908281629,0.1681682131565445,1.3248333432399342,-0.7802684651794998,51.28213153879222,4.000690455405639,0.5783325650416945,8,-0.6250009536743093,-1.570001602172848,-3.6162509918212855,-4.135001182556149,0.18999862670899148,2,-0.017704276661430374,-1.0000000000000568,26.1299991607666,-1.113202386693196,25.85000038146973,-3.3870793084352564,25.21999931335449,-0.017704276661430374
4341,2010-08-05,25.9950008392334,26.0,25.770000457763672,25.78499984741211,3621600.0,0.011478601849668202,1.090911455398247,-2.100041962310067,63.79311308708135,59.57842477738693,-0.6847437922679234,-1.0854205314692713,-2.9598348294325305,-3.4862280103885794,41.36977039636954,0.2999992370605504,0.500976950175211,0.961000823974608,-0.25181057015284836,2.1738122181020643,0.3545951269108798,1.567406521038336,-0.8995311699713646,81.1519987217765,27.814027865290242,0.6064056970637278,8,-0.9200010299682582,-1.230001449584961,-2.972501277923584,-3.470001220703125,-0.07500076293945312,3,-0.027889992616407566,-1.2666734483679476,25.70000076293945,-1.0000000000000568,26.1299991607666,-1.113202386693196,25.85000038146973,-0.027889992616407566
4342,2010-08-06,26.149999618530273,26.2450008392334,25.915000915527344,25.989999771118164,3046800.0,0.00596263798010499,-1.129048533175822,0.7619004368715997,63.91752644891413,59.51570460177651,-0.6160776447988354,-1.1704784497176668,-2.995459779349673,-3.6150431712415454,41.22086161857515,0.3299999237060547,0.5919529857141512,1.0334996223449693,-0.24885049655422975,2.3158497412441683,0.392324562895368,1.6746746817945706,-0.9033958097764483,85.27113902639523,26.881793224337343,0.6411750594496002,8,-0.6224994659423828,-1.3499994277954102,-3.127500057220459,-3.625,0.09000015258789062,4,-0.020267640039325685,1.090911455398247,25.9950008392334,-1.2666734483679476,25.70000076293945,-1.0000000000000568,26.1299991607666,-0.020267640039325685
4343,2010-08-09,26.30500030517578,26.38999938964844,26.21500015258789,26.28499984741211,2204800.0,0.005927368600635585,-1.187492549412342,0.12500298023508094,63.82429382058099,60.11409196747705,-0.6777444306329166,-1.2418716201673305,-3.041976086109024,-3.745247838105179,41.09052687158508,0.23999977111816762,0.6490346830787637,1.0950002670288086,-0.24932492351387125,2.4393254575714884,0.42283767175747045,1.7671628623001467,-0.8986529715452249,89.24060871055782,28.178340130124468,0.6721625952713398,8,-0.6425008773803675,-1.4325008392333984,-3.2450008392333984,-3.780000686645508,-0.10499954223633168,0,-0.030412512264893277,-1.129048533175822,26.149999618530273,1.090911455398247,25.9950008392334,-1.2666734483679476,25.70000076293945,-0.030412512264893277
4344,2010-08-10,26.70499992370605,26.76499938964844,26.20499992370605,26.395000457763672,4100200.0,0.01520621987795856,1.6046583837156077,15.49961853900421,73.04272600404,61.24104208680973,-0.8995679591155863,-1.5728715972201286,-3.3330541901468003,-4.1181132524354425,40.73100504049945,0.5599994659423899,0.7484414987928858,1.3999999046325655,-0.08499511444469476,2.884994923709826,0.6575023950939354,2.1424974141711957,-1.121595219992276,94.84982686498682,25.69387993278214,0.7424975095386309,8,-0.7224998474121058,-1.4825000762939418,-3.5875005722045863,-4.180000305175778,-0.4850006103515625,1,-0.03988019236473417,-1.187492549412342,26.30500030517578,-1.129048533175822,26.149999618530273,1.090911455398247,25.9950008392334,-0.03988019236473417
4345,2010-08-11,25.59499931335449,25.88500022888184,25.59000015258789,25.86000061035156,2936400.0,-0.04156527292726986,-1.1454580764189772,-0.8548443662361892,58.16733309928398,61.361897169613975,0.20713203456300278,-0.43724608867792014,-2.1257518034684075,-2.9821279051074896,39.72339375804573,1.1149997711181605,0.7225686203293229,0.25949935913085653,-1.2228773619327171,1.7418760801944302,-0.4816890014009303,1.0006877196626434,1.1700000762939524,0.4254607670303016,-67.60476088877621,0.7411883605317862,8,0.3975000381469762,-0.37249946594237926,-2.382499694824215,-3.069999694824215,0.4300003051757848,2,0.004688448620929986,1.6046583837156077,26.70499992370605,-1.187492549412342,26.30500030517578,-1.129048533175822,26.149999618530273,0.004688448620929986
4346,2010-08-12,25.65999984741211,25.76000022888184,25.604999542236328,25.65999984741211,3220600.0,0.002539579441352302,-1.8181786655570074,-0.0,61.10198392618551,61.82561694826402,0.22190337738638988,-0.48829633490380076,-2.1113213472954016,-3.027048453612018,38.603875341077654,0.16500091552735086,0.7594665906812281,0.2997499465942397,-1.1871629692235786,1.786662862412058,-0.4437065113146694,1.0432064045031488,1.1049995422363317,5.957424704320171,-63.34877324688748,0.7434564579089088,8,0.5174999237060547,-0.2899999618530238,-2.447500228881836,-3.135000228881836,0.4850006103515625,3,0.008963349322058889,-1.1454580764189772,25.59499931335449,1.6046583837156077,26.70499992370605,-1.187492549412342,26.30500030517578,0.008963349322058889
4347,2010-08-13,25.69499969482422,25.82500076293945,25.6299991607666,25.645000457763672,1909000.0,0.0013639847085049617,-3.874928476063234,100.0,54.255327390911184,61.31859062043462,0.2920838505304175,-0.4436563660197521,-2.063717485923121,-3.043317333191549,38.69509915247211,0.195001602172848,0.7050688526871518,0.2697498321533196,-1.151715211034663,1.691214875341302,-0.4409826894406699,0.9804823537473091,1.0464997100830118,8.936137056480256,-56.4876122806028,0.710732521593991,8,0.4825000762939453,-0.32499980926513317,-2.4825000762939453,-3.1700000762939453,0.4799995422363317,4,0.008756582375638144,-1.8181786655570074,25.65999984741211,-1.1454580764189772,25.59499931335449,1.6046583837156077,26.70499992370605,0.008756582375638144
4348,2010-08-16,25.90500068664551,25.9950008392334,25.649999618530273,25.684999465942386,1757400.0,0.008172834960709974,-1.37931125200594,4.4000915541313805,59.23380017799428,61.28878361124907,0.10136469512326585,-0.5748362356840069,-2.1700465332750554,-3.2281463907976793,38.84921928800643,0.345001220703125,0.7264328862347647,0.41100082397461435,-0.9602707444845286,1.7822723924337573,-0.27463496025495715,1.0966366082041858,0.8134687332153341,26.80857349708969,-37.379359135140795,0.6856357842295717,8,0.2724990844726527,-0.5350008010864258,-2.692501068115238,-3.380001068115238,0.279998779296875,0,0.01293183075055282,-3.874928476063234,25.69499969482422,-1.8181786655570074,25.65999984741211,-1.1454580764189772,25.59499931335449,0.01293183075055282
4349,2010-08-17,25.85000038146973,25.95000076293945,25.70499992370605,25.88999938964844,2063800.0,-0.002123153974828318,2.062476903453727,-0.18181266472464974,51.09071447404038,60.93631315878132,0.12568772130434525,-0.4524613311101646,-2.0043954520214697,-3.148517450475861,39.42020251003521,0.24500083923339844,0.7588065106303326,0.298500537872318,-1.028308771917274,1.6253098476619101,-0.3649041170224798,0.9619051927671158,0.845899653045656,64.19747853647827,2.6530793731829334,0.6634046548947962,8,0.32749938964843395,-0.48000049591064453,-2.6375007629394567,-3.3250007629394567,0.00499916076659801,1,0.01353966639476778,-1.37931125200594,25.90500068664551,-3.874928476063234,25.69499969482422,-1.8181786655570074,25.65999984741211,0.01353966639476778
4350,2010-08-18,25.68000030517578,25.84000015258789,25.59499931335449,25.790000915527344,2032800.0,-0.006576405175444888,1.333351498637636,2.7500834485718375,54.6683181401521,59.92244705356695,0.3269328604381059,-0.16780734616570214,-1.7273071521838261,-2.9548667439031604,40.473233909587044,0.2550010681152415,0.7262562926442762,0.05025043487548686,-1.0915420214610663,1.19204289121204,-0.5206457932927897,0.6211466630437634,0.9937817317010555,21.25016689236943,-38.70549826256527,0.5708962281682758,8,0.4974994659423828,-0.31000041961669567,-2.155000686645508,-3.155000686645508,0.6649990081787074,2,0.02102799851096071,2.062476903453727,25.85000038146973,-1.37931125200594,25.90500068664551,-3.874928476063234,25.69499969482422,0.02102799851096071
4351,2010-08-19,25.38999938964844,25.625,25.28000068664551,25.604999542236328,2060600.0,-0.011292870408139755,1.7058656334614588,1.9545359966707958,51.98598188108226,58.596719879363405,0.5834447046531075,0.19686930832583371,-1.335570886077587,-2.644976677277601,40.89494580263273,0.3999996185302699,0.6563287788458148,-0.28075046539306214,-1.3162587257452962,0.754757794959172,-0.798504595569181,0.23700366478305668,1.2621070095426177,15.384430703238033,-43.059202181757875,0.5177541301761177,8,0.6325006484985352,-0.01999950408935547,-1.7624998092651403,-2.7674999237060582,0.6300010681152308,3,0.02500985601207706,1.333351498637636,25.68000030517578,2.062476903453727,25.85000038146973,-1.37931125200594,25.90500068664551,0.02500985601207706
4352,2010-08-20,25.26499938964844,25.309999465942386,25.09499931335449,25.184999465942386,1772200.0,-0.00492319822784093,1.5294124246878957,-0.3720924043221438,42.2516417094494,56.199758533682115,0.6366567642461796,0.41854281172555474,-1.1330136363917944,-2.497419034564725,42.058482123580326,0.2950000762939524,0.6505882265645617,-0.4535004615783649,-1.2946410434818567,0.38764012032512696,-0.874070752530109,-0.032930170626620736,1.3322227810407945,18.888865341415542,-35.59629199605463,0.4205702909517457,8,0.6649999618530238,0.10500049591064453,-1.5274991989135778,-2.6074991226196325,0.7450008392333984,4,0.034830836705888935,1.7058656334614588,25.38999938964844,1.333351498637636,25.68000030517578,2.062476903453727,25.85000038146973,0.034830836705888935
4353,2010-08-23,25.47500038146973,25.70000076293945,25.47500038146973,25.51499938964844,1719800.0,0.008311933381931258,-10.250298030613349,-0.49998807905967624,41.16061463442767,52.6573017148363,0.3313877944197081,0.23807507280152507,-1.2751192395366253,-2.6851686246113537,42.205352962822,0.4350013732910085,0.5592073598034268,-0.2544995307922342,-1.0756344447475392,0.5666353831630708,-0.6650669877698867,0.15606792618541832,1.0320884177794198,44.444494018074884,-4.546487590314804,0.4105674569776521,8,0.0699996948242152,-0.10500049591064453,-1.5262498855590856,-2.8175001144409215,0.13500022888182883,0,0.027477874194655305,1.5294124246878957,25.26499938964844,1.7058656334614588,25.38999938964844,1.333351498637636,25.68000030517578,0.027477874194655305
4354,2010-08-24,24.88500022888184,25.040000915527344,24.795000076293945,24.98500061035156,2645600.0,-0.02315996638873663,1.3333303058101198,2.5000715273471115,39.45666522731489,50.578338617950855,0.710821800503016,0.8661842485967917,-0.622840858308745,-2.0779582101763268,41.902009367246016,0.6800003051757848,0.4334727683291,-0.8404996871948214,-1.6779327237825505,-0.003066650607092214,-1.2592162054886877,-0.421783168900955,1.5373632012136298,8.612454164317043,-38.43268903044432,0.41871651829386497,8,0.5100002288818324,0.4849996566772461,-0.8962497711181676,-2.227499961853031,0.4650001525878906,1,0.05224027426577038,-10.250298030613349,25.47500038146973,1.5294124246878957,25.26499938964844,1.7058656334614588,25.38999938964844,0.05224027426577038
4355,2010-08-25,25.05500030517578,25.10000038146973,24.729999542236328,24.834999084472656,1715200.0,0.006831427555971548,1.3870916138558718,-2.20000381468287,37.4331599891679,47.94846929161556,0.509775850788909,0.6756964489751525,-0.7422938862904864,-2.22894605992812,40.681932977086014,0.370000839233402,0.29090832721471926,-0.6354996681213372,-1.5246561618412215,0.2536568255985472,-1.0800779149812776,-0.19092142126139677,1.2371740566155651,33.50519112789064,-8.844561552288084,0.44457824685994213,8,0.30749988555908203,0.31499958038330433,-0.9549999237060547,-2.3975000381469727,0.4400005340576172,2,0.03192972370051361,1.3333303058101198,24.88500022888184,-10.250298030613349,25.47500038146973,1.5294124246878957,25.26499938964844,0.03192972370051361
4356,2010-08-26,24.895000457763672,25.04999923706055,24.79999923706055,24.98500061035156,1788400.0,-0.006385944740102678,1.2727540705032991,-0.4090893327784552,33.24435779473083,45.613917114262186,0.6144664286507435,0.8472374028524676,-0.5296626143164858,-2.048755320610283,39.32047124277119,0.2550010681152308,0.03833578247699876,-0.7752495765686049,-1.718644787349568,0.16814563421235817,-1.2469471819590865,-0.3035519711781234,1.2409564220721734,17.010382255781092,-19.087637868322222,0.47169760539048194,8,0.4674997329711914,0.4749994277954137,-0.7787504196166992,-2.2100000381469727,0.5599994659423793,3,0.05824458039480063,1.3870916138558718,25.05500030517578,1.3333303058101198,24.88500022888184,-10.250298030613349,25.47500038146973,0.05824458039480063
4357,2010-08-27,25.114999771118164,25.19499969482422,24.795000076293945,25.06999969482422,1651600.0,0.008837088142566563,2.9024367550870402,-0.5000000000000198,34.38320853810613,42.85274026538573,0.3392140009860398,0.652418281845371,-0.6935501699454818,-2.2489955156538386,37.96095412241858,0.39999961853027344,-0.040965403775256704,-0.5500002861022963,-1.5050422951597113,0.40504172295511864,-1.0275212906310038,-0.07247928157358885,0.8803613749577295,39.690695296523664,9.888759194153728,0.47752100452870755,8,0.22500038146972656,0.2550001144409215,-0.9987497329711914,-2.429999351501465,0.7100009918212855,4,0.036034270153020076,1.2727540705032991,24.895000457763672,1.3870916138558718,25.05500030517578,1.3333303058101198,24.88500022888184,0.036034270153020076
4358,2010-08-30,24.82500076293945,25.09499931335449,24.82500076293945,25.0,1563400.0,-0.011546844946111023,-2.085711171662,-3.8888653414149053,24.594624270633034,39.908730242784905,0.5139517242833875,0.9082563831180401,-0.34481663909512505,-1.9389667551276268,36.238979852392255,0.2899990081787145,-0.15833449954854828,-0.7887493133544972,-1.8097232930298297,0.23222466632083538,-1.2992363031921634,-0.2782623235168309,1.0438242227524874,20.430363339539994,-1.0962172295716002,0.5104869898376663,8,0.4599990844726598,0.544999122619636,-0.7087507247924769,-2.1400003433227504,0.9200000762939489,0,0.047734115992916326,2.9024367550870402,25.114999771118164,1.2727540705032991,24.895000457763672,1.3870916138558718,25.05500030517578,0.047734115992916326
4359,2010-08-31,24.71500015258789,24.88500022888184,24.65500068664551,24.75,2963200.0,-0.004431041569826433,-1.9677594014571158,0.19999999999999593,33.703735361996834,37.57933215632321,0.49843728488289685,0.9558187723736182,-0.16615494433946765,-1.8132048066484288,34.15027988952069,0.22999954223632812,-0.23173442522816146,-0.8279999732971177,-1.8934842533621783,0.23748430676794285,-1.3607421133296462,-0.2952578332645892,1.0399422887584855,11.111032619253075,-12.544182326866308,0.5327421400325301,8,0.46250057220458984,0.9949998855590856,-0.4200005531311035,-1.8325004577636719,1.235000610351559,1,0.03621284451701512,-2.085711171662,24.82500076293945,2.9024367550870402,25.114999771118164,1.2727540705032991,24.895000457763672,0.03621284451701512
4360,2010-09-01,25.2450008392334,25.420000076293945,25.170000076293945,25.30500030517578,2076200.0,0.02144449457306652,-1.3809411358661592,1.7142779291553134,43.44393936745988,36.63021632147628,-0.11148051156853,0.41105802108384637,-0.6205650226537287,-2.3254795854910384,32.91885565761533,0.7049999237060547,-0.34672364056542193,-0.2752492904663093,-1.3460357889993517,0.7955372080667331,-0.8106425397328323,0.2601439588002137,0.3779485915488756,77.12426448588799,49.11412319868749,0.5353932492665213,9,-0.06750011444091797,0.46499919891357777,-0.9500012397766113,-2.3625011444091797,0.875,2,0.004159221182244988,-1.9677594014571158,24.71500015258789,-2.085711171662,24.82500076293945,2.9024367550870402,25.114999771118164,0.004159221182244988
4361,2010-09-02,25.270000457763672,25.290000915527344,25.15999984741211,25.170000076293945,916800.0,0.000990279964317553,-1.1666693157434633,-1.6666878596178911,43.264676899639085,36.74277578705291,-0.17354183022435876,0.346735596452568,-0.5679638579567623,-2.3323481149408742,31.56481355347851,0.13000106811523438,-0.4125135720719051,-0.2139996528625474,-1.2660380832480413,0.8380387775229465,-0.7400188680552944,0.31201956233019956,0.23679512372219236,80.39219108407292,47.905135620065494,0.5260192151927477,9,-0.0924997329711914,0.43999958038330433,-0.7325005531311035,-2.145000457763672,0.8999996185302734,3,0.008903853478190227,-1.3809411358661592,25.2450008392334,-1.9677594014571158,24.71500015258789,-2.085711171662,24.82500076293945,0.008903853478190227
4362,2010-09-03,25.6200008392334,25.6299991607666,25.459999084472656,25.60000038146973,1321600.0,0.01385043035732103,7.500619933237959,0.20000381468267825,45.67527047287161,37.24440421354668,-0.5228754954250121,-0.047439048604847045,-0.8374366549201682,-2.662077954587403,30.105218914407423,0.3599987030029297,-0.48074218209068675,0.1625006675720222,-0.8446447511487172,1.1696460862927616,-0.3410720417883475,0.6660733769323919,-0.9650001525878871,98.97452951993426,63.052327117006826,0.5035727093603699,9,-0.47750091552734375,0.08999919891357777,-1.030001163482666,-2.4425010681152344,0.679998397827152,4,-0.006440316554348846,-1.1666693157434633,25.270000457763672,-1.3809411358661592,25.2450008392334,-1.9677594014571158,24.71500015258789,-0.006440316554348846
4363,2010-09-07,25.5049991607666,25.59499931335449,25.46999931335449,25.57500076293945,1751600.0,-0.004488746085077766,1.2727540705035194,-3.500000000000444,44.85840722051537,37.84459776834673,-0.45055126458244743,0.004801730672479465,-0.638681999332384,-2.529583916777206,28.451645740525166,0.1500015258789098,-0.5208335989564716,0.08749904632568217,-0.8381726682168598,1.013170760868224,-0.37533681094559057,0.5503349035969549,-0.830498504638669,87.1794671153018,52.56876525879107,0.4628358572712712,9,-0.3624992370605469,0.20500087738037465,-0.9149994850158691,-2.3274993896484375,0.9400005340576172,1,0.012546622728970558,7.500619933237959,25.6200008392334,-1.1666693157434633,25.270000457763672,-1.3809411358661592,25.2450008392334,0.012546622728970558
4364,2010-09-08,25.63999938964844,25.94499969482422,25.625,25.774999618530273,2334000.0,0.005293088936442869,-2.878807495347197,1.9285305577505172,49.397577210195394,39.173977459572015,-0.5220962196939567,-0.22564556977044603,-0.683893537903387,-2.6441332870933643,26.58639392330856,0.4400005340576172,-0.5023031659850155,0.27574930191040536,-0.4358482257438894,0.9873468295647001,-0.08004946191674023,0.631548065737551,-0.9463887634277341,61.14645038705866,23.81937920569527,0.35579876382714654,9,-0.33999919891357777,0.07000064849853516,-1.0499997138977086,-2.462499618530277,0.9899997711181605,2,0.004095220440112346,1.2727540705035194,25.5049991607666,7.500619933237959,25.6200008392334,-1.1666693157434633,25.270000457763672,0.004095220440112346
4365,2010-09-09,25.71500015258789,25.809999465942386,25.649999618530273,25.76000022888184,1435400.0,0.002925146830141001,1.2069165099116759,0.3333333333333684,55.23350099145159,41.61721559254099,-0.5516415086923985,-0.3069317685427393,-0.7311810756139927,-2.697241068825072,25.91296143990779,0.1700000762939453,-0.4931686419068697,0.344750022888185,-0.3769909773512339,1.066491023127604,-0.016120477231524433,0.7056205230078945,-0.9713339636230423,70.70068956133403,29.334049209005258,0.3608705001197094,9,-0.41499996185302734,-0.005000114440914416,-1.1125006675720215,-2.52500057220459,0.879999160766598,3,0.009138658718923276,-2.878807495347197,25.63999938964844,1.2727540705035194,25.5049991607666,7.500619933237959,25.6200008392334,0.009138658718923276
4366,2010-09-10,25.88999938964844,26.0,25.864999771118164,25.979999542236328,1703400.0,0.006805336808171747,1.0769095337304497,1.999999999999763,59.90490469310151,44.452959609762694,-0.637720450702421,-0.4888817518519879,-0.8499106580286728,-2.853099237962933,25.289748180103132,0.2849998474121094,-0.42280794839386715,0.5082492828369176,-0.23978142918495138,1.2562799948587866,0.1342339268259849,0.8822646388478503,-1.0982798604492174,79.62955113805008,33.95647531153628,0.3740153560109339,9,-0.5624990463256871,-0.17999935150146484,-1.287499904632572,-2.6999998092651403,0.860000610351559,4,0.008883795094908997,1.2069165099116759,25.71500015258789,-2.878807495347197,25.63999938964844,1.2727540705035194,25.5049991607666,0.008883795094908997
4367,2010-09-13,25.920000076293945,26.01499938964844,25.815000534057614,26.01499938964844,1972400.0,0.0011587751005317504,3.2105326560521967,1.0555461365660117,57.47898071367476,48.106776992322885,-0.6051626341749916,-0.5282450912555134,-0.8289028549609192,-2.860955516551787,24.524229120248496,0.19999885559082742,-0.35066731416142716,0.5269999504089355,-0.2471778764067949,1.301177777224666,0.13991103700107033,0.9140888638168008,-1.0557837188466763,82.56893576960589,35.22274240839619,0.3870889134078652,9,-0.5850000381469691,-0.2100000381469691,-1.0000004768371582,-2.7300004959106445,-0.04500007629394531,0,0.009645061700005453,1.0769095337304497,25.88999938964844,1.2069165099116759,25.71500015258789,-2.878807495347197,25.63999938964844,0.009645061700005453
4368,2010-09-14,26.239999771118164,26.309999465942386,26.020000457763672,26.084999084472656,1935600.0,0.012345667202249944,-1.0350954685084675,-1.6315979681570254,75.04618530531657,52.70038254158064,-0.7859920490669232,-0.8662750507938952,-1.085064470825447,-3.152573743978195,23.685668771235754,0.38999938964844105,-0.23160626529274353,0.8302496910095201,-0.002825944181640949,1.663325326200681,0.4137118734139378,1.2467875086051023,-1.2837207710948029,89.78105848186021,35.98476277315093,0.4165378175955807,9,-0.505000114440918,-0.5299997329711879,-1.076249599456787,-3.0149993896484375,0.14500045776367543,1,0.002286565032993071,3.2105326560521967,25.920000076293945,1.0769095337304497,25.88999938964844,1.2069165099116759,25.71500015258789,0.002286565032993071
4369,2010-09-15,26.20000076293945,26.23500061035156,25.90999984741211,25.96500015258789,1883800.0,-0.0015243524591315172,1.131150411486631,1.5161262536146944,72.23301200999663,55.89916839075138,-0.5735033318670588,-0.841873756976856,-0.9919816440312523,-3.08613362001066,22.698647537392635,0.3299999237060547,-0.12509588675242966,0.7727506637573214,-0.1123448846706232,1.657846212185266,0.33020288954335086,1.215298437971292,-1.1083497163241844,83.33352599485495,25.856416752211175,0.4425477742139719,9,-0.4650011062622035,-0.49000072479247336,-0.9325013160705531,-2.8275012969970668,-0.14500045776366832,2,0.009351103998108456,-1.0350954685084675,26.239999771118164,3.2105326560521967,25.920000076293945,1.0769095337304497,25.88999938964844,0.009351103998108456
4370,2010-09-16,26.21999931335449,26.274999618530273,26.104999542236328,26.209999084472656,1189200.0,0.0007633034287284346,1.8333147897957562,0.04255405493148348,77.20737466523467,59.67057925359535,-0.4924391237553891,-0.8636209586314223,-0.9665961576255206,-3.077549932507008,21.93338043213595,0.1700000762939453,0.05714520699795855,0.7657492637634249,-0.18250240394958794,1.7140009314764377,0.2916234299069167,1.239875097619933,-1.00651342480651,81.81811175931017,18.42818306143363,0.4741258338565069,9,-0.3350000381469691,-0.7374992370605398,-0.6174993515014613,-2.5450000762939418,-0.15999984741210227,3,0.01563691297288816,1.131150411486631,26.20000076293945,-1.0350954685084675,26.239999771118164,3.2105326560521967,25.920000076293945,0.01563691297288816
4371,2010-09-17,26.024999618530273,26.239999771118164,25.96999931335449,26.19499969482422,1599400.0,-0.00743705949392981,1.0769247698346016,-16.999618539010427,68.87966607942485,62.24884543210126,-0.20012549364361476,-0.6520398654296216,-0.7346349394519542,-2.8441936028882466,21.70243858598149,0.2700004577636754,0.19424398081507377,0.5389995574951172,-0.44214654771253237,1.5201456627027667,0.04842650489129241,1.029572610098942,-0.7018623722428536,42.42414901241524,-22.973662828835955,0.4905730526038243,9,-0.13500022888183594,-0.5424995422363246,-0.41750001907348633,-2.1599998474121094,0.0,4,0.02190200588584701,1.8333147897957562,26.21999931335449,1.131150411486631,26.20000076293945,-1.0350954685084675,26.239999771118164,0.02190200588584701
4372,2010-09-20,26.145000457763672,26.18000030517578,25.90500068664551,25.915000915527344,1893400.0,0.0046109833234331266,-1.1999969482422217,-1.3529378765609397,79.46425682430109,66.0939398325219,-0.26577229434633054,-0.740709485082327,-0.8192251221046369,-2.9255489494231277,21.79017089722587,0.2749996185302699,0.2759339337071296,0.6150003433227553,-0.4026643321935808,1.6326650188390914,0.10616800556458728,1.1238326810809234,-0.7231769895107547,59.25938135784706,-11.337969353811928,0.5088323377581685,9,-0.17750072479248047,-0.662500381469723,-0.37125062942504883,-2.280000686645508,-0.19000053405762074,0,0.023140161852882146,1.0769247698346016,26.024999618530273,1.8333147897957562,26.21999931335449,1.131150411486631,26.20000076293945,0.023140161852882146
4373,2010-09-21,26.17499923706055,26.28000068664551,26.01000022888184,26.059999465942386,2174400.0,0.0011474002207549905,-1.5116526645434303,0.5,83.79627749098869,69.91601764149893,-0.21315211360374064,-0.7542479155903337,-0.8106390832664054,-2.921604615768924,21.44665106488453,0.2700004577636719,0.36502891115479486,0.6099991798400914,-0.4470867439375752,1.667085103617758,0.0814562179512599,1.138542141728923,-0.6643581690386853,71.99961344401041,-5.869448207979559,0.5285429618888328,9,-0.1949996948242223,-0.6924991607666016,-0.4012494087219274,-2.3099994659423864,-0.7099990844726598,1,-0.011461289238006489,-1.1999969482422217,26.145000457763672,1.0769247698346016,26.024999618530273,1.8333147897957562,26.21999931335449,-0.011461289238006489
4374,2010-09-22,26.184999465942386,26.34499931335449,26.1299991607666,26.190000534057614,1552600.0,0.0003820526904800836,-2.73907851527509,-0.043487635380496485,78.65850538244686,72.51879590716507,-0.1538981191396509,-0.6976296716158643,-0.7930708129767972,-2.8963807856173958,22.434099076446934,0.21500015258788707,0.4261137674140869,0.5549994468689015,-0.48577912689608027,1.5957780206338832,0.034610159986410594,1.0753887337513923,-0.5944225581284677,63.636284820059466,-13.73515554125354,0.5203892868824902,9,-0.10499954223633523,-0.6849994659423864,-0.4112496376037633,-2.3199996948242223,-0.9699993133544957,2,0.0076379899567913245,-1.5116526645434303,26.17499923706055,-1.1999969482422217,26.145000457763672,1.0769247698346016,26.024999618530273,0.0076379899567913245
4375,2010-09-23,25.854999542236328,26.03499984741211,25.73500061035156,25.770000457763672,2239200.0,-0.012602632439816297,-2.8709883835399355,-16.996186117491728,65.03853923549136,73.08919974520839,0.22132369874965718,-0.32108500697906095,-0.4445714509485228,-2.5316004391934968,23.201908209374995,0.4499988555908274,0.4969504752500207,0.18499956130981587,-0.8237302667533299,1.1937293893729617,-0.31936535272175703,0.6893644753413888,-0.17389194575754274,19.671997873771357,-54.94961773489017,0.5043649140315738,9,0.18500041961669567,-0.3549995422363281,-0.08124971389770508,-1.989999771118164,-0.625,3,0.007735477334382956,-2.73907851527509,26.184999465942386,-1.5116526645434303,26.17499923706055,-1.1999969482422217,26.145000457763672,0.007735477334382956
4376,2010-09-24,26.34499931335449,26.38999938964844,26.184999465942386,26.229999542236328,1185200.0,0.01895183832116132,-1.0000000000000693,1.3529530562785688,67.38606216952986,74.18998657363672,-0.2205389341897508,-0.7345452019153562,-0.9157993608858561,-2.983058517339291,24.224611690460655,0.5349998474121129,0.5563262111096279,0.6024993896484325,-0.3797826330368004,1.5847814123336654,0.11135837830581607,1.093640400991049,-0.6099987030029297,93.12974654055715,20.696807517261007,0.49114101134261623,9,-0.28249931335448863,-0.8224992752075124,-0.5712494850158656,-2.4799995422363246,-1.3699989318847585,4,-0.010817986518892542,-2.8709883835399355,25.854999542236328,-2.73907851527509,26.184999465942386,-1.5116526645434303,26.17499923706055,-0.010817986518892542
4377,2010-09-27,26.020000457763672,26.10000038146973,25.90999984741211,26.07999992370605,1294000.0,-0.012336263581759654,2.799996185317087,-0.5217355248536166,61.22009010678676,72.65375377380006,0.13425507879678378,-0.3565501387088865,-0.5505949100948087,-2.6142304819073203,24.84388195699693,0.43499946594237926,0.5842697052500831,0.2322504997253425,-0.7109209877452756,1.1754219871959606,-0.23933524400996475,0.7038362434606498,-0.2849998474121129,43.51150817686258,-25.938434875845246,0.471585743735309,9,0.042499542236328125,-0.49750041961669567,-0.323750495910641,-2.155000686645508,-0.8950004577636719,0,0.00019212762024034546,-1.0000000000000693,26.34499931335449,-2.8709883835399355,25.854999542236328,-2.73907851527509,26.184999465942386,0.00019212762024034546
4378,2010-09-28,26.01000022888184,26.084999084472656,25.71500015258789,25.93000030517578,2458000.0,-0.0003843285436548882,2.2174151013807686,-1.3333439298090837,58.52537964653344,71.13068351119304,0.12091430416555937,-0.2669052074109324,-0.5040284639962564,-2.5481187527937017,25.33599976381084,0.3699989318847656,0.5826256920614483,0.16300029754638956,-0.6676959410270875,0.9936965361198666,-0.25234782174035075,0.5783484168331299,0.37999916076660156,43.703764404030885,-25.689578248526864,0.4153481192867388,9,0.04249954223632457,-0.4875001907348633,-0.36000061035156605,-1.9950008392333984,-0.8400001525878942,1,-0.002114583033133388,2.799996185317087,26.020000457763672,-1.0000000000000693,26.34499931335449,-2.8709883835399355,25.854999542236328,-0.002114583033133388
4379,2010-09-29,25.61000061035156,25.71500015258789,25.53499984741211,25.649999618530273,1982400.0,-0.01537868569820755,1.117649698751248,-0.49998807905969844,47.895796638778734,67.8738415082535,0.4787687735504811,0.21458543088939663,-0.07683719162389124,-2.0901713427134894,26.059919221566926,0.4750003814697301,0.5808872891949939,-0.2817493438720753,-0.9326533357897162,0.36915464804556564,-0.6072013398308975,0.04370265208674695,0.7664987945556696,8.7720237537529,-57.958575444307684,0.32545199595882085,9,0.3524990081787145,-0.08750057220458274,-0.15250062942504528,-1.3350009918212855,-0.5850009918212855,2,-0.0056618685789902035,2.2174151013807686,26.01000022888184,2.799996185317087,26.020000457763672,-1.0000000000000693,26.34499931335449,-0.0056618685789902035
4380,2010-09-30,25.35000038146973,25.8700008392334,25.35000038146973,25.75,3023200.0,-0.010152292959209719,-1.600004768376158,10.000238424489986,39.53488715945825,64.61331051714612,0.6731728311645888,0.5089493919515,0.2267533145393692,-1.783685229224293,25.869079444400466,0.5200004577636683,0.48945809628650494,-0.5469995498657205,-1.1773074058824484,0.08330830615100737,-0.8621534778740845,-0.23184562185735658,0.9928390411376924,0.0,-62.40979728934159,0.3151539280083638,9,0.5199995040893555,0.1724996566772461,0.03249979019164684,-0.995000839233402,-0.3000011444091797,3,-0.0053254527357136094,1.117649698751248,25.61000061035156,2.2174151013807686,26.01000022888184,2.799996185317087,26.020000457763672,-0.0053254527357136094
4381,2010-10-01,25.4950008392334,25.63500022888184,25.395000457763672,25.57500076293945,2558200.0,0.005719939076200609,1.400011444157231,0.1999999999999929,42.115029930202944,60.463396417801874,0.49739190593972893,0.40229558580875135,0.11325853749364256,-1.8809645507089883,25.68905254702112,0.2849998474121094,0.41154667665482947,-0.41324911117553853,-1.0031753581360654,0.17667713578498834,-0.7082122346558002,-0.11828598769527687,0.7882682409057615,19.33339436848911,-38.85230339217163,0.2949631234802631,10,0.37499904632568715,0.02749919891357777,-0.12875080108642578,-1.0700016021728516,-0.6500015258789098,4,-0.010394245470636276,-1.600004768376158,25.35000038146973,1.117649698751248,25.61000061035156,2.2174151013807686,26.01000022888184,-0.010394245470636276
4382,2010-10-04,25.45499992370605,25.565000534057614,25.3799991607666,25.44499969482422,1662600.0,-0.0015689709437385346,-1.642852277216881,-0.12500298023504208,33.747395656452426,54.90240954729784,0.4796651324473906,0.45250120849934916,0.19333176535666396,-1.7996169787575518,25.01216035255483,0.18500137329101207,0.3139076963591769,-0.44499998092651794,-1.0561332529036243,0.16613329105058838,-0.7505666169150729,-0.139433344937963,0.772273034512942,14.285677213760062,-38.25505079197861,0.30556663598855355,10,0.41499996185303445,0.06750011444092507,-0.08874988555907848,-1.0300006866455043,-0.6749992370605398,0,-0.01885678820172776,1.400011444157231,25.4950008392334,-1.600004768376158,25.35000038146973,1.117649698751248,25.61000061035156,-0.01885678820172776
4383,2010-10-05,25.82500076293945,25.90999984741211,25.649999618530273,25.68000030517578,1900600.0,0.014535487736883512,-1.5365649423148493,14.499713904258087,43.16939624922696,50.9591751991623,0.06123550355964369,0.11352371380244719,-0.16193594078996298,-2.1237838245227003,24.56020475341792,0.45499992370605824,0.2606196784735353,-0.09099922180176279,-0.674730891210924,0.4927324476073984,-0.3828650565063434,0.20086661290281782,0.349635840674587,84.82157758318188,34.68154101809053,0.29186583470458133,10,0.04499912261963601,-0.30250072479247336,-0.47000074386596324,-1.4000015258789027,-1.0349998474121058,1,-0.02710554665090259,-1.642852277216881,25.45499992370605,1.400011444157231,25.4950008392334,-1.600004768376158,25.35000038146973,-0.02710554665090259
4384,2010-10-06,25.7450008392334,25.774999618530273,25.56999969482422,25.57500076293945,1526400.0,-0.003097770429531077,-1.2777489324277072,1.1724106179790592,41.53300494754625,48.347449167168406,0.08074966905854808,0.2126985870988065,-0.058479759667356745,-1.989167837177547,23.54959940282912,0.2550010681152308,0.1667326897136121,-0.17624921798705984,-0.7513539238661551,0.3988554878920354,-0.4638015709266057,0.111303134952486,0.38015759105197944,70.53586329746815,23.39483197479514,0.2875523529395472,10,0.12499904632568715,-0.22250080108642223,-0.41750097274780273,-1.3200016021728516,-1.2000007629394531,2,-0.02233446277706841,-1.5365649423148493,25.82500076293945,-1.642852277216881,25.45499992370605,1.400011444157231,25.4950008392334,-0.02233446277706841
4385,2010-10-07,25.95000076293945,26.125,25.895000457763672,26.104999542236328,1686800.0,0.007962707983044437,1.3589733557650925,-0.9117571160901633,48.66787137900257,46.26765019044315,-0.12220871002110556,0.027623276365076777,-0.262625617411377,-2.1417969468044014,22.728524653875432,0.37999916076660156,0.060985091042333295,0.017000675201412463,-0.5499054385358839,0.5839067889387088,-0.2664523816672357,0.30045373207006065,-0.6000003814697195,76.51019598305102,27.58394803055989,0.28345305686864836,10,-0.2125005722045863,-0.17500114440917613,-0.506250381469723,-1.5250015258789027,-1.4300003051757777,3,-0.03564551511421221,-1.2777489324277072,25.7450008392334,-1.5365649423148493,25.82500076293945,-1.642852277216881,25.45499992370605,-0.03564551511421221
4386,2010-10-08,26.1200008392334,26.149999618530273,25.94499969482422,26.020000457763672,1275200.0,0.006551062477683445,1.5625320379090422,-0.6451688324473174,49.56370644803723,44.97249645058208,-0.3659665036756934,-0.1309774566371722,-0.4151103513734853,-2.253115855585939,21.631501898276134,0.2049999237060547,-0.01464281764992137,0.175500679016114,-0.3970361065083061,0.7480374645405341,-0.11076771374609606,0.46176907177832405,-0.7545004653930647,96.1040569529009,46.48202046570042,0.2862683927622098,10,-0.37000083923339844,-0.345001220703125,-0.6762504577636719,-1.6950016021728516,-1.8950004577636683,4,-0.040964837970665635,1.3589733557650925,25.95000076293945,-1.2777489324277072,25.7450008392334,-1.5365649423148493,25.82500076293945,-0.040964837970665635
4387,2010-10-11,26.170000076293945,26.29999923706055,26.11000061035156,26.2549991607666,1043000.0,0.0019142126896660727,1.1714223433242437,-0.8499876022811803,49.91335943899487,44.01560531641113,-0.4385711272231134,-0.17000315765001872,-0.44407309095487335,-2.245703007939362,20.70555741116143,0.18999862670899148,-0.04499390904712186,0.21299991607666158,-0.36813639717194135,0.7941362293252645,-0.07756824054763811,0.5035680727009613,-0.7731197326660144,82.19188461839899,33.938104585624316,0.29056815662430124,10,-0.34500026702880504,-0.30000019073485973,-0.7262496948242188,-1.7450008392333984,-2.0799999237060547,0,-0.0506305219364408,1.5625320379090422,26.1200008392334,1.3589733557650925,25.95000076293945,-1.2777489324277072,25.7450008392334,-0.0506305219364408
4388,2010-10-12,26.29999923706055,26.334999084472656,26.0,26.13999938964844,2289800.0,0.004967487978128293,1.913041314912269,-1.8823714208778386,51.913474263480765,44.462013941378025,-0.5845830446487597,-0.3112339628697889,-0.5714013503552273,-2.3072911382748806,19.238705361454027,0.33499908447265625,-0.12062195028482847,0.3399991035461447,-0.2478689105319276,0.927867117624217,0.046065096507110326,0.6339331105851791,-0.8489317598266624,95.42485289717808,47.087889599217114,0.2939340070390361,10,-0.457499504089359,-0.42999935150146484,-0.8737492561340368,-1.8750000000000036,-2.1749992370605504,1,-0.05779462336535501,1.1714223433242437,26.170000076293945,1.5625320379090422,26.1200008392334,1.3589733557650925,25.95000076293945,-0.05779462336535501
4389,2010-10-13,26.44499969482422,26.53000068664551,26.3700008392334,26.440000534057614,1883400.0,0.00551332555019024,-1.206916509911784,0.031244784588630555,60.46099674533245,46.78713722869739,-0.6690395032631571,-0.4605513176810163,-0.7210174991193838,-2.386813685332765,18.12023329773236,0.23000144958496094,-0.158949991896165,0.47274961471557475,-0.1455962019856436,1.091095431416793,0.1635767063649638,0.7819225230661857,-0.9232176890112278,86.6140218609103,33.219730650210494,0.30917290835060984,10,-0.48999977111816406,-0.504999160766598,-1.018749713897705,-2.020000457763672,-1.8349990844726598,2,-0.06258267341257673,1.913041314912269,26.29999923706055,1.1714223433242437,26.170000076293945,1.5625320379090422,26.1200008392334,-0.06258267341257673
4390,2010-10-14,26.6299991607666,26.71999931335449,26.53000068664551,26.56999969482422,2171600.0,0.006995631237560307,-1.7143149089225012,12.001907668820163,55.66600231763779,48.29280082730126,-0.73016110650304,-0.6464010268069345,-0.8947158572324909,-2.5032375399951086,17.00786579318794,0.2749996185302699,-0.18412750362027097,0.6372490882873549,-0.040055015796212956,1.3145531923709228,0.298597036245571,0.9759011403291389,-1.0073952868703593,88.38707136932973,38.365902427781094,0.3386520520417832,10,-0.5799999237060547,-0.5949993133544922,-1.1249990463256836,-2.2049999237060547,-2.179998397827152,3,-0.07829512392717008,-1.206916509911784,26.44499969482422,1.913041314912269,26.29999923706055,1.1714223433242437,26.170000076293945,-0.07829512392717008
4391,2010-10-15,26.59499931335449,26.729999542236328,26.395000457763672,26.70499992370605,1755600.0,-0.0013143014838572498,3.1874925494121116,-1.833359824522364,62.92132038222397,51.53434801905365,-0.5841465935032808,-0.597123553667533,-0.858098788097525,-2.3986903851329338,16.075503878090192,0.33499908447265625,-0.14863683285794238,0.5737492561340289,-0.1552642325866671,1.302762744854725,0.20924251177368092,0.938256000494377,-0.8407079867232561,81.50680636479977,29.395584886710182,0.3645067443603478,10,-0.4449996948242152,-0.5549993515014613,-1.0899991989135707,-2.1700000762939418,-2.09999847412109,4,-0.07802214360460125,-1.7143149089225012,26.6299991607666,-1.206916509911784,26.44499969482422,1.913041314912269,26.29999923706055,-0.07802214360460125
4392,2010-10-18,26.75,26.75,26.57500076293945,26.614999771118164,1316800.0,0.005828189157639052,1.5925768942766036,-1.227267998335414,65.61180398901294,54.02794887902987,-0.5991393672382088,-0.742545952522434,-1.014644626307927,-2.479103445484121,15.287508072267944,0.17499923706055043,-0.055769670408572836,0.6984999656677253,-0.0991148024688826,1.4961147338043332,0.2996925815994196,1.097307349736031,-0.8591095231840526,100.0,44.890987244836644,0.3988073840683048,10,-0.5900001525878906,-0.6999998092651367,-1.2312498092651367,-2.325000762939453,-2.9300003051757812,0,-0.09439250910393537,3.1874925494121116,26.59499931335449,-1.7143149089225012,26.6299991607666,-1.206916509911784,26.44499969482422,-0.09439250910393537
4393,2010-10-19,25.875,26.20499992370605,25.73500061035156,26.045000076293945,2565200.0,-0.032710280373831724,-1.0888911494559474,-1.259257689427655,54.65728077232508,55.48620174844974,0.31703891270765894,0.1147076023786262,-0.15638611190523832,-1.5413512221257477,13.845419543654813,1.014999389648441,0.005795323783360118,-0.16150007247924947,-0.9606179406173609,0.637617795658862,-0.5610590065483052,0.23805886158980627,0.875,13.793051609314933,-45.22843390433158,0.39955893406905657,10,0.36750030517578125,0.17500019073486328,-0.3524999618530238,-0.8150005340576172,-1.7199993133544886,1,-0.06898550134926029,1.5925768942766036,26.75,3.1874925494121116,26.59499931335449,-1.7143149089225012,26.6299991607666,-0.06898550134926029
4394,2010-10-20,26.38500022888184,26.45499992370605,26.024999618530273,26.03499984741211,2072600.0,0.01971015377321117,-1.3243207019026857,-2.058824849375645,66.72050790301424,57.4920502511177,-0.10351608683777869,-0.4000516747272087,-0.6904419084747673,-1.9881899701591301,12.137453508092618,0.5799999237060511,0.11255948152006923,0.3385001182556202,-0.47334634998673053,1.150346586497971,-0.06742311586555516,0.7444233523767956,0.3649997711181605,64.03940979269129,-2.346776607904758,0.40592323412117604,10,-0.14249992370605824,-0.3350000381469762,-0.6625003814697301,-1.3250007629394567,-2.380001068115238,2,-0.08565473599685525,-1.0888911494559474,25.875,1.5925768942766036,26.75,3.1874925494121116,26.59499931335449,-0.08565473599685525
4395,2010-10-21,26.05500030517578,26.170000076293945,25.82999992370605,26.13500022888184,2281000.0,-0.012507103310343326,3.53334689673593,-0.22857096146615788,58.53657543765787,58.48903569440889,0.2714949370422488,-0.057234378192447366,-0.3530440420001284,-1.5967852966592702,11.485679731320104,0.5550003051757884,0.16517856460891522,-0.0014998435974113988,-0.808325923903304,0.8053262367084812,-0.4049128837503595,0.4019131965555367,0.6746997070312517,31.527082487710516,-39.125106762229905,0.4034130401529467,10,0.1875,-0.005000114440917969,-0.3325004577636719,-0.9950008392333984,-2.255001068115231,3,-0.05545959232006514,-1.3243207019026857,26.38500022888184,-1.0888911494559474,25.875,1.5925768942766036,26.75,-0.05545959232006514
4396,2010-10-22,26.059999465942386,26.1200008392334,25.7450008392334,25.774999618530273,2592000.0,0.00019186953398775408,-1.1739293888698459,-3.562501490117427,59.3220299133494,59.53444352489272,0.28730243641039976,-0.08925596932722613,-0.35253012184767485,-1.549946210045107,10.246972774493688,0.375,0.23515552507622317,0.017749309539798475,-0.777608110273686,0.813106729353283,-0.3799294003669438,0.41542801944654073,0.6498065582275387,32.019610938228766,-43.87215872460678,0.39767870990674153,10,0.18250083923339488,-0.009999275207523084,-0.37624979019165394,-0.837499618530277,-2.5949993133544957,4,-0.06178045801984888,3.53334689673593,26.05500030517578,-1.3243207019026857,26.38500022888184,-1.0888911494559474,25.875,-0.06178045801984888
4397,2010-10-25,26.024999618530273,26.165000915527344,25.95499992370605,26.024999618530273,3179600.0,-0.0013430486619101512,-2.000027247956302,0.0,53.436408886022434,59.70365848295292,0.3347762339460587,-0.05677318500144324,-0.31343854933495763,-1.4622265177627938,9.599948236064318,0.21000099182129262,0.26861219363291866,-0.017500495910645952,-0.8128316156119944,0.7778306237907024,-0.41516605576132193,0.38016506394003,0.6653102973632841,40.2776784366089,-33.06001019407103,0.3976655598506746,10,0.2175006866455078,0.025000572204589844,-0.33874988555908203,-0.8024997711181641,-2.229999542236328,0,-0.05878957931693829,-1.1739293888698459,26.059999465942386,3.53334689673593,26.05500030517578,-1.3243207019026857,26.38500022888184,-0.05878957931693829
4398,2010-10-26,25.95499992370605,25.97500038146973,25.78000068664551,25.809999465942386,1236200.0,-0.0026897097348804744,1.1080891601541554,100.0,53.620676727828936,58.94362292545251,0.3919041895697113,0.009375438394432223,-0.24684616487706634,-1.3309960536129957,9.505544335843098,0.24499893188476207,0.2866705649704393,-0.08475017547607777,-0.8809343437337098,0.7114339927815543,-0.4828422596048938,0.31334190865273825,0.7162038060766669,29.577373980507055,-42.29239285626442,0.3980920841288167,10,0.2875003814697301,0.09500026702881215,-0.23000001907348278,-0.5850000381469656,-1.9599990844726527,1,-0.08225776286486619,-2.000027247956302,26.024999618530273,-1.1739293888698459,26.059999465942386,3.53334689673593,26.05500030517578,-0.08225776286486619
4399,2010-10-27,25.46500015258789,25.86000061035156,25.375,25.78000068664551,2998200.0,-0.018878819979136985,1.0421061930556659,-2.172410617979137,42.38616982542218,57.46808598187301,0.8138578058208061,0.5143248583088997,0.235755299863591,-0.7792787945694144,10.079308669919808,0.5799999237060511,0.2880372770383559,-0.5674999237060554,-1.3825776355705628,0.247577788158452,-0.9750387796383109,-0.15996106777379993,1.1874795148062027,11.32077282400332,-57.485042114900345,0.4075388559322537,10,0.5974998474121094,0.5850000381469727,0.2662496566772461,-0.09500026702880504,-1.3500003814697266,2,-0.05144313599421868,1.1080891601541554,25.95499992370605,-2.000027247956302,26.024999618530273,-1.1739293888698459,26.059999465942386,-0.05144313599421868
4400,2010-10-28,25.21500015258789,25.21999931335449,24.92499923706055,25.06999969482422,3881400.0,-0.009817396367641229,2.8064825753101834,-0.46031813310242836,36.140867005997876,54.49248005118122,0.9409868891633053,0.7944228840092471,0.48077988363942836,-0.4703045171128686,11.336308941721459,0.5400009155273402,0.2638787104332003,-0.8107499122619615,-1.6514588238399028,0.029958999315979895,-1.2311043680509322,-0.3903954564729908,1.3863803281104374,23.387138950159596,-40.23207499752165,0.4203544557889703,10,0.6224994659423828,0.6224994659423828,0.5749998092651367,0.15499973297119496,-1.3600006103515625,3,-0.04798734818556416,1.0421061930556659,25.46500015258789,1.1080891601541554,25.95499992370605,-2.000027247956302,26.024999618530273,-0.04798734818556416
4401,2010-10-29,25.229999542236328,25.239999771118164,25.024999618530273,25.06999969482422,3120600.0,0.0005948597881288986,1.3888865341414827,1.1034437399700088,35.44889748672688,51.14104599537166,0.7956735881342922,0.7995454348885502,0.47022581631399873,-0.4277194364618069,12.643375418161689,0.21500015258789062,0.19461260559126714,-0.7825004577636712,-1.6657090068865692,0.10070809135922687,-1.2241047323251202,-0.34089618320222215,1.2707980638437348,24.596765510260997,-35.158201314122294,0.4416042745614482,10,0.46000003814697266,0.6075000762939453,0.5400004386901855,0.14000034332275746,-1.2950000762939418,4,-0.056678570397192596,2.8064825753101834,25.21500015258789,1.0421061930556659,25.46500015258789,1.1080891601541554,25.95499992370605,-0.056678570397192596
4402,2010-11-01,24.97500038146973,25.11000061035156,24.834999084472656,24.97500038146973,2766600.0,-0.010106982377852014,1.0370448861951387,0.0,30.253356339025146,48.42949883611611,0.8631836213301227,1.0716863503799203,0.7308285799303498,-0.12832868553037713,14.155858130237212,0.3950004577636719,0.11608550604578483,-1.013499641418452,-1.9824221592335292,-0.04457712360337496,-1.4979609003259888,-0.5290383825109153,1.4312493224691636,12.280801553985707,-41.18744187418214,0.48446125890753844,11,0.6699991226196254,0.817499160766598,0.8174996376037562,0.39499950408935547,-0.9099998474121165,0,-0.06046046870142141,1.3888865341414827,25.229999542236328,2.8064825753101834,25.21500015258789,1.0421061930556659,25.46500015258789,-0.06046046870142141
4403,2010-11-02,25.125,25.21999931335449,25.05500030517578,25.17499923706055,1865800.0,0.006005990640206793,1.3571389645777256,-100.0,30.35712866554732,44.38912336528645,0.6656037885361457,0.9133852887090086,0.5815211116692822,-0.23939985772064887,14.897579669393423,0.24499893188475852,0.015949480091492774,-0.8284999847412102,-1.870133493821168,0.21313352433874755,-1.3493167392811891,-0.30768323020123134,1.1555496543815948,28.292730128248166,-20.11601761935463,0.5208167545399797,11,0.3774995803833008,0.6674995422363281,0.6675000190734863,0.24499988555908558,-1.2900009155273438,1,-0.05293532034650961,1.0370448861951387,24.97500038146973,1.3888865341414827,25.229999542236328,2.8064825753101834,25.21500015258789,-0.05293532034650961
4404,2010-11-03,25.170000076293945,25.18000030517578,24.90999984741211,25.09499931335449,1881200.0,0.0017910478126943463,4.684147124959845,-1.5000381475547062,27.32918849950785,40.92163592771423,0.48067990256544135,0.8675801596597843,0.5567707394694139,-0.24489442749381496,15.954694584481727,0.2700004577636719,-0.11671490402988027,-0.7547498703002944,-1.8509270230377375,0.3414272824371487,-1.3028384466690142,-0.20666129393157462,0.9949055324949327,82.71615403815633,37.73829279144114,0.5480885763687211,11,0.3299999237060547,0.6224994659423828,0.617499828338623,0.19999980926514027,-1.2749996185302734,2,-0.04668252814854801,1.3571389645777256,25.125,1.0370448861951387,24.97500038146973,1.3888865341414827,25.229999542236328,-0.04668252814854801
4405,2010-11-04,25.024999618530273,25.34499931335449,24.90999984741211,25.26499938964844,3131400.0,-0.005760844550026012,1.1749994039530047,-3.1999643965209272,26.42641696613407,37.26656782246807,0.5187633171275401,0.9905127938257721,0.7152730393250764,-0.06825529268505548,16.212201496602887,0.43499946594237926,-0.1668852498498019,-0.8535002708435044,-2.020931310766919,0.31393076907991,-1.4372157908052117,-0.2697847508817972,1.0335134683133056,37.2549899583752,-2.9740564974779105,0.5837155199617068,11,0.47500038146972656,0.7674999237060547,0.7175002098083496,0.34500026702881215,-0.6350002288818324,3,-0.03636363082052885,4.684147124959845,25.170000076293945,1.3571389645777256,25.125,1.0370448861951387,24.97500038146973,-0.03636363082052885
4406,2010-11-05,25.04999923706055,25.149999618530273,24.934999465942386,25.149999618530273,2136200.0,0.0009989857706838023,3.299986648610431,0.416668653490033,23.43746274706163,33.93335158480576,0.37484782392968796,0.9288645605942989,0.7095022018303396,-0.059712614688454124,16.436108320107508,0.21500015258788707,-0.3108205358275278,-0.7750005722045863,-1.9928155099479703,0.4428143655387977,-1.3839080410762783,-0.1660931033328943,0.9106327295933561,42.156873744797856,9.096492808382031,0.6089074688716922,11,0.355000495910641,0.7425003051757777,0.6462507247924805,0.32000064849853516,-0.4699993133544993,4,-0.047704580088619886,1.1749994039530047,25.024999618530273,4.684147124959845,25.170000076293945,1.3571389645777256,25.125,-0.047704580088619886
4407,2010-11-08,24.84499931335449,24.934999465942386,24.81999969482422,24.895000457763672,1447200.0,-0.008183629938110837,-1.299986648610573,0.5000095367068377,29.644230037084114,31.269301952500786,0.4412659784794819,1.0851450369142874,0.9246529248522641,0.1778982162096696,16.45705407536411,0.22999954223633168,-0.41652486186124804,-0.9137504577636761,-2.195048503862779,0.36754758833542667,-1.5543994808132275,-0.27310143471412474,1.0255820227249188,4.76183556099641,-29.46607153100453,0.6406490230495517,11,0.495000839233402,0.9400005340576207,0.8512506484985423,0.525000572204597,-0.20499992370604758,0,-0.03662708281593574,3.299986648610431,25.04999923706055,1.1749994039530047,25.024999618530273,4.684147124959845,25.170000076293945,-0.03662708281593574
4408,2010-11-09,24.78000068664551,25.11000061035156,24.709999084472656,25.045000076293945,1616800.0,-0.0026161653654801498,1.025321834529266,5.299866488651087,11.51071502408675,27.838695863463517,0.3599115536744968,1.086116228653701,1.0086053137928523,0.2778559248553556,16.607056653710135,0.4000015258789027,-0.5371437960659939,-0.9027491569519022,-2.228420486407085,0.4229221725032808,-1.5655848216794936,-0.2399134922243107,0.9855224853083762,11.023870384443871,-18.630321533868976,0.6628356647275924,11,0.24749851226806285,0.9499988555908168,0.9162492752075195,0.5899991989135742,-0.1650009155273473,1,-0.02885391980530605,-1.299986648610573,24.84499931335449,3.299986648610431,25.04999923706055,1.1749994039530047,25.024999618530273,-0.02885391980530605
4409,2010-11-10,24.790000915527344,24.795000076293945,24.51000022888184,24.729999542236328,1734200.0,0.00040356047638123727,7.142888283378645,-0.2264207980652993,14.164233395218758,25.39684768448806,0.2727790707814286,0.99688097847514,1.0216120271915656,0.3081776782892831,16.515094053183944,0.2849998474121058,-0.6404865434237053,-0.8099989891052246,-2.1419303936265983,0.5219324154161491,-1.4759646913659097,-0.14403328684453953,0.8488593659287957,33.53305313170985,3.9457510912626006,0.6659657022606863,11,0.1374988555908203,0.8399991989135742,0.9062490463256871,0.5799989700317418,-1.6000003814697301,2,-0.038523670664994514,1.025321834529266,24.78000068664551,-1.299986648610573,24.84499931335449,3.299986648610431,25.04999923706055,-0.038523670664994514
4410,2010-11-11,24.545000076293945,24.6200008392334,24.44499969482422,24.60000038146973,1497200.0,-0.009883050834416873,2.6841872791519434,-0.9166507724585753,12.219414837955838,22.815794056846833,0.4612512216782143,1.135908526555113,1.2701611105401582,0.5921658383551502,16.11094245944158,0.345001220703125,-0.7561362996629626,-0.9507498741149902,-2.2695580383067195,0.36805829007673907,-1.6101539562108549,-0.2913457920191256,0.9358197978017913,14.184452807319891,-14.471612262320265,0.6594040820958647,11,0.34999942779541016,1.052499771118164,1.1512498855590856,0.8249998092651403,-1.5699996948242152,3,-0.026481956264406636,7.142888283378645,24.790000915527344,1.025321834529266,24.78000068664551,-1.299986648610573,24.84499931335449,-0.026481956264406636
4411,2010-11-12,24.520000457763672,24.649999618530273,24.440000534057614,24.520000457763672,1648000.0,-0.0010185218355088788,-1.624991059294685,-0.0,12.280666530905165,20.818828522611277,0.4190094355549192,1.0513891047050095,1.2976856968116195,0.6564830354805125,16.042874596888407,0.2099990844726598,-0.8014716014079113,-0.8719995498657234,-2.1526176591876265,0.40861855945617975,-1.5123086045266767,-0.23169049520477003,0.7950881876486235,11.940285760648232,-14.615938271611467,0.6403090546609524,11,0.37249946594237926,1.0749998092651367,1.2362494468688965,1.1899995803833043,-1.5600013732910156,4,-0.0053018379155074236,2.6841872791519434,24.545000076293945,7.142888283378645,24.790000915527344,1.025321834529266,24.78000068664551,-0.0053018379155074236
4412,2010-11-15,24.22500038146973,24.440000534057614,24.13500022888184,24.28000068664551,2626000.0,-0.012030997992927728,-1.5957405363287493,-100.0,11.036000817926961,18.672036539542344,0.6665263106398243,1.2095369683216646,1.580551588868918,0.9881272461175534,16.123224477258884,0.3850002288818324,-0.8141599557734018,-1.0407496452331522,-2.2537373458376635,0.17223805537135917,-1.647243495535406,-0.4342557949308983,0.9325724038987211,9.230781269256944,-16.24337787906284,0.6064938503022551,11,0.514999389648434,1.2174997329711879,1.5374994277954066,1.484999656677246,-1.3250007629394567,0,0.014654263638644416,-1.624991059294685,24.520000457763672,2.6841872791519434,24.545000076293945,7.142888283378645,24.790000915527344,0.014654263638644416
4413,2010-11-16,24.09000015258789,24.38999938964844,23.979999542236328,24.354999542236328,3420000.0,-0.005572764778369432,1.447766972602397,4.818143986683313,13.136686998105787,17.09509192827545,0.7143989696723025,1.2690159567276638,1.7053061535032867,1.1607956539081314,17.586806882725828,0.4099998474121129,-0.8335348016467456,-1.086499881744384,-2.3712896071072507,0.19828984361848256,-1.7288947444258191,-0.44410501906294897,0.8630581214832382,13.496998560713324,-13.198748836979414,0.6423948626814342,11,0.5724992752075195,1.2749996185302734,1.7574996948242223,1.6199998855590856,-1.0750007629394496,1,0.02283101841331736,-1.5957405363287493,24.22500038146973,-1.624991059294685,24.520000457763672,2.6841872791519434,24.545000076293945,0.02283101841331736
4414,2010-11-17,24.125,24.334999084472656,24.07999992370605,24.28000068664551,1686200.0,0.0014528786712502129,-1.0816186717113605,0.5849095986641465,16.969646527348957,16.04433965729933,0.5761673061802774,1.1130900314849228,1.6559039729995817,1.1654071156250545,19.365510092836452,0.2549991607666051,-0.8125566116122691,-0.938500022888185,-2.1722833854840893,0.29528333970771925,-1.5553917041861354,-0.32160834159023466,0.6334465277041694,21.641856903320207,-5.246347714277807,0.616891681297952,11,0.4399995803833008,1.239999771118164,1.7312498092651367,1.5850000381469762,-1.110000610351559,2,0.02031087134168552,1.447766972602397,24.09000015258789,-1.5957405363287493,24.22500038146973,-1.624991059294685,24.520000457763672,0.02031087134168552
4415,2010-11-18,24.61000061035156,24.6299991607666,24.354999542236328,24.399999618530273,2672000.0,0.02010365224255173,1.2000137330149308,-1.354839106626415,35.37737631467654,17.370996720367653,0.02917660457059057,0.5420755536328166,1.1594219654357865,0.6911462385385505,20.79910031019908,0.5049991607666016,-0.7933996797339553,-0.3812494277954137,-1.5373535283831785,0.7748546727923511,-0.9593014780892943,0.19680262249846692,-0.6300010681152308,94.02999945910963,64.09035839067948,0.5780520502938823,11,-0.06500053405761363,0.7549991607666051,1.337499618530277,1.0999994277954173,-1.6400012969970703,3,-0.05770012357076737,-1.0816186717113605,24.125,1.447766972602397,24.09000015258789,-1.5957405363287493,24.22500038146973,-0.05770012357076737
4416,2010-11-19,24.45000076293945,24.489999771118164,24.309999465942386,24.489999771118164,2327600.0,-0.006501415824622492,8.000238424490787,-0.19047056793309977,37.037044014079314,18.19242049558934,0.10629421247572424,0.6063624408086987,1.3002028702942248,0.8739180193960614,22.16958736263461,0.3000011444091726,-0.7753971206626673,-0.4607493400573759,-1.5239975837300008,0.602498903615249,-0.9923734618936884,0.07087478177893658,-0.45700122833251555,72.30792254399321,38.476639888089025,0.5316241218363119,11,0.09499931335449574,0.9149990081787145,1.5924987792968786,1.2599992752075266,-1.360000610351559,4,-0.06032721208358727,1.2000137330149308,24.61000061035156,-1.0816186717113605,24.125,1.447766972602397,24.09000015258789,-0.06032721208358727
4417,2010-11-22,24.4950008392334,24.53000068664551,24.184999465942386,24.46500015258789,1694400.0,0.0018404938605220966,5.899998092658153,-0.7500357636735779,33.59377250696133,20.64609354924207,0.007180930718114098,0.46468628786771404,1.2351433435337285,0.8488296483484667,23.801089243110482,0.345001220703125,-0.7410170452848348,-0.3392493247985833,-1.2777936159517793,0.5992949663546128,-0.8085214703751795,0.13002282077801297,-0.4892613121032703,79.23101526760117,42.8526674781307,0.4692721455765972,11,-0.10750102996826172,0.8699989318847656,1.599998950958252,1.2149991989135778,-1.465000152587887,0,-0.06266591966398893,8.000238424490787,24.45000076293945,1.2000137330149308,24.61000061035156,-1.0816186717113605,24.125,-0.06266591966398893
4418,2010-11-23,23.81999969482422,24.06999969482422,23.76499938964844,23.989999771118164,3731400.0,-0.027556689989087002,-1.1785682658837773,-5.666539513001462,23.529416164585413,21.686669412505033,0.594168347884537,1.0240405862546922,1.8715117578761564,1.5440113340235655,25.40981523723655,0.7300014495849574,-0.7196987462832176,-0.9075004577636712,-1.7935114208988416,-0.021489494628500694,-1.3505059393312564,-0.46449497619608593,0.8099994659423828,6.3584184657853,-23.160545408488254,0.44300548156758546,11,0.3874998092651367,1.2899999618530273,2.2850003242492676,1.8900003433227575,-0.7250003814697301,1,-0.0386230095751785,5.899998092658153,24.4950008392334,8.000238424490787,24.45000076293945,1.2000137330149308,24.61000061035156,-0.0386230095751785
4419,2010-11-24,24.15500068664551,24.15500068664551,23.934999465942386,23.95000076293945,2091400.0,0.014063853741109966,1.1463541715125,-1.2058813629683238,34.12411680762948,24.120525186913213,0.17837840474799904,0.6175265894206454,1.5022637384464836,1.2255955914479806,26.24568707966133,0.3350009918212926,-0.72021142734798,-0.5069994926452601,-1.3563791716488929,0.34238018635837264,-0.9316893321470765,-0.08230965314344374,0.4576984786987275,45.08686707430301,15.86294134035461,0.4246898395018169,11,0.052498817443844104,0.9549989700317347,1.991249561309811,1.5549993515014648,-0.9750003814697301,2,-0.04719525003480285,-1.1785682658837773,23.81999969482422,5.899998092658153,24.4950008392334,8.000238424490787,24.45000076293945,-0.04719525003480285
4420,2010-11-26,24.0049991607666,24.1200008392334,23.920000076293945,23.934999465942386,1107800.0,-0.006209957425579393,-3.0000762951094835,0.341462053052195,31.762674199297336,26.285192705623455,0.2723677613136033,0.7085580973949206,1.614924394669444,1.3870076791373087,26.416796453604174,0.23500061035156605,-0.6866630689425364,-0.5965009689331069,-1.4523789710129975,0.25937703314678373,-1.0244399699730522,-0.16856196789316158,0.5907460090637215,31.37246591087539,3.628138522802921,0.42793900103994603,11,0.19250011444091797,0.9625005722045898,2.1412510871887207,1.7050008773803746,-0.5949993133544922,4,-0.041241399947066104,1.1463541715125,24.15500068664551,-1.1785682658837773,23.81999969482422,5.899998092658153,24.4950008392334,-0.041241399947066104
4421,2010-11-29,23.79999923706055,23.85000038146973,23.545000076293945,23.670000076293945,3741600.0,-0.008539884643741225,1.6521598513935487,1.8571389645778016,31.76267419929745,28.58815641466462,0.4073300602051617,0.8442164052826229,1.785717828629604,1.598829180620168,26.859798269373652,0.45999908447265625,-0.6830780487577677,-0.7300008773803661,-1.6035479248058735,0.14354617004514125,-1.166774401093118,-0.2932273536676142,0.7791310171661365,25.88822363019561,-4.566470107553133,0.4367735237127533,11,0.287500381469723,1.055001258850094,2.346251010894772,1.9100008010864258,-0.15999984741210938,0,-0.03487394749213324,-3.0000762951094835,24.0049991607666,1.1463541715125,24.15500068664551,-1.1785682658837773,23.81999969482422,-0.03487394749213324
4422,2010-11-30,23.46500015258789,23.604999542236328,23.309999465942386,23.309999465942386,5274600.0,-0.014075592235776702,-2.8064357349413704,1.192320671390993,29.027131771154927,30.353761389447854,0.6964220944598267,1.1175891427146496,2.0780438634211293,1.9369348750924829,27.15505196156771,0.48999977111816406,-0.6573210773338864,-0.9894999504089341,-1.957062896093415,-0.021937004724453146,-1.4732814232511764,-0.5057184775666919,1.0727648945214874,18.343250027086146,-13.96746892699937,0.48378147284224066,11,0.5049991607666016,1.2725000381469727,2.6812500953674316,2.2375001907348633,0.1550006866455078,1,-0.015981248564306605,1.6521598513935487,23.79999923706055,-3.0000762951094835,24.0049991607666,1.1463541715125,24.15500068664551,-0.015981248564306605
4423,2010-12-01,23.795000076293945,23.815000534057614,23.65500068664551,23.72500038146973,2255600.0,0.014063495485196587,1.909071993341715,0.4516089337352978,35.600582306558934,32.423865364915635,0.3578025289095059,0.7197416208471807,1.7073585938560925,1.6130299069562994,27.51933428439547,0.350000381469723,-0.6247842041599903,-0.5930000305175795,-1.5492835096650879,0.3632834486299288,-1.0711417700913337,-0.11485829094382538,0.6690990359454148,57.39643901910464,24.197684827414264,0.478141739573754,12,0.17499923706054688,0.8474998474121129,2.351250171661377,1.9075002670288086,-0.3199996948242152,2,-0.03214958550937652,-2.8064357349413704,23.46500015258789,1.6521598513935487,23.79999923706055,-3.0000762951094835,24.0049991607666,-0.03214958550937652
4424,2010-12-02,23.9950008392334,23.9950008392334,23.61000061035156,23.614999771118164,1963800.0,0.00840515916361384,1.0263112984992406,5.428610354223709,41.935503718486856,33.15254618756122,0.15357185433196463,0.45028577819036997,1.4678352811110855,1.4144411130316286,27.479158260310303,0.3850002288818395,-0.5514027224276887,-0.33424930572509837,-1.2307529530622077,0.5622543416120109,-0.7825011293936512,0.1140025179434545,0.3998522942281433,84.5679273984279,46.941339959920256,0.44825182366855415,12,-0.07500076293944957,0.5899991989135742,2.151249408721924,1.7074995040893555,-0.8050003051757848,3,-0.03750787640762854,1.909071993341715,23.795000076293945,-2.8064357349413704,23.46500015258789,1.6521598513935487,23.79999923706055,-0.03750787640762854
4425,2010-12-03,24.114999771118164,24.13999938964844,23.920000076293945,23.93000030517578,1669200.0,0.005000997194738899,-1.1463355632263392,0.48683933142599006,44.2225343390485,33.95093400144669,-0.049201102513112716,0.27259235166154383,1.3195318396361237,1.2936921810420046,27.735999697078604,0.21999931335449574,-0.48452857308828,-0.16875038146972798,-1.0070563371260803,0.6695555741866244,-0.5879033592979042,0.2504025963584482,0.2147621422922299,96.98799749057198,53.79432582786539,0.41915297782817695,12,-0.1949996948242152,0.21249961853027344,1.9412503242492676,1.5875005722045898,-0.5499992370605504,4,-0.038772526428227705,1.0263112984992406,23.9950008392334,1.909071993341715,23.795000076293945,-2.8064357349413704,23.46500015258789,-0.038772526428227705
4426,2010-12-06,23.854999542236328,23.94499969482422,23.770000457763672,23.875,2371800.0,-0.010781680752625644,1.1874925494122976,-0.10811089460064129,44.66858060959244,35.18146823507237,0.13133343513810658,0.4621716865690395,1.5318261819197652,1.5485488153799096,28.101716336493638,0.3449993133544922,-0.44218665933211554,-0.36900062561035085,-1.145413886500993,0.40741263528029137,-0.757207256055672,0.01920600483497026,0.41357662432598374,65.66266583019038,17.422212493419906,0.38820663044532183,12,-0.12249946594237926,0.4724998474121094,1.9825000762939453,1.8475008010864258,-0.0550003051757777,0,-0.018654357718025816,-1.1463355632263392,24.114999771118164,1.0263112984992406,23.9950008392334,1.909071993341715,23.795000076293945,-0.018654357718025816
4427,2010-12-07,23.934999465942386,24.1299991607666,23.920000076293945,24.1200008392334,2911000.0,0.003353591500365072,1.0487913805616034,9.249856952126468,47.730592115368026,37.87048778515933,-0.040740786835570475,0.32728119358145946,1.4145436731444967,1.476112985821267,28.09316304287489,0.27499961853027344,-0.46528746957611133,-0.24350070953368785,-0.9718528296077444,0.48485141054036873,-0.6076767695707161,0.12067535050334044,0.2760620985827309,61.320680025335925,8.326627857841736,0.3641760600370279,12,-0.2024993896484375,0.39249992370605113,1.8287501335144007,1.7675008773803675,-0.13500022888183594,1,-0.012325050464851994,1.1874925494122976,23.854999542236328,-1.1463355632263392,24.114999771118164,1.0263112984992406,23.9950008392334,-0.012325050464851994
4428,2010-12-08,24.065000534057614,24.11000061035156,23.915000915527344,24.01499938964844,2450800.0,0.005431421391933089,1.785684118745067,-0.2702744499659441,49.14530773757733,39.53950899959798,-0.14788543990339775,0.14858567535591405,1.2483243441793341,1.3523531851681874,28.58922335258281,0.1949996948242152,-0.4834525660170179,-0.07774963378906463,-0.7498050660474114,0.5943057984692821,-0.413777349918238,0.25827808234010874,0.09199730455253885,85.84923993781194,27.695956845253335,0.33602771612917287,12,-0.3400011062621999,0.26249885559082387,1.6537489891052282,1.6374998092651403,-0.30500030517577414,2,-0.018491572198157114,1.0487913805616034,23.934999465942386,1.1874925494122976,23.854999542236328,-1.1463355632263392,24.114999771118164,-0.018491572198157114
4429,2010-12-09,23.834999084472656,23.96500015258789,23.75,23.934999465942386,2110400.0,-0.009557508600901654,1.687472433154124,-1.999961853900794,38.09523251453223,40.24312659017963,0.03570494076042152,0.3197669992378245,1.4515833100367814,1.5846074010853322,28.858170341355095,0.31500053405761363,-0.5084167536453883,-0.2600009918212898,-0.8713934780811989,0.3513914944386194,-0.5656972349512444,0.04569525130866481,0.2950000762939453,21.794671153018307,-30.505978696065824,0.30569624312995514,12,-0.10999965667724254,0.49250030517578125,1.8125004768371582,1.8675012588500977,0.21500015258789418,3,-0.015103785056885033,1.785684118745067,24.065000534057614,1.0487913805616034,23.934999465942386,1.1874925494122976,23.854999542236328,-0.015103785056885033
4430,2010-12-10,23.895000457763672,23.95000076293945,23.770000457763672,23.8700008392334,1629600.0,0.0025173641953317727,1.6666666666667544,-0.24999523164659893,41.20445043080003,41.29221283812436,-0.04642246310377374,0.21984398703958163,1.3733671689995717,1.536571367552984,29.024809958965538,0.1800003051757777,-0.43766372513823626,-0.1674996376037612,-0.746414873726124,0.41141559851860166,-0.4569572556649426,0.12195798045742023,0.21500015258788707,38.15809947347022,-11.132094904872787,0.28945761806118075,12,-0.17000102996825817,0.4324989318847656,1.7512493133544922,1.807499885559082,-0.015001296997070312,4,-0.029504076593436457,1.687472433154124,23.834999084472656,1.785684118745067,24.065000534057614,1.0487913805616034,23.934999465942386,-0.029504076593436457
4431,2010-12-13,24.38999938964844,24.47500038146973,24.03000068664551,24.05500030517578,2742400.0,0.020715585787902446,-1.3116968045578827,13.400167849241006,48.54367134182448,43.46071723486541,-0.5016862648892761,-0.3008166941961967,0.8608553378352148,1.049272593109663,28.764368360915228,0.5799999237060582,-0.4077889114091704,0.3339993476867704,-0.22589401296716716,0.893892708340708,0.05405266735980163,0.6139460280137392,-1.0799999237060547,88.27573143493056,41.00594724189727,0.2799466803269688,12,-0.3474988937377965,-0.15999984741211293,1.256250381469723,1.3125009536743129,-0.9449996948242223,0,-0.03382529217860386,1.6666666666667544,23.895000457763672,1.687472433154124,23.834999084472656,1.785684118745067,24.065000534057614,-0.03382529217860386
4432,2010-12-14,24.57999992370605,24.61000061035156,24.34000015258789,24.38999938964844,1703000.0,0.007790099992304622,1.1599871827150086,0.5671673233277643,62.17947268002253,46.41392727636138,-0.5776357321347767,-0.4878713262888432,0.656478195617133,0.8723066961716235,27.82491739853989,0.2700004577636683,-0.3493589780278228,0.5062499046325648,-0.09702994842693613,1.1095297576920657,0.20460997810281611,0.8078898311623135,-1.246700439453118,96.5115505402672,42.246401587332514,0.30163992652975036,12,-0.4699993133544922,-0.3699998855590785,1.0187497138977086,1.1225004196167028,-0.5300006866455007,1,-0.031733144388386814,-1.3116968045578827,24.38999938964844,1.6666666666667544,23.895000457763672,1.687472433154124,23.834999084472656,-0.031733144388386814
4433,2010-12-15,24.63999938964844,24.78000068664551,24.459999084472656,24.459999084472656,3187200.0,0.0024409872306192515,-2.5555673292926264,0.9473673643528122,58.523693668749225,48.2570594930572,-0.5645335739438835,-0.5318202427569432,0.5705748481721855,0.8107341408568267,26.644171555760245,0.3200016021728551,-0.26959818837634586,0.5387494087219267,-0.11562785009338228,1.1931266675372356,0.2115607793142722,0.8659380381295811,-1.2556318603515635,86.40765012953301,29.70169601637435,0.3271886294076537,12,-0.37499904632568715,-0.4299993515014684,0.922500610351559,1.0625009536743129,-0.24499893188476918,2,-0.03409091612805737,1.1599871827150086,24.57999992370605,-1.3116968045578827,24.38999938964844,1.6666666666667544,23.895000457763672,-0.03409091612805737
4434,2010-12-16,24.614999771118164,24.76499938964844,24.54999923706055,24.70000076293945,2257800.0,-0.0010145949330169213,1.0000177429227255,-0.47222693171700564,61.213241481448236,50.144915842212725,-0.4943215116642996,-0.4935325262792958,0.5714250367549703,0.8386297854314577,25.399616740451687,0.21500015258789062,-0.14051921821827307,0.4892498016357436,-0.20438522749711652,1.1828848307686037,0.14243228706931177,0.8360673162021754,-1.146894252380367,83.66327939251875,22.771605344847245,0.34681751456643084,12,-0.34999942779541016,-0.5625,0.7637495994567871,1.0875005722045898,-0.5399990081787145,3,-0.03473489945913111,-2.5555673292926264,24.63999938964844,1.1599871827150086,24.57999992370605,-1.3116968045578827,24.38999938964844,-0.03473489945913111
4435,2010-12-17,23.190000534057614,23.29999923706055,22.75,23.28499984741211,10425000.0,-0.05789149909855218,7.80012207217473,1.1176259396388184,42.25890075737214,49.87717363641047,0.8779989532357284,0.8639230714652406,1.9486095479353587,2.2456541168644613,25.915694571234738,1.864999771118164,-0.08402374973610804,-0.864749431610111,-1.636033213321543,-0.093465649898679,-1.250391322465827,-0.479107540754395,1.5900001525878977,21.67489582403519,-41.84157087001722,0.3856418908557155,12,0.5749998092651403,0.5749998092651403,2.0887494087219274,2.4399995803833043,1.1049995422363317,4,0.03708489362645384,1.0000177429227255,24.614999771118164,-2.5555673292926264,24.63999938964844,1.1599871827150086,24.57999992370605,0.03708489362645384
4436,2010-12-20,22.97500038146973,23.065000534057614,22.85000038146973,23.03000068664551,3998600.0,-0.009271243968801413,2.4400024414065276,0.5789547653944008,43.586393120366175,49.416707081410266,1.067279780540641,1.0147824694882672,2.1068303689711847,2.4485117150845,26.37216464885812,0.3400001525878835,-0.07505306411957235,-1.0059995651245082,-1.891737836700404,-0.12026129354861226,-1.4488687009124561,-0.5631304293365602,1.789999008178711,11.083758884906269,-55.74483092402662,0.44286913578794773,12,0.7899999618530238,0.7899999618530238,2.2712492942810023,2.6224994659423793,1.264999389648434,0,0.03939058821634611,7.80012207217473,23.190000534057614,1.0000177429227255,24.614999771118164,-2.5555673292926264,24.63999938964844,0.03939058821634611
4437,2010-12-21,22.959999084472656,22.96500015258789,22.8700008392334,22.92499923706055,2208800.0,-0.0006529400107941896,3.222005594642706,-0.6363573311138209,38.0884410417543,48.18816633742993,1.0386588607083382,0.9580064426202526,2.0620954797578435,2.4524373229729335,26.61054008225918,0.10499954223633168,-0.08716433969087234,-0.9442507743835442,-1.9052768357751653,0.016775287008076845,-1.4247638050793547,-0.4637377436877337,1.7647003173828146,10.344778987226388,-55.294340620195214,0.48051303069581003,12,0.8050012588500977,0.8050012588500977,2.2837510108947754,2.6350011825561523,1.1700000762939453,1,0.021123720805352963,2.4400024414065276,22.97500038146973,7.80012207217473,23.190000534057614,1.0000177429227255,24.614999771118164,0.021123720805352963
4438,2010-12-22,22.899999618530273,22.899999618530273,22.795000076293945,22.834999084472656,1168000.0,-0.002613217261971057,2.2307286011913496,1.8571662125342485,33.729559071096176,47.703091510381476,1.0236744453481563,0.996646437938189,2.056239027010779,2.490840442506034,26.167045933739796,0.16499900817871094,-0.08615751978331687,-0.9582502365112298,-2.019139945421159,0.10263947239869964,-1.4886950909661927,-0.42780538205626684,1.785205795288089,7.444152057854668,-53.495535413736796,0.5304448544549646,12,0.8650007247924805,0.8650007247924805,2.1912503242492676,2.5425004959106445,1.5500011444091761,2,0.05021832478982735,3.222005594642706,22.959999084472656,2.4400024414065276,22.97500038146973,7.80012207217473,23.190000534057614,0.05021832478982735
4439,2010-12-23,23.01499938964844,23.125,22.959999084472656,22.97500038146973,1939400.0,0.005021824149949339,-3.7142039726433187,0.6153643005956747,33.63095896989634,46.861592459169955,0.8718050545670515,0.8346547795156525,1.8706873248926108,2.3502230105121704,25.773080331688913,0.22500038146972656,-0.10406527179254965,-0.78625040054321,-1.9011347015696671,0.32863390048324703,-1.3436925510564386,-0.2288082500299815,1.6315019158935549,48.18177404476414,-7.859391880751161,0.5574421505132287,12,0.7500009536743129,0.7500009536743129,1.998750209808346,2.350000381469723,1.6050014495849574,3,0.059960943068107175,2.2307286011913496,22.899999618530273,3.222005594642706,22.959999084472656,2.4400024414065276,22.97500038146973,0.059960943068107175
4440,2010-12-27,23.01499938964844,23.040000915527344,22.95000076293945,23.01000022888184,1029200.0,0.0,2.2726011721058335,0.12498211816317772,36.45162044528567,45.51803124844342,0.8200908762196555,0.7975757637735796,1.7927167677235083,2.331211122452114,25.33695690660076,0.09000015258789418,-0.1415716082286309,-0.7367504119873018,-1.9003893667740286,0.4268885427994249,-1.3185698893806652,-0.15493093459393847,1.5935718897827158,66.66647400514513,11.353167304748297,0.5818194773933633,12,0.7500009536743129,0.7500009536743129,1.9500002861022914,2.350000381469723,0.8400001525878871,0,0.046056980291199645,-3.7142039726433187,23.01499938964844,2.2307286011913496,22.899999618530273,3.222005594642706,22.959999084472656,0.046056980291199645
4441,2010-12-28,22.96999931335449,23.03000068664551,22.8700008392334,23.01499938964844,1023400.0,-0.001955249945137627,3.2665106934869628,-9.001526135064374,34.25775882669208,42.415618598073365,0.7179850003408745,0.81920727014462,1.7587441203660141,2.3520343149037863,24.31285861735124,0.15999984741211293,-0.12188824767321549,-0.7402504920959494,-1.9547354386302942,0.4742344544383954,-1.3474929653631236,-0.13300801882877522,1.6014005404880436,53.03008409675354,-1.4604030775071308,0.6072424732671725,12,0.7950010299682653,0.7950010299682653,1.985000610351566,2.3950004577636754,1.0,1,0.05768397050709173,2.2726011721058335,23.01499938964844,-3.7142039726433187,23.01499938964844,2.2307286011913496,22.899999618530273,0.05768397050709173
4442,2010-12-29,23.09000015258789,23.15500068664551,22.95499992370605,22.959999084472656,2181600.0,0.005224242177649385,-1.8571662125340165,-2.8889077268676826,34.04255850498954,39.69549246876673,0.40722478050064836,0.7058618030829251,1.554539831325613,2.205834053793428,22.780733519782075,0.20000076293946023,-0.11937003078841002,-0.6014996528625502,-1.8432010319218968,0.6402017261967963,-1.2223503423922217,0.019351036667121235,1.4449717041777923,81.94432670707332,30.122561964662253,0.6208506895296731,12,0.6674995422363281,0.6750001907348633,1.864999771118164,2.2749996185302734,0.6900005340576207,2,0.049805093587294014,3.2665106934869628,22.96999931335449,2.2726011721058335,23.01499938964844,-3.7142039726433187,23.01499938964844,0.049805093587294014
4443,2010-12-30,23.03000068664551,23.170000076293945,22.915000915527344,23.03000068664551,2015800.0,-0.002598504354520581,-1.2173884198828366,0.0,36.048555737218436,36.89941627496343,0.24007540010150308,0.7437429654715224,1.5561107366586953,2.2365443031702235,21.88381972476829,0.25499916076660156,-0.18914439417612883,-0.6232491493225076,-1.8982115694008286,0.6517132707558133,-1.2607303593616699,0.014232060716654615,1.4692717329848577,53.33341810460045,-2.192116100631786,0.6374812100391607,12,-0.005001068115237928,0.7349996566772425,1.846249103546139,2.3349990844726527,0.9699993133544886,3,0.047763718685382095,-1.8571662125340165,23.09000015258789,3.2665106934869628,22.96999931335449,2.2726011721058335,23.01499938964844,0.047763718685382095
4444,2010-12-31,23.09499931335449,23.17499923706055,23.0049991607666,23.0049991607666,748400.0,0.0028223458432925508,-2.7777730682830444,100.0,36.1591376928717,36.22166482335227,-0.07063812724101481,0.6407109303216352,1.415792821574751,2.135950220429713,21.494292517475493,0.17000007629394887,-0.33694644252874184,-0.513250446319585,-1.8008931991899573,0.7743923065507872,-1.1570718227547694,0.13057093011559928,1.3692876578832731,73.7703790328108,15.385055590025353,0.6438213764351854,12,-0.10999965667724254,0.6700010299682653,1.5637502670288121,2.16250038146973,1.1800003051757848,4,0.0586707724559854,-1.2173884198828366,23.03000068664551,-1.8571662125340165,23.09000015258789,3.2665106934869628,22.96999931335449,0.0586707724559854
4445,2011-01-03,23.18000030517578,23.38999938964844,23.15999984741211,23.21999931335449,1428800.0,0.0036804933686289676,-4.749994039529927,-0.4444326707073913,25.604852664981877,34.22371588386512,-0.17568162928044728,0.50812224538954,1.2655458512686728,2.0332102219250956,21.30048621888613,0.2950000762939524,-0.48503949091223575,-0.38149948120117116,-1.6595328512833305,0.8965338888809882,-1.0205161662422526,0.2575172038399103,1.2500009266372238,59.615448099798215,4.804058513443124,0.6390166850410802,1,-0.08750057220458984,0.5850000381469727,1.4787492752075195,2.0774993896484375,1.2199993133544922,0,0.06212254163500086,-2.7777730682830444,23.09499931335449,-1.2173884198828366,23.03000068664551,-1.8571662125340165,23.09000015258789,0.06212254163500086
4446,2011-01-04,23.40999984741211,23.46999931335449,23.32500076293945,23.399999618530273,1922400.0,0.009922326971884221,1.2307613304577418,-0.2500119212245704,26.785699418334247,32.96785570348512,-0.3771486367750789,0.2562111651683594,0.9714665520369081,1.7855911460294607,20.746017620826212,0.2899990081787074,-0.6492249292167642,-0.1292499542236314,-1.4012490472267913,1.1427491387795286,-0.7652495007252114,0.5067495922779486,0.9864013597646348,89.18925420734887,38.014644275270264,0.6359995465015803,1,-0.2775001525878906,0.35500049591064453,1.172499656677246,1.8474998474121094,1.010000228881836,1,0.019008957613189104,-4.749994039529927,23.18000030517578,-2.7777730682830444,23.09499931335449,-1.2173884198828366,23.03000068664551,0.019008957613189104
4447,2011-01-05,23.63999938964844,23.649999618530273,23.270000457763672,23.295000076293945,4217600.0,0.009824841680285523,1.0821884879680193,34.49914171276023,31.412629916034163,32.71041913070045,-0.5593700205362211,0.0031387103548574657,0.6798670041249615,1.5385717814970334,20.537771322042126,0.37999916076660156,-0.6331645029743314,0.11549959182739755,-1.1439568047174582,1.3749559883722533,-0.5142286064450303,0.7452277900998254,0.7234737933847697,98.6394222410223,49.77672906135456,0.6297281982724285,1,-0.3799991607666051,0.12500095367431285,0.8312506675720179,1.5075006484985316,0.5950012207031179,2,0.013959387996031358,1.2307613304577418,23.40999984741211,-4.749994039529927,23.18000030517578,-2.7777730682830444,23.09499931335449,0.013959387996031358
4448,2011-01-06,23.6200008392334,23.65999984741211,23.4950008392334,23.604999542236328,2976800.0,-0.0008459623913441572,2.4736884373682413,0.04348210682279269,31.471138982973883,32.47043913215351,-0.4766204723902945,-0.012554007364165898,0.6390197499252217,1.5379083133551852,20.298868349148364,0.16499900817871094,-0.6068424141057989,0.11775102615356303,-1.1169807910447034,1.3524828433518294,-0.4996148824455702,0.7351169347526962,0.7112028801391475,93.89328759584052,47.39062338286004,0.6173659085991335,1,-0.35500049591064453,0.14499950408935547,0.7337489128112793,1.409998893737793,0.5649986267089879,3,0.006773913705639956,1.0821884879680193,23.63999938964844,1.2307613304577418,23.40999984741211,-4.749994039529927,23.18000030517578,0.006773913705639956
4449,2011-01-07,23.47500038146973,23.5,23.315000534057614,23.46999931335449,2918600.0,-0.006138884530555111,5.727215980025098,0.33337571519437065,60.142352136232525,35.10274265336982,-0.29000384990715844,0.10971874113053204,0.7360315503634745,1.6620720151330381,19.859170087836223,0.3050003051757848,-0.5580883309133426,-0.009249496459958095,-1.2340126862460004,1.2155136933260842,-0.6216310913529774,0.6031320984330613,0.8245792635153641,63.00010681152415,12.805137242076,0.6123815948930209,1,-0.2100000381469762,0.2899999618530238,0.8312492370605433,1.5549993515014613,0.9449996948242152,4,0.022364200638935294,2.4736884373682413,23.6200008392334,1.0821884879680193,23.63999938964844,1.2307613304577418,23.40999984741211,0.022364200638935294
4450,2011-01-10,23.190000534057614,23.270000457763672,23.1299991607666,23.229999542236328,2140400.0,-0.01214056838257116,1.3333386314869269,-7.998093058723138,57.28814830523782,37.66167481765269,0.02506648357481467,0.3575241269712244,0.9768010754401644,1.9270807239889507,19.53067506125525,0.34500122070312855,-0.49142035930696437,-0.25899934768677113,-1.4745328913945812,0.956534196021039,-0.8667661195406744,0.34876742416713213,1.0785875180277777,11.320999161486773,-42.01106383182945,0.6077667718539047,1,0.09749984741211293,0.5749998092651403,1.0624995231628453,1.8399991989135778,1.3949985504150426,0,0.04678736780877579,5.727215980025098,23.47500038146973,2.4736884373682413,23.6200008392334,1.0821884879680193,23.63999938964844,0.04678736780877579
4451,2011-01-11,23.565000534057614,23.57999992370605,23.364999771118164,23.51499938964844,2036800.0,0.016170762887618872,4.375008940705632,-1.2500596061224523,66.48507848205972,41.266399259549374,-0.2868187691439701,-0.08690754272195633,0.560532803296411,1.5386977258995493,20.394508290518164,0.3899993896484375,-0.41927148665235947,0.15725059509276917,-0.9771097349518314,1.2916109251373697,-0.4099295699295311,0.7244307601150695,0.6732157569860711,82.07562447592898,22.343214030115817,0.5671801650222995,1,-0.2775001525878871,0.19999980926514027,0.5587491989135778,1.4649991989135778,1.0450000762939453,1,0.03543386656265368,1.3333386314869269,23.190000534057614,5.727215980025098,23.47500038146973,2.4736884373682413,23.6200008392334,0.03543386656265368
4452,2011-01-12,23.79999923706055,23.85000038146973,23.59000015258789,23.68000030517578,1876000.0,0.009972361454577694,1.3636253294492555,2.3999237078012894,72.38809015227483,45.30412530566675,-0.4587558249570307,-0.404054189584258,0.294366314061989,1.2935425575514294,21.40612982488824,0.2849998474121165,-0.3522657390254551,0.43124933242798136,-0.5804134867773953,1.442912151633358,-0.074582077174707,0.9370807420306697,0.40845272816225986,93.0554083838427,25.60556842650402,0.5058314096026876,1,-0.37249946594238637,-0.03499889373779652,0.23000049591064098,1.230000495910641,0.8900012969970632,2,0.0260504562650552,4.375008940705632,23.565000534057614,1.3333386314869269,23.190000534057614,5.727215980025098,23.47500038146973,0.0260504562650552
4453,2011-01-13,23.79999923706055,23.899999618530273,23.729999542236328,23.899999618530273,2209400.0,0.0,2.399988555951859,-0.8333439298088913,70.71243372077551,49.143380419878284,-0.37777189054878946,-0.49562236402062965,0.2577202397291849,1.2799298646958306,22.28790839927794,0.1700000762939453,-0.26794301680764576,0.4732493400573752,-0.37230418212063654,1.318802862235387,0.050472578968371096,0.8960261011463793,0.3792836888578037,87.01294519224622,16.418374338704055,0.42277676108900514,1,-0.2849998474121129,-0.03499889373779652,0.23000049591064098,1.230000495910641,0.3900012969970632,3,0.018277369211577188,1.3636253294492555,23.79999923706055,4.375008940705632,23.565000534057614,1.3333386314869269,23.190000534057614,0.018277369211577188
4454,2011-01-14,23.76000022888184,23.815000534057614,23.69499969482422,23.70499992370605,1656000.0,-0.001680630649618875,-2.1999898275773426,-0.5500009536707691,69.25071094485412,53.99292022875298,-0.2609657416459754,-0.551223565921287,0.2584021100289178,1.315366009173843,23.20372184998983,0.12000083923339488,-0.18647552452596017,0.47600030899048207,-0.15439313635277685,1.106393754333741,0.1608035863188526,0.7911970316621115,0.3906970385181481,81.81827189362497,10.283709205058926,0.31519672267162874,1,-0.245000839233402,0.005000114440914416,0.26624917984008434,1.269999504089352,0.3549995422363246,4,0.0178871731046506,2.399988555951859,23.79999923706055,1.3636253294492555,23.79999923706055,4.375008940705632,23.565000534057614,0.0178871731046506
4455,2011-01-18,24.04999923706055,24.09499931335449,23.8799991607666,23.88999938964844,3039200.0,0.012205345344491914,-1.3888865341413488,2.9090719933412803,74.77070200228357,59.32458718252513,-0.4632979976847622,-0.8152905243646451,-0.06368034311158866,1.0197297277851547,21.865975535730882,0.33499908447264914,-0.097069490949103,0.7229993820190472,0.007962439788425257,1.4380363242496692,0.36548091090373447,1.08051785313436,0.07268408499143675,93.83560212160103,19.135805982052815,0.35751847111531176,1,-0.43750000000000355,-0.2849988937377965,-0.0237498283386266,0.980000495910641,-0.09499931335449929,1,0.015384650768022867,-2.1999898275773426,23.76000022888184,2.399988555951859,23.79999923706055,1.3636253294492555,23.79999923706055,0.015384650768022867
4456,2011-01-19,23.8799991607666,24.1299991607666,23.78000068664551,24.07500076293945,1939600.0,-0.007068610465150504,1.295084017585198,-1.2187611758815313,67.7130313327784,63.35796511771893,-0.2454265682254153,-0.6050343029855725,0.07079344561788048,1.1856014993669461,20.363900046096635,0.3499984741210902,-0.00937396560582826,0.5077493667602546,-0.22774518934613397,1.2432439228666432,0.14000208870706032,0.8754966448134489,-1.1299991607666016,53.703618670858134,-19.25031753510308,0.36774727805319457,1,-0.25,-0.11499881744384766,0.14625024795532227,1.1500005722045898,0.16500091552734375,2,0.029522610907973812,-1.3888865341413488,24.04999923706055,-2.1999898275773426,23.76000022888184,2.399988555951859,23.79999923706055,0.029522610907973812
4457,2011-01-20,23.44499969482422,23.645000457763672,23.2549991607666,23.545000076293945,2592800.0,-0.018216058677969382,1.5999987284390955,0.512818255621751,57.96545091512669,66.3017775546248,0.17768921870955623,-0.13896142182933602,0.471088188471704,1.6103884868038278,18.936756796948533,0.625,0.0937705532108204,0.04849987030029368,-0.661296804923051,0.7582965455236383,-0.30639846731137865,0.403398207911966,-0.667399711608887,21.714346749441965,-51.50227523023447,0.3548983376116719,1,0.1849994659423828,0.32000064849853516,0.6912503242492676,1.5850000381469727,1.1399993896484375,3,0.04969080531848036,1.295084017585198,23.8799991607666,-1.3888865341413488,24.04999923706055,-2.1999898275773426,23.76000022888184,0.04969080531848036
4458,2011-01-21,24.04999923706055,24.07500076293945,23.684999465942386,23.75,4457600.0,0.025805056520000536,1.2285642663295269,-2.9999809265864665,65.18285408970797,66.86183332723319,-0.4021957666047946,-0.6886983599769856,-0.16020604492500112,1.003221287079839,17.10038221187577,0.6300010681152308,0.1984087762952207,0.5959994316101103,-0.13056825165777397,1.3225671148779945,0.23271558997616637,0.9592832732440542,-1.2453512702941936,90.8571515764513,16.978970508263885,0.3632838416339424,1,-0.42000007629394887,-0.2849988937377965,0.11000108718871715,0.980000495910641,0.1650009155273402,4,0.026611281384609553,1.5999987284390955,23.44499969482422,1.295084017585198,23.8799991607666,-1.3888865341413488,24.04999923706055,0.026611281384609553
4459,2011-01-24,24.395000457763672,24.395000457763672,24.1299991607666,24.13500022888184,2694600.0,0.014345165557073436,1.0384697208671092,0.8666696336609522,67.84143831664599,68.03442110627853,-0.6738315355434885,-0.9750012489839861,-0.5283575386214565,0.659792963774958,15.967060488574885,0.34500122070312145,0.2897218547548128,0.8720005989074693,0.06348427645613341,1.6805169213588051,0.4677424376818031,1.2762587601331354,-1.5638454671173108,100.0,23.313140893081766,0.4042581612256675,1,-0.5700006484985352,-0.6375007629394531,-0.1575002670288086,0.6349992752075195,-0.1400012969970703,0,-0.008403358059409949,1.2285642663295269,24.04999923706055,1.5999987284390955,23.44499969482422,1.295084017585198,23.8799991607666,-0.008403358059409949
4460,2011-01-25,24.07500076293945,24.114999771118164,23.92499923706055,23.989999771118164,2301000.0,-0.013117429342879294,1.3030506201809828,0.32692660382202066,59.513617233068935,67.2598143008351,-0.2403701267789451,-0.6024026742720281,-0.22780553195749675,0.9710581419613327,14.599917033133405,0.47000122070312145,0.3798165966982694,0.49900083541869833,-0.3082725394293355,1.3062742102667322,0.09536414799467963,0.902637522842717,-1.1812919536083974,71.92988326704995,-3.0443300270490568,0.4036366874240178,1,-0.25000095367431285,-0.5025005340576136,0.08374929428100941,0.9549989700317418,0.17499923706055043,1,0.0016614333088740274,1.0384697208671092,24.395000457763672,1.2285642663295269,24.04999923706055,1.5999987284390955,23.44499969482422,0.0016614333088740274
4461,2011-01-26,24.295000076293945,24.479999542236328,24.28000068664551,24.415000915527344,2614200.0,0.009138081262001885,-1.6666581895401524,-1.411758106137162,59.397441138915816,65.81640885490633,-0.3865825856730538,-0.7568507198994538,-0.4642911557011544,0.7431157500785552,13.277739228897556,0.40499877929687855,0.4116463930714289,0.6527501106262221,-0.16256023412594445,1.4680604553783887,0.24509493825014061,1.0604052830023036,-1.3412396010255883,84.89800748303239,12.383684286677237,0.40765517237608295,1,-0.42750072479248047,-0.6575002670288086,-0.5299997329711914,0.4549999237060547,0.11499977111816406,2,-0.013994655341435958,1.3030506201809828,24.07500076293945,1.0384697208671092,24.395000457763672,1.2285642663295269,24.04999923706055,-0.013994655341435958
4462,2011-01-27,24.239999771118164,24.81999969482422,24.09499931335449,24.790000915527344,5245800.0,-0.0022638528505067868,1.3770554852023942,4.583310816180561,58.80681140855658,64.49356193132645,-0.2934655730703355,-0.6443121042223225,-0.41724599208865953,0.7841840047887523,12.422880947589897,0.7250003814697301,0.4740225952256978,0.5402498245239258,-0.2732768799156915,1.353776528963543,0.13348647230411714,0.9470131767437344,-1.1946649518317294,48.8986954410174,-20.04750696411393,0.4067633522198084,1,-0.2025003433227539,-0.43249988555908203,-0.47499942779541016,0.5100002288818359,-0.09499931335449219,3,-0.008044541941644723,-1.6666581895401524,24.295000076293945,1.3030506201809828,24.07500076293945,1.0384697208671092,24.395000457763672,-0.008044541941644723
4463,2011-01-28,24.1299991607666,24.395000457763672,23.97500038146973,24.32500076293945,4180800.0,-0.004537979017748439,1.5074557183281214,0.35454762986415594,59.39740863052777,63.39875056306797,-0.1472127166399133,-0.47187001519817073,-0.312290631062325,0.8813077244672272,11.360118949460661,0.42000007629394176,0.48721147509305496,0.3752492904663072,-0.39522186441756446,1.1457204453501788,-0.009986286975628644,0.760484867908243,-0.9426911514371454,22.905007693323764,-44.86035138035746,0.38523557744193665,1,-0.0924997329711914,-0.32249927520751953,-0.36499881744384766,0.6200008392333984,-0.14499855041504262,4,0.018856193101152163,1.3770554852023942,24.239999771118164,-1.6666581895401524,24.295000076293945,1.3030506201809828,24.07500076293945,0.018856193101152163
4464,2011-01-31,24.45000076293945,24.489999771118164,24.184999465942386,24.239999771118164,4079000.0,0.013261567065992352,1.1034575745019255,-1.0769193149251264,67.89773789442705,62.635087884417246,-0.40123931751544006,-0.7221799445220647,-0.6348513804159523,0.5480037278574272,10.310072860717593,0.3600006103515625,0.4748773457987241,0.6275008201599093,-0.13697686356239913,1.3919785038822177,0.2452619782987533,1.0097396620210652,-1.132077418770411,58.659358363985305,-15.574734039763158,0.3822388418611543,1,-0.4125013351440394,-0.605000495910641,-0.6850004196166957,0.2999992370605504,-0.3250007629394496,0,-0.009611476606077085,1.5074557183281214,24.1299991607666,1.3770554852023942,24.239999771118164,-1.6666581895401524,24.295000076293945,-0.009611476606077085
4465,2011-02-01,24.6200008392334,24.63999938964844,24.440000534057614,24.51499938964844,2414000.0,0.006952968138619786,1.7586324831296243,0.5000045412848119,65.9125300486647,62.4350321861824,-0.5385120047860426,-0.8208529426393092,-0.8211233636319548,0.36435720240508473,9.910909740095262,0.19999885559082742,0.4761331135855258,0.7255008697509773,-0.055260692468770856,1.5062624319707254,0.33512008864110143,1.1158816508608531,-1.1819113870119438,76.33147714678461,2.9616706024676773,0.39038078110987495,2,-0.5825014114379883,-0.7750005722045898,-0.8550004959106445,0.12999916076660156,-0.6850013732910121,1,-0.014825412917336078,1.1034575745019255,24.45000076293945,1.5074557183281214,24.1299991607666,1.3770554852023942,24.239999771118164,-0.014825412917336078
4466,2011-02-02,23.854999542236328,23.940000534057614,23.790000915527344,23.88999938964844,2114400.0,-0.0310723505653987,1.222181407177233,-0.33332727834194625,50.71521830577885,61.62945078514373,0.24872640527109624,-0.02192830351729924,-0.07646078448020077,1.108330824730082,9.215921486246145,0.8299999237060547,0.4665345468618085,-0.06175041198730469,-0.8090211809206984,0.685520356946089,-0.4353857964539998,0.3118849724793904,-0.30635727060665374,6.310553761370033,-61.90187129143801,0.3736353844666966,2,0.39750003814697266,-0.009999275207519531,-0.08999919891357422,0.8950004577636719,0.0,2,0.01655839301377071,1.7586324831296243,24.6200008392334,1.1034575745019255,24.45000076293945,1.5074557183281214,24.1299991607666,0.01655839301377071
4467,2011-02-03,23.96999931335449,24.13500022888184,23.8799991607666,24.05500030517578,4370200.0,0.004820782784529021,1.0816342418509468,2.4286103542232884,52.146465072168475,60.18096311652824,0.2414170507147091,-0.11693290554703495,-0.212333015267685,0.9722795944669222,9.094834723496694,0.28000068664551137,0.41684248514101796,0.03674936294555309,-0.6992804178819689,0.7727791437730751,-0.3312655274682079,0.4047642533593141,-0.31964844786925184,21.17632011201716,-42.81319109153668,0.36801489041376095,2,0.3350009918212926,-0.10249900817870738,-0.20499897003173473,0.7800006866455114,-0.31499862670897727,3,0.018356301487771898,1.222181407177233,23.854999542236328,1.7586324831296243,24.6200008392334,1.1034575745019255,24.45000076293945,0.018356301487771898
4468,2011-02-04,23.78000068664551,23.78000068664551,23.60000038146973,23.71999931335449,2330200.0,-0.007926517820262213,4.999872846334085,-0.7058902726355304,50.24331453520102,58.225616029701015,0.4348140437476289,0.09029666538869918,-0.02408436013817905,1.1347987279960847,8.803954399476494,0.3699989318847585,0.3920860741824228,-0.16124925613403107,-0.8863401129298083,0.5638416006617462,-0.5237946845319215,0.20129617226385932,1.0399990081787074,17.307738157462786,-42.591339575624886,0.3625454283978887,2,0.4299993515014613,0.08749961853026988,-0.018750667572025037,0.9699993133544886,-0.6149997711181676,4,0.01534902273249883,1.0816342418509468,23.96999931335449,1.222181407177233,23.854999542236328,1.7586324831296243,24.6200008392334,0.01534902273249883
4469,2011-02-07,24.0,24.01000022888184,23.78000068664551,23.795000076293945,2223200.0,0.009251442683012145,1.04443690925268,3.4165871956255094,49.381197701362105,57.099791637289144,0.17085919863153265,-0.09312911484091302,-0.25411304999529705,0.8889588996066564,8.24192410796483,0.22999954223632812,0.43130809758000765,0.03250007629394602,-0.6587423217753674,0.7237424743632594,-0.3131211227407107,0.37812127532860274,0.7955997085571305,38.46153846153812,-16.436563287109358,0.3456211990346561,2,0.21000003814697266,-0.08750057220458984,-0.6050000190734863,0.75,-1.2999992370605504,0,-0.0006249745686850439,4.999872846334085,23.78000068664551,1.0816342418509468,23.96999931335449,1.222181407177233,23.854999542236328,-0.0006249745686850439
4470,2011-02-08,24.274999618530273,24.415000915527344,24.065000534057614,24.1200008392334,8266000.0,0.011458317438761467,-1.6415183969597071,0.7560918877176006,54.764781835232725,56.5850517146577,-0.08134098978950632,-0.2979517056428733,-0.5313175720955243,0.589136217566562,7.494628878971212,0.41500091552734375,0.4014259084657965,0.25324974060058736,-0.3451368378389681,0.8516363190401428,-0.04594354861919214,0.5524430298203669,0.49668810348510917,82.82193800535921,26.625478849439673,0.299193289219778,2,-0.06499958038330078,-0.3000001907348633,-0.8999996185302734,0.3275003433227539,-1.279998779296875,1,-0.006179181087021424,1.04443690925268,24.0,4.999872846334085,23.78000068664551,1.0816342418509468,23.96999931335449,-0.006179181087021424
4471,2011-02-09,24.399999618530273,24.520000457763672,24.34000015258789,24.364999771118164,3182800.0,0.005149330667942875,-3.2353469167938247,0.2258072455207718,62.45110399896553,56.98997311359202,-0.21219506017271428,-0.3764911209139754,-0.6505066537137871,0.44290160344333884,7.632180604409969,0.24500083923339844,0.3307301444063526,0.33649978637695455,-0.24395513350139453,0.9169547062553036,0.04627232643778001,0.6267272463161291,0.3482543566741967,86.95643159978849,25.307734011116942,0.29022745993917387,2,-0.27999973297118785,-0.4250001907348633,-0.9712495803833008,0.2025003433227539,-1.404998779296875,2,-0.019057383600725508,-1.6415183969597071,24.274999618530273,1.04443690925268,24.0,4.999872846334085,23.78000068664551,-0.019057383600725508
4472,2011-02-10,24.420000076293945,24.524999618530273,24.20000076293945,24.23500061035156,2583800.0,0.000819690904768855,-1.5490190211902959,5.2857220708447885,55.692317262903465,56.578296294967096,-0.22794856131893937,-0.3664491277885418,-0.6535443034265889,0.39965118399922517,8.345908438003443,0.32499885559082387,0.31705464962787033,0.32550020217895437,-0.26188425902040535,0.9128846633783141,0.03180797157927273,0.619192432778636,0.30528882703583093,88.64868877405834,29.426699261384066,0.2936922305996806,2,-0.30000019073485973,-0.44500064849853516,-0.971250057220459,0.039999961853027344,-1.0650005340576172,3,-0.023136794934169536,-3.2353469167938247,24.399999618530273,-1.6415183969597071,24.274999618530273,1.04443690925268,24.0,-0.023136794934169536
4473,2011-02-11,24.23500061035156,24.334999084472656,24.149999618530273,24.20499992370605,1712400.0,-0.007575735682407991,-1.642825029631883,0.1621663419009588,47.41100583315324,54.30199273260334,-0.02960116833887838,-0.15514380290429486,-0.46402051453796744,0.55960989221823,9.054165815913134,0.2700004577636719,0.28249650565503615,0.11875066757201935,-0.4547695650627759,0.6922709002068146,-0.16800944874538004,0.40551078388941875,0.46778252254101815,61.07390282492753,6.720479150691119,0.28676011631739795,2,-0.11500072479247336,-0.2600011825561488,-0.722500324249264,0.22249984741211293,-0.875,4,-0.023932325525022335,-1.5490190211902959,24.420000076293945,-3.2353469167938247,24.399999618530273,-1.6415183969597071,24.274999618530273,-0.023932325525022335
4474,2011-02-14,24.184999465942386,24.229999542236328,24.059999465942386,24.170000076293945,1306400.0,-0.0020631790035035014,2.238110808355972,0.4999682115838173,51.950330505454005,52.75063722780215,-0.023628368348305173,-0.07554340127101611,-0.41643039192630127,0.5838656308286119,9.771265044892361,0.17500114440917258,0.2512611460660601,0.047499561309816585,-0.5014088947918864,0.5964080174115196,-0.2269546667410367,0.3219537893606699,0.49572801192173443,26.881711608981558,-24.205422439682724,0.27445422805085234,2,-0.12249946594238637,-0.2100000381469762,-0.6699991226196325,0.2725009918212855,-1.0749988555908274,0,-0.04217484279259209,-1.642825029631883,24.23500061035156,-1.5490190211902959,24.420000076293945,-3.2353469167938247,24.399999618530273,-0.04217484279259209
4475,2011-02-15,24.420000076293945,24.440000534057614,24.23500061035156,24.270000457763672,1558800.0,0.00971679204221143,1.1578878682930085,10.000381485246868,52.2045832834351,52.91612222531952,-0.32406106484996045,-0.2966105888673596,-0.6550295225958855,0.3294939171787945,10.034377789385532,0.25500106811522727,0.23107798336977226,0.2640001296997063,-0.2972920433431909,0.8252923027426036,-0.016645956821740526,0.5446462162211532,0.23911285964228668,77.41946069222358,29.344741306811535,0.28064608652144774,2,-0.3575000762939453,-0.44500064849853516,-0.9049997329711914,-0.05749988555908203,-1.335000991821289,1,-0.07043404209585602,2.238110808355972,24.184999465942386,-1.642825029631883,24.23500061035156,-1.5490190211902959,24.420000076293945,-0.07043404209585602
4476,2011-02-16,24.584999084472656,24.6200008392334,24.3799991607666,24.40500068664551,2469200.0,0.006756716120524642,-1.0869579639596307,1.1999923705860425,55.85737055456864,53.32844505669732,-0.41864491502774825,-0.4280300086923887,-0.813402075030929,0.1380627083990582,10.683212042586584,0.24000167846679688,0.15156838401861705,0.3937491416931138,-0.182900870490311,0.9703991538765386,0.10542413560140318,0.6820741477848244,0.05293160037424727,93.74970197750693,43.888118077805444,0.2883250060917124,2,-0.47499847412109375,-0.5474996566772461,-1.058748722076416,-0.279998779296875,-1.5149993896484375,2,-0.06467351248524011,1.1578878682930085,24.420000076293945,2.238110808355972,24.184999465942386,-1.642825029631883,24.23500061035156,-0.06467351248524011
4477,2011-02-17,24.61000061035156,24.6200008392334,24.399999618530273,24.434999465942386,1484400.0,0.0010169423148236323,1.2564042372135333,0.9722372338959859,58.39162634673035,54.23381303575613,-0.3836611598267332,-0.38080141044872207,-0.8339290333167177,0.09169532471323905,10.919837372178975,0.220001220703125,0.06789389508461952,0.36050062179565145,-0.1272646811238154,0.8482659247151183,0.11661797033591981,0.6043832732553831,-1.0100002288818288,98.2142492217349,43.08629737611889,0.24388265145973326,2,-0.4099998474121058,-0.5725011825561488,-1.0837502479553187,-0.5625009536743129,-1.6900005340576136,3,-0.06562371926308908,-1.0869579639596307,24.584999084472656,1.1578878682930085,24.420000076293945,2.238110808355972,24.184999465942386,-0.06562371926308908
4478,2011-02-18,24.690000534057614,24.71500015258789,24.524999618530273,24.6299991607666,1475800.0,0.0032507079123111904,2.454535996670828,0.34286274808993267,54.580146836677905,54.81147405079122,-0.3587267022879601,-0.4325739250447782,-0.9126234916127096,-0.009262496412649313,11.907833266855269,0.1900005340576172,0.10511936446467729,0.4085004806518526,-0.10732411289455257,0.9243250741982578,0.15058818387865003,0.6664127774250552,-1.0696001434326092,96.18326834765486,39.78761021911337,0.25791229677320215,2,-0.3025007247924769,-0.6525011062622035,-1.0937504768371547,-0.6425008773803675,-1.725000381469723,4,-0.05407051287746123,1.2564042372135333,24.61000061035156,-1.0869579639596307,24.584999084472656,1.1578878682930085,24.420000076293945,-0.05407051287746123
4479,2011-02-22,24.190000534057614,24.489999771118164,24.165000915527344,24.309999465942386,2189800.0,-0.0202511133732175,-2.823557131316758,-1.9999364231676346,42.711861119192974,53.472260637897904,0.19116190763474705,0.05405180216909855,-0.409686385434064,0.47304621524362744,12.008567416026414,0.5249996185302699,0.1182114084960908,-0.08124952316284606,-0.5957231684446391,0.433224122118947,-0.33848634580374437,0.17598729947805225,-0.5258161529540928,4.5453914925190695,-47.290809345049595,0.257236822640897,2,0.19749927520752308,-0.15250110626220348,-0.5500006675720179,-0.14250087738036754,-0.8999996185302699,1,-0.034311695137727694,2.454535996670828,24.690000534057614,1.2564042372135333,24.61000061035156,-1.0869579639596307,24.584999084472656,-0.034311695137727694
4480,2011-02-23,24.114999771118164,24.34499931335449,24.09499931335449,24.21999931335449,2049200.0,-0.003100486204365871,-2.448264975927852,0.8750039736782732,55.752216870581414,52.727939845855225,0.2694113938748295,0.13934724238350782,-0.33449379450523153,0.5338914209307148,12.511726709242154,0.25,0.1564980160332219,-0.15825023651122905,-0.6698144519367766,0.3533139789143185,-0.4140323442240046,0.0975318712015465,-0.40878275915526885,3.2258759179108414,-52.12308524838939,0.2557821077127738,2,0.27250003814697266,-0.0775003433227539,-0.47499990463256836,-0.06750011444091797,-1.0550003051757777,2,-0.04167527142049832,-2.823557131316758,24.190000534057614,2.454535996670828,24.690000534057614,1.2564042372135333,24.61000061035156,-0.04167527142049832
4481,2011-02-24,23.95499992370605,23.96999931335449,23.73500061035156,23.84499931335449,2956400.0,-0.006634868294866814,2.357138964577657,-1.047629427792951,49.674633673263365,52.05930833589522,0.40191549635968116,0.2872990774481572,-0.19211511274233928,0.6763463658962543,12.25852828540698,0.3799991607666051,0.18234989801970158,-0.3012500762939503,-0.832008280957929,0.22950812837002843,-0.5666291786259379,-0.035870973961962704,0.7600002288818395,22.448920011988974,-35.68502112998409,0.26537910233198914,2,0.2700004577636754,0.08249950408935902,-0.26625013351440074,0.09249973297119496,-0.6550006866455007,3,-0.036318131580223234,-2.448264975927852,24.114999771118164,-2.823557131316758,24.190000534057614,2.454535996670828,24.690000534057614,-0.036318131580223234
4482,2011-02-25,24.045000076293945,24.065000534057614,23.7450008392334,23.854999542236328,1947000.0,0.0037570508400974756,1.7825885045652239,1.727267998335414,56.00905146463488,53.01464673939318,0.2828748774409675,0.1917733109207802,-0.3051791538323485,0.5697852386108835,11.356871075464628,0.3199996948242152,0.16298600914361927,-0.20149993896484375,-0.7406135403932304,0.33761366246354285,-0.4710567396790353,0.06805686174934777,0.6504000854492205,31.632613341326284,-30.357495959170073,0.26955680071419247,2,0.18000030517578125,-0.007500648498535156,-0.3475003242492676,0.0024995803833007812,-0.5949993133544957,4,-0.04054898641613991,2.357138964577657,23.95499992370605,-2.448264975927852,24.114999771118164,-2.823557131316758,24.190000534057614,-0.04054898641613991
4483,2011-02-28,24.584999084472656,24.59000015258789,24.334999084472656,24.35000038146973,2114400.0,0.022457850133720703,1.0816342418509781,1.236831802439373,61.584133286197336,54.085069270586885,-0.2260246838660187,-0.32927244352507756,-0.864377000326229,0.010289334910392967,11.010969424087753,0.5450000762939453,0.11119313037166734,0.31574907302856303,-0.24078426292795996,0.872282408985086,0.03748240505030154,0.5940157410068245,0.09119308624267575,99.41507943943998,33.02572125377134,0.2782666679782611,2,-0.3599987030029297,-0.3749990463256836,-0.8874993324279785,-0.6349992752075195,-0.8549995422363281,0,-0.06772418426609939,1.7825885045652239,24.045000076293945,2.357138964577657,23.95499992370605,-2.448264975927852,24.114999771118164,-0.06772418426609939
4484,2011-03-01,24.21500015258789,24.5,24.184999465942386,24.38500022888184,2751200.0,-0.015049784244997144,-1.7391178153532842,-0.7234085725648965,48.854972390773376,53.71289028251336,0.16614980522711775,0.023418830760768117,-0.5174662293981314,0.3597192798800428,10.372420448359595,0.3999996185302699,0.08325634491892941,-0.04249982833862376,-0.5928538541731463,0.5078541974958988,-0.317676841255885,0.2326771845786375,0.44236818692016655,56.14032739489517,-7.832908338701806,0.27517701291726093,3,0.010000228881835938,-0.005000114440917969,-0.5175004005432129,-0.2849998474121094,-0.274999618530277,1,-0.05162089581347418,1.0816342418509781,24.584999084472656,1.7825885045652239,24.045000076293945,2.357138964577657,23.95499992370605,-0.05162089581347418
4485,2011-03-02,24.2549991607666,24.2549991607666,24.07500076293945,24.07500076293945,1986000.0,0.0016518277070685095,1.0000000000000395,-1.0588136296828181,47.140030246713856,52.74429691497393,0.11206931534166031,-0.04777679267057522,-0.5346256214569642,0.2959017923798868,9.367051585048966,0.179998397827152,0.10260096432111965,0.015749263763428445,-0.5075325765457244,0.5390311040725813,-0.24589165639114796,0.27739018391800485,0.38392182415832465,60.81857647022096,-0.2372180846083083,0.26164092015457663,3,-0.029998779296875,-0.044999122619628906,-0.46374940872192383,-0.3249988555908203,-0.27999877929687145,2,-0.039785540244428486,-1.7391178153532842,24.21500015258789,1.0816342418509781,24.584999084472656,1.7825885045652239,24.045000076293945,-0.039785540244428486
4486,2011-03-03,24.25,24.309999465942386,24.114999771118164,24.18000030517578,1471600.0,-0.00020610846998869725,1.0526432027626245,0.3888906549681499,46.62698067294628,51.43711406233125,0.07213757088689121,-0.01229843878661896,-0.49944287389234177,0.2740971775416874,9.771592112860755,0.1949996948242223,0.11013239011798603,-0.008999919891358843,-0.5000416508613768,0.48204181107865907,-0.2545207853763678,0.2365209455936501,0.37084257743345717,59.76326285542737,2.10699566245853,0.24552086548500862,3,-0.024999618530273438,-0.039999961853027344,-0.5512499809265137,-0.47749996185302734,-0.12000083923339844,3,-0.049072186971447995,1.0000000000000395,24.2549991607666,-1.7391178153532842,24.21500015258789,1.0816342418509781,24.584999084472656,-0.049072186971447995
4487,2011-03-04,24.40999984741211,24.520000457763672,24.209999084472656,24.44499969482422,1505400.0,0.006597931852045713,2.3513413200816546,-0.5,53.50700024004326,51.31787555159408,-0.13322601886363472,-0.14508287038527712,-0.626293991497505,0.08715348335401174,9.995703934473005,0.3100013732910156,0.10330218333424313,0.12899990081787038,-0.3467109836079487,0.6047107852436895,-0.10885554139504094,0.3668553430307817,0.19312589067970976,65.04844300909627,7.501262386484299,0.23785544221291025,3,-0.2474994659423828,-0.19999980926513672,-0.6575002670288086,-0.6449995040893555,-0.07500076293945312,4,-0.045473192023359976,1.0526432027626245,24.25,1.0000000000000395,24.2549991607666,-1.7391178153532842,24.21500015258789,-0.045473192023359976
4488,2011-03-07,24.145000457763672,24.434999465942386,24.10000038146973,24.43000030517578,1762200.0,-0.010856181536458842,1.2711943309366855,8.142888283378747,49.26201015048356,52.04566988840414,0.0517803757820019,0.15669740049551706,-0.3286074750540493,0.3213188125160471,10.686662145690386,0.33499908447265625,0.061902876614084335,-0.15424947738647532,-0.5737136411560613,0.26521468638311063,-0.36398155927127007,0.05548260449831943,0.44076277777334383,15.73027928746617,-43.80822738821127,0.209732081884793,3,0.017499923706054688,0.012499809265136719,-0.22250080108642578,-0.3600006103515625,0.18999862670898438,0,-0.028784414232667754,2.3513413200816546,24.40999984741211,1.0526432027626245,24.25,1.0000000000000395,24.2549991607666,-0.028784414232667754
4489,2011-03-08,23.98500061035156,24.065000534057614,23.88999938964844,23.96500015258789,1858800.0,-0.006626624327135455,-1.0588129698193673,-0.07017708235733786,41.745729451457315,50.489393508501465,0.20075438250989208,0.3325667868909541,-0.1408131288552461,0.44692593078859133,10.834715404605966,0.2550010681152308,0.0018166937401922212,-0.31349935531616424,-0.7352636303692144,0.1082649197368859,-0.5243814928426893,-0.10261721778963917,0.5837473726817493,15.079533275607341,-40.45403211147569,0.2108821375265254,3,0.17749977111816762,0.17249965667724965,-0.06250095367431285,-0.20000076293944957,0.5399990081787145,1,-0.0106316890400735,1.2711943309366855,24.145000457763672,2.3513413200816546,24.40999984741211,1.0526432027626245,24.25,-0.0106316890400735
4490,2011-03-09,24.125,24.19499969482422,24.05500030517578,24.165000915527344,2595600.0,0.0058369558509838715,1.8000305180437934,-2.0000000000003553,41.18774618347111,49.54640600963565,0.06964680893008435,0.19052176546670196,-0.2508181522230686,0.2700448258563597,10.422177436105724,0.2099990844726598,-0.051545949758221354,-0.16599998474121236,-0.594799832571244,0.2627998630888193,-0.38039990865622997,0.04839993917380525,0.42707303557967435,37.30162094083561,-12.844408402246025,0.2143999239150167,3,0.04250049591064453,0.032500267028808594,-0.18375015258789062,-0.3400001525878906,0.375,2,-0.007668371645280225,-1.0588129698193673,23.98500061035156,1.2711943309366855,24.145000457763672,2.3513413200816546,24.40999984741211,-0.007668371645280225
4491,2011-03-10,23.934999465942386,24.06999969482422,23.899999618530273,23.96999931335449,2364200.0,-0.007875669805496921,-2.23811080835604,0.8749761586875966,37.83779882699616,47.52737793878691,0.2866569651646458,0.3624842256506007,-0.030961946924943362,0.42224321810460097,9.700924294302053,0.22500038146972656,-0.03334248434335052,-0.33275051116942933,-0.7863729863027977,0.12087196396393907,-0.5595617487361153,-0.10593927360274336,0.6007321211327259,7.142857142857182,-35.39762016974652,0.22681123756668473,3,0.3050003051757777,0.22250080108642223,0.00625038146972301,-0.149999618530277,0.735000610351559,3,0.0016712311017288428,1.8000305180437934,24.125,-1.0588129698193673,23.98500061035156,1.2711943309366855,24.145000457763672,0.0016712311017288428
4492,2011-03-11,23.854999542236328,23.95000076293945,23.625,23.670000076293945,2020600.0,-0.0033423825147725905,-1.363645191047214,-5.285722070845759,34.95491433414199,44.56857583300299,0.37645976146108495,0.41949304259136255,0.07471102359714621,0.46111711052210325,9.369848685144385,0.3250007629394496,-0.054692981739652424,-0.384500408172606,-0.8676142033887686,0.0986133870435566,-0.6260573057806873,-0.1429435105645247,0.664717425304314,28.395023936063623,-7.0559670272253925,0.24155689760808058,3,0.2175006866455078,0.30250072479248047,0.19375038146972656,-0.06999969482421875,0.350000381469723,4,0.011527965785259164,-2.23811080835604,23.934999465942386,1.8000305180437934,24.125,-1.0588129698193673,23.98500061035156,0.011527965785259164
4493,2011-03-14,23.65500068664551,23.69499969482422,23.5049991607666,23.69499969482422,3578000.0,-0.008383938772948185,8.50026226694006,-0.2162114791788906,39.19189895269012,43.49490100654929,0.4812765392798575,0.6048213362927903,0.30052250248792234,0.6323806867756652,9.21350006755737,0.35000038146972656,-0.05227400511928337,-0.5554992675781207,-1.1048422455863225,-0.006156289569918982,-0.8301707565822234,-0.2808277785740181,0.8289276021935059,21.73933475048357,-16.893101083282254,0.27467148900410093,3,0.35749912261962535,0.45499897003173473,0.4312496185302699,0.129999160766598,0.754999160766598,0,0.028746496642929165,-1.363645191047214,23.854999542236328,-2.23811080835604,23.934999465942386,1.8000305180437934,24.125,0.028746496642929165
4494,2011-03-15,23.165000915527344,23.26499938964844,22.770000457763672,22.795000076293945,4738600.0,-0.020714426417023923,-1.3571373427005495,-9.250250345716333,33.56399762669881,41.98645293765873,0.9014698237867513,1.0693114556708814,0.8090778365307401,1.082360878057493,9.689567399538626,0.8850002288818395,-0.0869979702819883,-0.9944991111755357,-1.7161700120325243,-0.2728282103185471,-1.3553345616040282,-0.6336636607470432,1.2601916256273284,27.71934521021001,-14.755963678548365,0.3608354504284937,3,0.4799995422363281,0.5774993896484375,0.8737492561340332,0.6199989318847656,1.7099990844726562,1,0.050507149695861786,8.50026226694006,23.65500068664551,-1.363645191047214,23.854999542236328,-2.23811080835604,23.934999465942386,0.050507149695861786
4495,2011-03-16,22.70000076293945,22.95499992370605,22.489999771118164,22.86000061035156,8923600.0,-0.020073392368234577,1.6571553133514783,-0.432431039193348,30.359913485607194,40.179001027954385,1.2546351860837568,1.47444202988164,1.2848725298870214,1.5095003687879505,9.953942515906816,0.6750011444091797,-0.2002982634268271,-1.3734992980957053,-2.3346608943043137,-0.41233770188709684,-1.8540800962000112,-0.8929184999913993,1.592776411543941,13.291202655801799,-30.407100392100347,0.4805807981043044,3,0.8049993515014684,0.9024991989135778,1.3612489700317418,1.0849990844726598,2.264999389648441,2,0.080396422654327,-1.3571373427005495,23.165000915527344,8.50026226694006,23.65500068664551,-1.363645191047214,23.854999542236328,0.080396422654327
4496,2011-03-17,22.9950008392334,23.07500076293945,22.815000534057614,22.82999992370605,4429800.0,0.012995597637845524,-1.6666731875268013,-1.0312567055289543,34.55880702982657,38.0736462268192,0.8525465048320804,1.1111868123402928,0.9969027739732184,1.1778908504285361,9.820104146005121,0.375,-0.24745060264456953,-0.9989993095397942,-2.0415997796277416,0.04360116054815322,-1.520299544583768,-0.4776990744958205,1.1174985949134708,34.58909075707327,-10.196101799552373,0.5213002350439743,3,0.467498779296875,0.6074991226196289,1.097498893737793,0.7899990081787109,1.9449996948242152,3,0.06544897176949949,1.6571553133514783,22.70000076293945,-1.3571373427005495,23.165000915527344,8.50026226694006,23.65500068664551,0.06544897176949949
4497,2011-03-18,22.9950008392334,23.1200008392334,22.96500015258789,23.05500030517578,4027800.0,0.0,-1.5833267106413416,-0.36363110926156333,22.202778198299384,35.06706489879873,0.7048424808677538,1.0371675776302993,0.996663337234601,1.141468589845509,9.639694197997,0.1550006866455078,-0.2986328477619864,-0.918249320983886,-2.009019845824671,0.17252120385689906,-1.4636345834042785,-0.3728640585634935,0.955248628610601,41.908804986648555,3.867288402738687,0.5453852624203923,3,0.34749889373779297,0.6074991226196289,1.0524988174438477,0.7899990081787109,2.319999694824215,4,0.07284188632003485,-1.6666731875268013,22.9950008392334,1.6571553133514783,22.70000076293945,-1.3571373427005495,23.165000915527344,0.07284188632003485
4498,2011-03-21,23.354999542236328,23.399999618530273,23.20499992370605,23.290000915527344,1700800.0,0.015655520324605154,1.516144910415482,-1.083320087738818,34.912241721087625,34.307788484313214,0.24696877984204946,0.6029388603495214,0.6412481888982313,0.7478889307099976,9.042894942681626,0.404998779296875,-0.345607758767013,-0.49150056838989187,-1.5448808747469016,0.5618797379671179,-1.018190721568395,0.03518958478861123,0.4492249559350867,95.0549358418116,56.85305972749822,0.526690153178504,3,-0.012499809265136719,0.24750041961669922,0.692500114440918,0.43000030517578125,2.4549999237060582,0,0.03639479332605178,-1.5833267106413416,22.9950008392334,-1.6666731875268013,22.9950008392334,1.6571553133514783,22.70000076293945,0.03639479332605178
4499,2011-03-22,23.36000061035156,23.5,23.315000534057614,23.479999542236328,1802800.0,0.00021413265738612353,1.312495529647423,-1.846176418803975,34.103026759150026,33.52059743716643,0.16090942011259202,0.5613486782212398,0.645657804582715,0.7168189661495674,9.210445215999236,0.18499946594238637,-0.43345125285736685,-0.44499950408935973,-1.5067648722481088,0.6167658640693894,-0.9758821881687325,0.08588317999001305,0.3128014151145315,86.1386774334266,48.69926279737517,0.5308826840793742,3,-0.08000087738036754,0.2424993515014684,0.6874990463256871,0.4249992370605504,1.5900001525878906,1,0.044948596302487376,1.516144910415482,23.354999542236328,-1.5833267106413416,22.9950008392334,-1.6666731875268013,22.9950008392334,0.044948596302487376
4500,2011-03-23,23.11000061035156,23.1299991607666,22.94499969482422,23.059999465942386,3259200.0,-0.010702054514896586,3.111179400233125,-0.4166799122611104,31.37254413084672,32.80223580426094,0.2813807819279148,0.7717649979862422,0.9115452970481286,0.943023462495514,9.765787376499258,0.4150009155273402,-0.5026493893571597,-0.6447495460510275,-1.7393598269742618,0.4498607348722068,-1.1920546865126447,-0.09744440558941037,0.4445211896797403,43.065738144496166,8.10107359740691,0.5473051404616165,3,0.10999965667724965,0.4924993515014684,0.9087491035461461,0.6749992370605504,1.8050003051757848,2,0.07637383570028344,1.312495529647423,23.36000061035156,1.516144910415482,23.354999542236328,-1.5833267106413416,22.9950008392334,0.07637383570028344
4501,2011-03-24,23.084999084472656,23.145000457763672,22.93000030517578,22.97500038146973,1561600.0,-0.0010818487762265239,-1.1500138283567143,2.199923707801119,27.35040840094375,31.95729070057224,0.19347601247309143,0.7676016869370628,0.9403821407432602,0.9436030279289298,10.632171173719254,0.21500015258789062,-0.5428610453388139,-0.6262510299682624,-1.7559400300005592,0.5034379700640343,-1.1910955299844126,-0.061406529952112265,0.41500091552734375,27.19278285660746,-3.802634593665484,0.5648445000161489,3,0.007500648498535156,0.5175008773803711,0.9337506294250488,0.7000007629394531,2.075000762939453,3,0.08143821280806351,3.111179400233125,23.11000061035156,1.312495529647423,23.36000061035156,1.516144910415482,23.354999542236328,0.08143821280806351
4502,2011-03-25,23.06999969482422,23.184999465942386,22.95000076293945,23.01000022888184,1552800.0,-0.0006497461660514015,-1.6111199415074304,0.5454561217943014,29.906522064643156,30.92558215745591,0.09545065959338572,0.7439541878745786,0.9515457602889832,0.9379169093709123,11.714217485813126,0.2349987030029368,-0.5993799226404413,-0.5925004005432122,-1.7454571168713962,0.5604563157849718,-1.1689787587073042,-0.016022042379120194,0.32900028228759837,24.561309579579984,-8.019493796294327,0.5764783581640925,3,-0.07499980926513672,0.5325002670288086,1.0037503242492676,0.7150001525878906,2.125,4,0.08105768807846725,-1.1500138283567143,23.084999084472656,3.111179400233125,23.11000061035156,1.312495529647423,23.36000061035156,0.08105768807846725
4503,2011-03-28,22.920000076293945,23.21500015258789,22.899999618530273,23.15500068664551,3828800.0,-0.006501934135869414,-1.2909002635594395,-3.9167117016883095,30.018744269900395,30.53166511781164,0.14553018387127636,0.8040443451664885,1.0958875147736755,1.0637537096483776,11.944324896457697,0.3150005340576172,-0.6394740114375494,-0.6592500686645515,-1.771470177490233,0.45297004016113007,-1.2153601230773923,-0.10314001425171071,0.3880998802185047,3.333407507955228,-30.1615595747775,0.5561100544128406,3,0.07499980926513672,0.682499885559082,1.1987500190734863,0.8649997711181641,2.514999389648441,0,0.10449391142196407,-1.6111199415074304,23.06999969482422,-1.1500138283567143,23.084999084472656,3.111179400233125,23.11000061035156,0.10449391142196407
4504,2011-03-29,22.96500015258789,23.045000076293945,22.80500030517578,22.815000534057614,3632000.0,0.0019633541075110283,-1.8235254518731276,-0.6382945912603133,27.431906903563856,30.20633105314016,0.0773060627767066,0.6962952570682006,1.0469253112218482,0.9938886597360543,12.575663256489767,0.23999977111816406,-0.6692314807647577,-0.5517499923706062,-1.653987853860972,0.5504878691197597,-1.102868923115789,-0.0006310616254232571,0.2612897853851308,39.0243675508704,5.762611816390525,0.5511189307451823,3,0.1875,0.5749998092651367,1.2474994659423828,0.8199996948242188,2.2600002288818395,1,0.1238841408426421,-1.2909002635594395,22.920000076293945,-1.6111199415074304,23.06999969482422,-1.1500138283567143,23.084999084472656,0.1238841408426421
4505,2011-03-30,23.290000915527344,23.364999771118164,23.125,23.149999618530273,2365200.0,0.014152003517527989,-1.526306279174823,0.9333443535978824,38.0776604693699,30.597314768644978,-0.17344108242292222,0.311250413612985,0.712308302659423,0.6479755965105909,13.18292079756187,0.39999961853027344,-0.700213911752904,-0.17849931716919087,-1.227885299414229,0.8708866650758473,-0.7031923082917082,0.34619367395332645,-0.8000011444091797,86.60733444368377,47.97454212366479,0.5246929911225188,3,-0.13750076293945312,0.2499990463256836,0.9224987030029297,0.4949989318847656,1.9849987030029297,2,0.07127521606516507,-1.8235254518731276,22.96500015258789,-1.2909002635594395,22.920000076293945,-1.6111199415074304,23.06999969482422,0.07127521606516507
4506,2011-03-31,23.059999465942386,23.354999542236328,23.03499984741211,23.309999465942386,2245800.0,-0.00987554489238407,-1.13333672418392,-1.7856977425375675,36.07706352636854,32.138902027319325,0.07459443587421433,0.4717139327783819,0.9353030525752359,0.8551158201707345,13.775956298025143,0.31999969482421875,-0.6765355498704153,-0.3490007400512667,-1.3454235936757328,0.6474221135731995,-0.8472121668634998,0.14921068676096638,-0.552499694824224,45.535607848747745,5.376153971816649,0.49821142681223324,3,0.09250068664550426,0.480000495910641,1.152500152587887,0.725000381469723,2.390001296997063,3,0.08044238909565604,-1.526306279174823,23.290000915527344,-1.8235254518731276,22.96500015258789,-1.2909002635594395,22.920000076293945,0.08044238909565604
4507,2011-04-01,23.29999923706055,23.36000061035156,23.07500076293945,23.15500068664551,1850600.0,0.01040762257920358,1.150931717253259,-0.5799942016601562,43.86871917855602,33.13406618926026,-0.1314107703525096,0.15208962015269734,0.7049644155893056,0.5966915826776926,13.987036150342764,0.3000011444091726,-0.5899035735673976,-0.0535009384155245,-0.9318191581344806,0.8248172813034316,-0.49266004827500254,0.38565817144395353,-0.7753494659423872,88.3927507058906,44.007058675569176,0.43915910985947804,4,-0.1474990844726598,0.24000072479247692,0.8312506675720179,0.48500061035155895,2.390001296997063,4,0.07982835498951757,-1.13333672418392,23.059999465942386,-1.526306279174823,23.290000915527344,-1.8235254518731276,22.96500015258789,0.07982835498951757
4508,2011-04-04,23.45000076293945,23.51000022888184,23.395000457763672,23.489999771118164,1486600.0,0.006437833939509696,1.8749970197647525,-0.2758579866089878,55.577287433616114,35.52009515308983,-0.29784028837352494,-0.055494438428514314,0.5470623188284556,0.42998863589702907,14.328841712814796,0.21000099182128906,-0.5290283118903467,0.13125057220458558,-0.666515016557053,0.9290161609662242,-0.2676322221762355,0.5301333665854067,-0.9085439918212863,91.48943653398096,43.13684339543047,0.3988827943808195,4,-0.292500495910641,0.08999919891357777,0.6812491416931188,0.3349990844726598,2.494998931884769,0,0.07441359808578674,1.150931717253259,23.29999923706055,-1.13333672418392,23.059999465942386,-1.526306279174823,23.290000915527344,0.07441359808578674
4509,2011-04-05,23.729999542236328,23.7450008392334,23.545000076293945,23.54999923706055,1787000.0,0.011940246063419702,-1.1052864055253278,-4.500119212244993,71.72990686998835,40.00424656855,-0.5809258497463468,-0.3747925930463296,0.2511315641393921,0.13458738367504708,14.962330594435059,0.29500007629394887,-0.42250211015769423,0.423999404907228,-0.3361982590892296,1.1841970689036856,0.04390057290899918,0.8040982369054568,-1.1498010328076163,97.88714421953284,43.23650629594886,0.3800988319982287,4,-0.4549989700317383,-0.22499942779541016,0.4875006675720215,0.05500030517578125,2.3299999237060582,1,0.0718499771005634,1.8749970197647525,23.45000076293945,1.150931717253259,23.29999923706055,-1.13333672418392,23.059999465942386,0.0718499771005634
4510,2011-04-06,23.940000534057614,24.01499938964844,23.88999938964844,23.90999984741211,2329200.0,0.00884959948893016,-2.571346829787017,0.1666701987877596,70.67829716193664,44.818456430882556,-0.7384676603777045,-0.6317542811957075,0.03762646889233423,-0.08583933965869406,15.475725992335404,0.2849998474121129,-0.3783921903688743,0.6432503700256298,-0.07851818998132742,1.365018930032587,0.2823660900221512,1.0041346500291084,-1.2899138848406189,92.34705197722009,33.70639101579045,0.3608842800034785,4,-0.5300006866455043,-0.43500041961669567,0.277499675750736,-0.15500068664550426,1.9599990844726598,2,0.0536758487362623,-1.1052864055253278,23.729999542236328,1.8749970197647525,23.45000076293945,1.150931717253259,23.29999923706055,0.0536758487362623
4511,2011-04-07,23.97500038146973,24.149999618530273,23.93000030517578,24.045000076293945,2786800.0,0.0014619818977166243,-1.7499940395298381,-2.333269756500889,71.1206478398489,49.39780373923875,-0.7084448466366808,-0.6994656755856887,-0.007635348188291147,-0.13076806763638515,16.475220696640935,0.2199993133544922,-0.3290045139109452,0.6762501716613798,-0.053146549489525796,1.4056468928122854,0.311551811085927,1.0409485322368326,-1.215720713018218,83.72098387357231,22.015242470161965,0.36469836057545263,4,-0.49750041961670277,-0.47000026702881215,0.2424998283386195,-0.19000053405762074,1.8199996948242152,3,0.05422311642861577,-2.571346829787017,23.940000534057614,-1.1052864055253278,23.729999542236328,1.8749970197647525,23.45000076293945,0.05422311642861577
4512,2011-04-08,24.1299991607666,24.274999618530273,24.07500076293945,24.270000457763672,1830200.0,0.006465016760403008,1.666658189540121,2.000027247956505,68.32147292155727,53.65366247831173,-0.779212796777955,-0.8778116918418313,-0.1695334818818246,-0.29018490702392086,17.242616066929546,0.2999992370605433,-0.23719542520937864,0.817498970031739,0.03548089929490672,1.5995170407685713,0.42648993466332286,1.2085080054001551,-1.2316474973072147,83.5226595401118,24.95987279396526,0.39100903536841697,4,-0.5899991989135742,-0.6249990463256836,0.08750104904174805,-0.3449993133544922,1.6150016784667969,4,0.05470375665487226,-1.7499940395298381,23.97500038146973,-2.571346829787017,23.940000534057614,-1.1052864055253278,23.729999542236328,0.05470375665487226
4513,2011-04-11,24.334999084472656,24.479999542236328,24.290000915527344,24.32500076293945,2416600.0,0.008495645703932242,-3.7500834485718375,-0.07141592076404767,71.0582601703184,58.50103506350668,-0.8519819875678607,-1.0848780569908953,-0.3756467017048344,-0.49630011055154455,17.951205255276086,0.35000038146972656,-0.11933351598179698,0.9884989738464363,0.09290146603407479,1.8840964816587977,0.5407002199402555,1.436297727752617,-1.271449666404763,84.4919207929679,28.202100492669928,0.4477987539061806,4,-0.5774993896484375,-0.8499994277954102,-0.14874887466430664,-0.5274991989135742,1.5100002288818324,0,0.055681179394394986,1.666658189540121,24.1299991607666,-1.7499940395298381,23.97500038146973,-2.571346829787017,23.940000534057614,0.055681179394394986
4514,2011-04-12,24.334999084472656,24.5049991607666,24.295000076293945,24.5,3876200.0,0.0,1.4,-16.502861503237174,79.66094493541833,63.12140000417873,-0.7120952114731978,-1.0463788572454966,-0.38709913797844564,-0.49798556068304123,17.441244623277,0.20999908447265625,-0.006862230528440705,0.9299990653991692,-0.0632088402973423,1.9232069710956807,0.4333951125509117,1.4266030182474267,-1.073146649021183,72.35770088420358,13.800475440881243,0.49660395284825615,4,-0.5649995803833008,-0.8374996185302734,-0.17499876022338867,-0.5274991989135742,1.6600017547607422,1,0.06615987963520609,-3.7500834485718375,24.334999084472656,1.666658189540121,24.1299991607666,-1.7499940395298381,23.97500038146973,0.06615987963520609
4515,2011-04-13,24.524999618530273,24.6200008392334,24.459999084472656,24.524999618530273,4249600.0,0.007807706644988199,-1.4615452331347751,-0.0,82.28698650230987,68.25583589039442,-0.791749059841635,-1.151692652303577,-0.5920608589770211,-0.696327888934178,16.586540476743284,0.2850017547607422,0.13141357455223357,1.0287496566772454,-0.025219117872115504,2.0827184312266063,0.5017652694025649,1.5557340439519258,-1.0642437070283783,86.23171780107751,22.727785408268602,0.52698438727468,4,-0.6774988174438477,-0.9699993133544922,-0.36499929428100586,-0.7174997329711914,1.255001068115238,2,0.06258918945109038,1.4,24.334999084472656,-3.7500834485718375,24.334999084472656,1.666658189540121,24.1299991607666,0.06258918945109038
4516,2011-04-14,24.5,24.565000534057614,24.399999618530273,24.44499969482422,2369600.0,-0.001019352453379252,-1.2758675120359406,100.0,81.91962575123094,72.48371439846942,-0.6045825945512107,-1.0626434714460906,-0.5579593409507204,-0.6773453823426117,15.918109879506487,0.1650009155273402,0.2841181857222068,0.9285000801086412,-0.18784269658881314,2.0448428568060955,0.37032869175991223,1.48667146845737,-0.8305800015064335,77.98150047071272,9.15702194100723,0.5581713883487278,4,-0.49249935150146484,-0.9449996948242188,-0.33749961853027344,-0.6549997329711914,0.75,3,0.05714284157266425,-1.4615452331347751,24.524999618530273,1.4,24.334999084472656,-3.7500834485718375,24.334999084472656,0.05714284157266425
4517,2011-04-15,24.670000076293945,24.75,24.60000038146973,24.68000030517578,1682200.0,0.006938778624242747,-1.0000000000000473,-0.1818213344430573,88.71677756284973,76.16587996838427,-0.6255996649784699,-1.1602071323176908,-0.7204017941066212,-0.8531536382444536,15.458947633084247,0.25,0.3961748699828789,1.0147501945495598,-0.1687878517168997,2.1982882408160194,0.4229811714163283,1.6065192176827914,-0.8294755264672098,82.60867762426815,5.27281894981752,0.59176902313323,4,-0.5225000381469727,-1.0500001907348633,-0.471250057220459,-0.8249998092651367,0.7049999237060547,4,0.04560194554198804,-1.2758675120359406,24.5,-1.4615452331347751,24.524999618530273,1.4,24.334999084472656,0.04560194554198804
4518,2011-04-18,24.20499992370605,24.34499931335449,24.0,24.334999084472656,1849800.0,-0.018848810342514954,3.6000025431381486,12.999618539004741,73.13430498906474,76.3219242038372,-0.047204277544455664,-0.662214076157241,-0.24696637822638934,-0.38594674059308076,15.080727823832579,0.6700000762939453,0.5346111475290272,0.5072500228881793,-0.6918347831989919,1.7063348289753506,-0.0922923801554063,1.106792425931765,0.5450000762939489,27.333323160806817,-52.58293902629633,0.5995424030435863,4,0.11499977111816762,-0.5850000381469691,-0.08999967575072887,-0.35999965667724254,1.4899997711181676,0,0.06362325636775124,-1.0000000000000473,24.670000076293945,-1.2758675120359406,24.5,-1.4615452331347751,24.524999618530273,0.06362325636775124
4519,2011-04-19,24.40999984741211,24.43000030517578,24.239999771118164,24.30500030517578,1356600.0,0.008469321394431573,1.6206887479940018,-0.8076940006162022,71.87496740372737,76.45488756403617,-0.16271335705333811,-0.8269136712321412,-0.44806732526571835,-0.5928744620268844,14.981357945276875,0.22500038146973012,0.6440159356233579,0.6597499847412109,-0.5686568783580839,1.8881568478405057,0.04554655319156353,1.2739534162908583,0.3400001525878906,54.666646321614586,-23.39516754393197,0.6142034315496467,4,-0.06999969482421875,-0.7899999618530273,-0.34875011444091797,-0.5424995422363281,1.4249992370605469,1,0.05878736070924284,3.6000025431381486,24.20499992370605,-1.0000000000000473,24.670000076293945,-1.2758675120359406,24.5,0.05878736070924284
4520,2011-04-20,24.875,24.98500061035156,24.80500030517578,24.959999084472656,2946400.0,0.01904957621854253,1.6666289912405512,-0.8095186194368755,82.46870276411991,77.71578255562183,-0.5376787190969274,-1.2152090881748308,-0.9125501863389616,-1.0547229338508401,14.632151168765484,0.5750007629394496,0.7238490856812234,1.036500167846679,-0.25044267023066524,2.323443005924023,0.39302874880800687,1.679971586885351,-0.875,88.83243226496089,6.381308356084077,0.6434714190386727,4,-0.38249969482421875,-1.1374998092651367,-1.1812496185302734,-1.0799999237060547,1.0849990844726562,2,0.0450251593661668,1.6206887479940018,24.40999984741211,3.6000025431381486,24.20499992370605,-1.0000000000000473,24.670000076293945,0.0450251593661668
4521,2011-04-21,24.96500015258789,25.165000915527344,24.90500068664551,25.10000038146973,3026800.0,0.00361809658644785,-1.0392241927401127,1.588255093797726,81.47449201077046,79.17722912108997,-0.528004475221163,-1.2196761455625875,-1.0050063124828341,-1.1377427984225932,14.407448041521981,0.29000091552734375,0.7468218501049186,1.0325002670288086,-0.29665247217655377,2.361653006234171,0.3679238974261274,1.6970766366314898,-0.9453001403808585,82.8325660285922,1.0862141469499136,0.6645763696026813,4,-0.38249969482421875,-0.9799995422363281,-1.411250114440918,-1.3100004196166992,1.235000610351559,3,0.03264572517830078,1.6666289912405512,24.875,1.6206887479940018,24.40999984741211,3.6000025431381486,24.20499992370605,0.03264572517830078
4522,2011-04-25,24.940000534057614,24.959999084472656,24.85000038146973,24.940000534057614,1422200.0,-0.0010013866764461143,4.5003338102039,-0.0,79.56350452806322,80.1222562719505,-0.4202129095906919,-1.10400027529397,-0.9834485752938136,-1.100488417972116,14.221423332540805,0.11499977111816051,0.7643706996503425,0.9140006065368631,-0.4227573797018671,2.2507585927755933,0.245621613417498,1.5823795996562282,-0.8744884857177695,80.68667771236193,0.16562395450873169,0.6683789931193652,4,-0.35750007629394176,-0.9549999237060511,-1.4075007438659632,-1.2850008010864222,0.875,0,0.012429809915964318,-1.0392241927401127,24.96500015258789,1.6666289912405512,24.875,1.6206887479940018,24.40999984741211,0.012429809915964318
4523,2011-04-26,25.315000534057614,25.31999969482422,25.040000915527344,25.09499931335449,2600000.0,0.015036086285880712,1.434776839765735,100.0,80.30594895890829,80.19392338567161,-0.7169785689809238,-1.3601064068216608,-1.351639889822433,-1.4661977944427456,14.142900733681937,0.3799991607666051,0.7919105972678864,1.1692505836486795,-0.17938339373468182,2.517884561032041,0.4949335949570006,1.8435675723403584,-1.2055089310302698,99.53711471113347,20.336477591547435,0.6743169886916802,4,-0.6550006866455043,-1.2525005340576136,-1.8425006866455043,-1.6600008010864222,0.3050003051757848,1,0.00237011513634644,4.5003338102039,24.940000534057614,-1.0392241927401127,24.96500015258789,1.6666289912405512,24.875,0.00237011513634644
4524,2011-04-27,25.809999465942386,25.864999771118164,25.5,25.56999969482422,4931600.0,0.019553581727909775,1.085710704573817,1.0909019975031373,82.24138634100515,80.1888567010822,-1.096001797515406,-1.7191800155895827,-1.8323258921064003,-1.9521268298387575,14.150766839051535,0.5499992370605504,0.8396222910275171,1.5219995498657255,0.09960572374571441,2.9443933759857366,0.8108026368057217,2.2331964629257293,-1.6278773774072306,94.81128935033188,16.5600313048605,0.7111969130600052,4,-0.8774995803833043,-1.4749994277954137,-2.337499618530277,-2.154999732971195,-0.18999862670898793,2,-0.004455628574108084,1.434776839765735,25.315000534057614,4.5003338102039,24.940000534057614,-1.0392241927401127,24.96500015258789,-0.004455628574108084
4525,2011-04-28,24.95000076293945,25.020000457763672,24.70000076293945,24.95000076293945,5489800.0,-0.03332036888019885,3.571444141689192,0.0,63.087265504710345,78.09637222924658,-0.18928176191193913,-0.7678077077345087,-0.9752883491009463,-1.0898830422621373,14.36459081840947,1.1099987030029368,0.8443934871493575,0.5790008544921825,-0.7909536645573176,1.9489553735416827,-0.10597640503256756,1.2639781140169326,-0.6332484597976524,21.459245737113044,-53.782690325896276,0.6849772595247503,4,-0.01750087738036754,-0.6150007247924769,-1.5087509155273402,-1.2950010299682582,0.764999389648441,3,0.03547087352589484,1.085710704573817,25.809999465942386,1.434776839765735,25.315000534057614,4.5003338102039,24.940000534057614,0.03547087352589484
4526,2011-04-29,24.915000915527344,24.95499992370605,24.78000068664551,24.82500076293945,4059000.0,-0.001402799452579373,1.0588367291984586,100.0,60.88768751418601,75.00425111272838,-0.09970873081385889,-0.6184168257398426,-0.9490366406827206,-1.0486673778171927,14.412415946979834,0.17499923706053977,0.8358227481598846,0.45125093460082866,-0.7901274581810931,1.6926293273827504,-0.169438261790134,1.0719401309917913,-0.4743888149474387,18.454964431601688,-53.43697390142574,0.6206891963909614,4,0.01749897003173828,-0.5800008773803711,-1.5037508010864258,-1.2600011825561523,1.1449985504150426,4,0.0419425298232301,3.571444141689192,24.95000076293945,1.085710704573817,25.809999465942386,1.434776839765735,25.315000534057614,0.0419425298232301
4527,2011-05-02,25.15999984741211,25.3700008392334,24.95499992370605,25.024999618530273,3055600.0,0.009833390442786527,-2.0181926632865568,1.4999999999999407,61.3168933160581,73.6912053712832,-0.2993740426837199,-0.7556679309443908,-1.2009231674613758,-1.2872401023096813,14.687301781371445,0.4549999237060547,0.8077789953619288,0.6032498359680183,-0.5463326476017762,1.7528323195378128,0.028458594183121022,1.1780410777529156,-0.6054367331891441,39.48493357018331,-29.540330556032707,0.5747912417848973,5,-0.10750007629394531,-0.8249998092651367,-1.8125,-1.505000114440918,0.6700000762939418,0,0.04133548973905543,1.0588367291984586,24.915000915527344,3.571444141689192,24.95000076293945,1.085710704573817,25.809999465942386,0.04133548973905543
4528,2011-05-03,25.19499969482422,25.38999938964844,25.17499923706055,25.19499969482422,2235400.0,0.0013910909230672175,-9.749761586879652,0.0,61.684802045011324,72.5589647758703,-0.2002305653384866,-0.6885354208878844,-1.2451249469972367,-1.3176207261862523,15.39072933482844,0.22999954223633168,0.7849665897821936,0.5509997367858901,-0.5060599544704587,1.608059428042239,0.022469891157715693,1.0795295824140645,-0.5356016480496386,42.48921487569496,-25.03575459466628,0.5285298456281752,5,0.08750057220458984,-0.8599996566772461,-1.896249771118164,-1.5399999618530273,0.7749996185302699,1,0.024608090761785606,-2.0181926632865568,25.15999984741211,1.0588367291984586,24.915000915527344,3.571444141689192,24.95000076293945,0.024608090761785606
4529,2011-05-04,25.434999465942386,25.6200008392334,25.334999084472656,25.57500076293945,2968400.0,0.009525690574525791,1.4782605090100922,-100.0,62.19840334793757,70.30670928518337,-0.31239551916925024,-0.8371738771808062,-1.4756085952871736,-1.5478863241864609,16.839500224393,0.4250011444091797,0.7369836045146343,0.7057495117187536,-0.3153401416574191,1.7268391650949262,0.19520468503066724,1.2162943384068399,-0.6791532812203194,79.8911567446542,14.12388219018824,0.5105448266880871,5,-0.15249919891357777,-1.0999994277954137,-2.1362495422363317,-1.779999732971195,-0.2950000762939453,2,0.007273496252230283,-9.749761586879652,25.19499969482422,-2.0181926632865568,25.15999984741211,1.0588367291984586,24.915000915527344,0.007273496252230283
4530,2011-05-05,25.22500038146973,25.46999931335449,25.1299991607666,25.290000915527344,2317200.0,-0.008256303867977155,-1.6666367478215063,0.46428522772169134,59.25927549894401,67.83835189498043,-0.053113198928031125,-0.5543938794152972,-1.2559195251790705,-1.3302334286302617,17.86156843029356,0.3400001525878871,0.7541160592595979,0.43150043487549183,-0.5410444621632209,1.4040453319142046,-0.0547720136438663,0.91777288339485,-0.3804219098359738,52.97614452250466,-10.781547288248184,0.48627244851935714,5,0.05749988555907848,-0.7750005722045934,-1.8787503242492711,-1.5700006484985387,0.029998779296871447,3,0.015659086294953495,1.4782605090100922,25.434999465942386,-9.749761586879652,25.19499969482422,-2.0181926632865568,25.15999984741211,0.015659086294953495
4531,2011-05-06,25.274999618530273,25.520000457763672,25.190000534057614,25.40999984741211,2378400.0,0.001982130279659877,-1.1639452932016463,2.0769095337305634,57.97102031995251,65.43918698296815,-0.06092112756958912,-0.5291358792720615,-1.2902899321317243,-1.3801141300439568,18.6724429025368,0.32999992370605824,0.7707542902182141,0.41649971008300923,-0.4977336454483101,1.3307330656143286,-0.040616967682648664,0.8736163878486671,-0.3487874429377662,48.12018861214075,-12.705513329252646,0.4571166777656596,5,0.007500648498535156,-0.8249998092651367,-1.9287495613098145,-1.619999885559082,0.4099998474121129,4,0.017408527821896946,-1.6666367478215063,25.22500038146973,1.4782605090100922,25.434999465942386,-9.749761586879652,25.19499969482422,0.017408527821896946
4532,2011-05-09,25.45000076293945,25.4950008392334,25.23500061035156,25.270000457763672,1963200.0,0.006923883167178069,-1.0800018310546569,-1.333333333333307,67.76037792217892,64.04523464555378,-0.1743004023814798,-0.6326095755076651,-1.4502079030427488,-1.5570116790761581,19.26243426114258,0.2600002288818395,0.7169550340622983,0.5255007743835414,-0.35734119093974925,1.408342739706832,0.08407979172189428,0.9669217570451885,-0.44868557970488965,65.30622572031287,0.23388524828311574,0.4414209826616461,5,-0.16750049591064098,-0.980000495910641,-2.1037507057189906,-1.7950010299682582,-0.4650001525878906,0,0.02396851413424006,-1.1639452932016463,25.274999618530273,-1.6666367478215063,25.22500038146973,1.4782605090100922,25.434999465942386,0.02396851413424006
4533,2011-05-10,25.690000534057614,25.73500061035156,25.545000076293945,25.61000061035156,1958200.0,0.009430246126658437,1.2352993975024547,0.4444432670707501,68.07913029094638,62.47165063999168,-0.3972918770117353,-0.8072808409898506,-1.6894331454097191,-1.798489540926731,19.597608945517784,0.2849998474121094,0.6722910521016701,0.697750473022456,-0.20241039184969267,1.5979113378946046,0.24767004058638165,1.1478309054585303,-0.6195905837923661,92.56198868204098,25.09220181433645,0.45008043243607426,5,-0.4724998474121094,-1.0600004196166957,-2.3437504768371547,-2.0350008010864222,-1.225000381469723,1,0.005449567409032907,-1.0800018310546569,25.45000076293945,-1.1639452932016463,25.274999618530273,-1.6666367478215063,25.22500038146973,0.005449567409032907
4534,2011-05-11,25.94499969482422,25.959999084472656,25.71999931335449,25.809999465942386,4342400.0,0.009926008387136864,1.9091056215104412,1.687504470352577,66.06608945881601,62.802631079336756,-0.705296904848197,-0.9860327873914798,-1.928750699420121,-2.0530998179877713,20.014653400549555,0.2699985504150426,0.6485232582185887,0.8722496032714844,-0.06751783019850777,1.8120170367414765,0.40236588653648653,1.3421333200064822,-0.8110225588907376,98.1928444545557,32.04452436586844,0.46988371673499607,5,-0.5749998092651367,-1.192500114440918,-2.596249580383301,-2.2899999618530273,-1.3099994659423793,2,0.0009635621053893928,1.2352993975024547,25.690000534057614,-1.0800018310546569,25.45000076293945,-1.1639452932016463,25.274999618530273,0.0009635621053893928
4535,2011-05-12,26.059999465942386,26.104999542236328,25.790000915527344,25.86000061035156,4507400.0,0.00443244449685265,1.1724117519385964,1.481470492660344,66.31894680050912,63.40610433337266,-0.7222358621504092,-1.0331057662372025,-2.027698720503249,-2.144284864569851,20.292897993486005,0.3149986267089844,0.5949261571994953,0.9104993820190472,-0.08969459472112717,1.9106933587592216,0.41040239364895825,1.4105963703891362,-0.8434201351549895,95.08195354402477,29.761679504149186,0.500096988370088,5,-0.529999732971195,-1.0625000000000036,-2.6699991226196325,-2.404999732971195,-1.4249992370605469,3,-0.035303150235911795,1.9091056215104412,25.94499969482422,1.2352993975024547,25.690000534057614,-1.0800018310546569,25.45000076293945,-0.035303150235911795
4536,2011-05-13,25.899999618530273,26.06999969482422,25.76499938964844,26.040000915527344,1859600.0,-0.00613967193749243,2.0500205041150927,-0.7000104904774825,63.75359199721055,63.67684863127849,-0.4557469746882994,-0.8040687271107814,-1.8530142203984248,-1.9577259727301382,20.74684904904497,0.3050003051757777,0.47934733634284044,0.6804995536804199,-0.3242514972973396,1.6852506046581794,0.17812402819154016,1.1828750791692997,-0.5768098623690037,76.43676144958683,12.520729329108448,0.502375525488879,5,-0.2825002670288086,-0.8824996948242188,-2.4424996376037598,-2.244999885559082,-1.3150005340576172,4,-0.02490349294454053,1.1724117519385964,26.059999465942386,1.9091056215104412,25.94499969482422,1.2352993975024547,25.690000534057614,-0.02490349294454053
4537,2011-05-16,25.795000076293945,25.989999771118164,25.739999771118164,25.7549991607666,1788200.0,-0.004054036439491093,-6.142888283378746,-0.2857181782264547,57.45342387531365,63.206695501312076,-0.28072088642923987,-0.6434559157339486,-1.7394054260530183,-1.8262687926772045,20.8202900528436,0.25,0.4797313905104339,0.5192500114440932,-0.4819293961435669,1.5204294190317533,0.01866030765026494,1.0198397152379215,-0.37799314580366783,44.64289971764401,-14.157282883514341,0.5005897037938299,5,-0.17750072479248047,-0.7425003051757812,-2.3037500381469727,-2.140000343322754,-1.2000007629394567,0,-0.004264415973103675,2.0500205041150927,25.899999618530273,1.1724117519385964,26.059999465942386,1.9091056215104412,25.94499969482422,-0.004264415973103675
4538,2011-05-17,25.7450008392334,25.790000915527344,25.56999969482422,25.709999084472656,2599200.0,-0.0019383305645537252,2.5199658208340328,0.8750238413122258,48.828850996909686,61.7211896845312,-0.1614808239008667,-0.4976846916463238,-1.6726573988431284,-1.748876037363754,22.379264540133498,0.22500038146972656,0.4978051457571233,0.392250728607177,-0.49227367679856116,1.2767751340129152,-0.05001147409569384,0.8345129313100479,-0.24543479533359402,32.71050361148545,-20.644947525126312,0.44226220270287,5,-0.1275014877319336,-0.6925010681152344,-2.222500801086426,-2.090001106262207,-1.3000011444091797,1,-0.029520303130992964,-6.142888283378746,25.795000076293945,2.0500205041150927,25.899999618530273,1.1724117519385964,26.059999465942386,-0.029520303130992964
4539,2011-05-18,25.84499931335449,25.934999465942386,25.649999618530273,25.684999465942386,1988800.0,0.0038841899732511287,-1.4782644751463994,4.571195030243381,72.20847054769948,63.159989134392916,-0.22037999103689287,-0.5108562751031549,-1.7492417055815928,-1.8224576210240464,23.9183211936332,0.2849998474121129,0.5017330021230535,0.42049922943114737,-0.3698226647874243,1.210821123649719,0.025338282321861527,0.8156601765404332,-0.2749996185302699,51.4018125164881,-5.740923836680487,0.3951609471092866,5,-0.19749927520751598,-0.7924995422363246,-2.223749637603756,-2.1899995803832972,-1.3449993133544886,2,-0.05339520980577206,2.5199658208340328,25.7450008392334,-6.142888283378746,25.795000076293945,2.0500205041150927,25.899999618530273,-0.05339520980577206
4540,2011-05-19,25.9950008392334,26.01000022888184,25.774999618530273,25.82500076293945,1971000.0,0.005803889721962552,1.3500195504353067,1.06250149011761,75.3521662781815,65.09122757419614,-0.2790115819763308,-0.6035945463350352,-1.8781165731090432,-1.944901815397401,24.49529497313626,0.23500061035156605,0.5081847087233804,0.5145007133483901,-0.2705828536241768,1.299584280320957,0.12195892986210666,0.9070424968346735,-0.4250011444091797,85.00022888183594,22.01514076413948,0.3925417834862832,5,-0.3250007629394531,-0.9425010681152344,-2.3612513542175293,-2.392500877380371,-1.715000152587887,3,-0.052317775204644534,-1.4782644751463994,25.84499931335449,2.5199658208340328,25.7450008392334,-6.142888283378746,25.795000076293945,-0.052317775204644534
4541,2011-05-20,25.78000068664551,25.934999465942386,25.729999542236328,25.895000457763672,1457000.0,-0.00827082691466563,1.1025871766028845,-0.6764689382804349,64.76194887752357,64.75806879145665,0.01693743646837831,-0.34193727617046576,-1.6379272745722666,-1.7025962563197616,24.75001152963102,0.2650012969970703,0.49090422916681575,0.25875053405762216,-0.49775682198134064,1.015257890096585,-0.11950314396185746,0.6370042120771018,-0.14580101013184077,47.72744021119568,-17.477186197545755,0.3782536780194812,5,0.044999122619625354,-0.7275009155273473,-2.078750133514408,-2.177500724792484,-1.3150005340576207,4,-0.044414291205073675,1.3500195504353067,25.9950008392334,-1.4782644751463994,25.84499931335449,2.5199658208340328,25.7450008392334,-0.044414291205073675
4542,2011-05-23,25.25,25.3799991607666,25.17499923706055,25.36000061035156,2338000.0,-0.02055859862409004,1.7333740240583437,0.9565289502927358,51.05973718988098,62.867025113560494,0.5761755325780236,0.2239611859329429,-1.085797719411051,-1.1500109526888806,24.637193041633047,0.6050014495849609,0.48964908284830244,-0.2867501258850105,-1.0048413965189518,0.4313411447489308,-0.6457957612019811,0.07229550943196017,0.8549995422363281,8.982116629090376,-56.654667692155265,0.3590456353169701,5,0.3899993896484375,-0.19750022888183594,-1.4687495231628418,-1.6475000381469727,-0.5,0,-0.026336669921875,1.1025871766028845,25.78000068664551,1.3500195504353067,25.9950008392334,-1.4782644751463994,25.84499931335449,-0.026336669921875
4543,2011-05-24,25.375,25.43000030517578,25.239999771118164,25.29999923706055,1858800.0,0.004950495049504955,1.054044580077118,-0.681821334443047,48.790332194306636,60.947496528615005,0.4490121351158223,0.10929002500360951,-1.1803125433160808,-1.2505121629133242,23.960677427328513,0.1900005340576172,0.4974696804061445,-0.1647500991821289,-0.8794339559019626,0.5499337575377048,-0.5220920275420475,0.19259182917778972,0.7113995361328129,23.952158727765283,-38.234077931224874,0.35734192835991696,5,0.2649993896484375,-0.32250022888183594,-1.4912500381469727,-1.755000114440918,-0.3400001525878906,1,-0.030738943316079292,1.7333740240583437,25.25,1.1025871766028845,25.78000068664551,1.3500195504353067,25.9950008392334,-0.030738943316079292
4544,2011-05-25,25.69499969482422,25.71500015258789,25.44499969482422,25.44499969482422,2004200.0,0.012610825411791815,-1.160003662109375,3.333299425258283,59.07335196497537,60.142430435777925,0.10037621742600322,-0.23164338427263687,-1.4496835253815625,-1.544941411534431,22.688463688147014,0.3400001525878906,0.4619367218003987,0.16099958419799876,-0.5463421095823939,0.8683412779783914,-0.1926712626921976,0.5146704310881951,0.3731718353271489,62.275429952418705,-1.0313803471438732,0.35367084689019673,5,-0.07250022888183594,-0.5225000381469727,-1.7249999046325684,-2.0749998092651367,-0.46999931335448863,2,-0.04864759738649804,1.054044580077118,25.375,1.7333740240583437,25.25,1.1025871766028845,25.78000068664551,-0.04864759738649804
4545,2011-05-26,25.834999084472656,25.875,25.67499923706055,25.76000022888184,1690200.0,0.0054485071535781415,1.5806435734940782,0.29999542236326704,60.44775747620613,59.77511548899966,-0.08369759758681994,-0.3182587058102051,-1.5213929045201269,-1.6596538926164754,23.293922024845894,0.20000076293944957,0.4093195710655877,0.25674905776977397,-0.40609367718050393,0.9195917927200519,-0.07467230970536676,0.5881704252449147,0.21530899981689444,86.84205903242194,20.721381133415676,0.33142136747513906,5,-0.2424993515014613,-0.4324989318847656,-1.85499906539917,-2.214999198913574,-0.2949981689453125,3,-0.051674051936584586,-1.160003662109375,25.69499969482422,1.054044580077118,25.375,1.7333740240583437,25.25,-0.051674051936584586
4546,2011-05-27,25.959999084472656,26.020000457763672,25.915000915527344,25.98500061035156,1831400.0,0.004838397694201024,1.2104882749759074,-0.3333587650364629,59.69579570606787,60.02426791463902,-0.22271220373659872,-0.38046246978369425,-1.5847525801907842,-1.7620558343549746,24.020757169191594,0.18500137329101562,0.3515021104479459,0.32949914932250834,-0.27542698527936693,0.9344252839243836,0.027036082021570707,0.631962216623446,0.07280282287231543,92.89925602224707,25.57361572297927,0.3024630673009371,5,-0.3624992370605469,-0.5574989318847656,-1.844998836517334,-2.222498893737793,-0.779998779296875,4,-0.06471488663618619,1.5806435734940782,25.834999084472656,-1.160003662109375,25.69499969482422,1.054044580077118,25.375,-0.06471488663618619
4547,2011-05-31,26.20000076293945,26.270000457763672,26.065000534057614,26.20499992370605,2521800.0,0.009245057277769586,2.037030757710513,0.19995422642663813,59.69582493579917,61.23170946340451,-0.44613928201830433,-0.5676591613491766,-1.7590542038976302,-1.9815068734544994,24.326645996384993,0.3100013732910156,0.2860622933813879,0.5175007820129345,-0.09587211900963766,1.1308736830355066,0.2108143315016484,0.8241872325242205,-1.0250015258788991,93.20391765444387,27.86963309739727,0.30668645051128685,5,-0.4775009155273402,-0.7150001525878871,-1.9162502288818324,-2.3725004196166957,-0.9200000762939382,1,-0.06622139541330707,1.2104882749759074,25.959999084472656,1.5806435734940782,25.834999084472656,-1.160003662109375,25.69499969482422,-0.06622139541330707
4548,2011-06-01,25.815000534057614,26.229999542236328,25.795000076293945,26.209999084472656,2065800.0,-0.014694664796591428,1.0,79.01297214803581,47.644942935036056,58.50242861755302,-0.05606077067140802,-0.14106069967034074,-1.3230786735306772,-1.5776668087759838,24.363316919672094,0.4349994659423828,0.22836624943334982,0.10150051116943004,-0.4693261866930456,0.6723272090319057,-0.183912837761806,0.3869138601006661,-0.6181012725830008,44.848545098927296,-15.654803905469755,0.28541334893123715,6,-0.09250068664550426,-0.32999992370605113,-1.5312499999999964,-1.9875001907348597,-0.625,2,-0.041255104087740135,2.037030757710513,26.20000076293945,1.2104882749759074,25.959999084472656,1.5806435734940782,25.834999084472656,-0.041255104087740135
4549,2011-06-02,25.6200008392334,25.79999923706055,25.489999771118164,25.76000022888184,2146800.0,-0.007553735843117804,1.81821019229763,0.3544301352532495,42.253545720621716,54.8248041111575,0.11584928421654794,0.07221180815675865,-1.0784798144611116,-1.3624546822596741,23.81823131934419,0.3250007629394496,0.2011483451442615,-0.10274925231933452,-0.6604179102032539,0.4549194055645849,-0.381583581261296,0.17608507662262696,-0.40163955383300376,16.666788932497035,-37.83243988810818,0.2788343289419601,6,0.10249900817871094,-0.13500022888183594,-1.2587509155273438,-1.715001106262207,-0.7950000762939489,3,-0.022833761618205828,1.0,25.815000534057614,2.037030757710513,26.20000076293945,1.2104882749759074,25.959999084472656,-0.022833761618205828
4550,2011-06-03,25.6200008392334,25.68000030517578,25.45000076293945,25.47500038146973,1615400.0,0.0,-1.358973355765043,-1.035722070844635,44.77614277214587,52.60415898833775,0.06376731715491601,0.10890517349992379,-1.0197985426194478,-1.3374864150194625,23.676146767771257,0.22999954223633168,0.21060834828358566,-0.12249927520752024,-0.6318279239034581,0.3868293734884176,-0.3771635995554874,0.1321650491404469,-0.3806067703857394,20.73172433684754,-29.71228370263284,0.25466432434796854,6,0.10249900817871094,-0.13500022888183594,-0.9862508773803711,-1.4425010681152344,-0.9500007629394531,4,-0.015417659829221386,1.81821019229763,25.6200008392334,1.0,25.815000534057614,2.037030757710513,26.20000076293945,-0.015417659829221386
4551,2011-06-06,25.71500015258789,25.8700008392334,25.690000534057614,25.834999084472656,2039200.0,0.0037080136706715283,-1.1176734583968655,-0.8275762279340394,48.501874130709815,52.319951981763175,-0.04628983249300944,0.05118397940307062,-1.0529968058865613,-1.412699242751529,23.58130951843683,0.25,0.1540020156683113,-0.0494999885559082,-0.5094185064063268,0.4104185292945104,-0.2794592474811175,0.1804592703693011,-0.4549939559619105,32.3170107648939,-18.081678333355406,0.22995925892521005,6,0.039999961853027344,-0.18999958038330078,-1.0812501907348633,-1.5375003814697266,-0.889999389648441,0,-0.006805336808171636,-1.358973355765043,25.6200008392334,1.81821019229763,25.6200008392334,1.0,25.815000534057614,-0.006805336808171636
4552,2011-06-07,26.059999465942386,26.23500061035156,26.045000076293945,26.06999969482422,2290600.0,0.013416267210085042,-8.500262266939883,0.08333598245220677,55.31194958681626,53.04457613648647,-0.29536880659467357,-0.25905445820997386,-1.3304283940751453,-1.7394572992373547,23.707543983279027,0.5200004577636683,0.07944122638756568,0.26499938964844105,-0.1879555925983567,0.7179543718952388,0.03852189852504395,0.49147688077183815,-0.7797933840936508,77.70685625148911,24.035084627161012,0.22647749112339863,6,-0.20249938964844105,-0.4474992752075231,-1.426249504089359,-1.8824996948242223,-1.2549991607666051,1,-0.03376819565620748,-1.1176734583968655,25.71500015258789,-1.358973355765043,25.6200008392334,1.81821019229763,25.6200008392334,-0.03376819565620748
4553,2011-06-08,25.82999992370605,26.149999618530273,25.795000076293945,26.09000015258789,2995600.0,-0.00882576926131251,-1.151512874606248,25.999427808516174,49.757683623061226,52.00950187627378,0.0066603005666543424,-0.019003035189609108,-1.0293049654585076,-1.4923687474076281,23.254486877003718,0.3549995422363281,0.040977068493535995,0.027999877929683947,-0.42244297310270085,0.47844272896206874,-0.19722154758650845,0.25322130344587634,-0.5299979543390165,48.40754581282224,-5.32203940163344,0.22522142551619184,6,0.030000686645511365,-0.13000011444091442,-1.1362500190734828,-1.652500152587887,-0.9300003051757777,2,-0.021293040599499435,-8.500262266939883,26.059999465942386,-1.1176734583968655,25.71500015258789,-1.358973355765043,25.6200008392334,-0.021293040599499435
4554,2011-06-09,25.96999931335449,26.084999084472656,25.90999984741211,25.979999542236328,1595600.0,0.005420030586990032,-1.6923133353874142,0.03846238491730031,49.59478876339467,50.803616463739175,-0.10083163231220382,-0.16551977097357806,-1.0965379520327012,-1.6136528767286897,22.451197820648684,0.2549991607666051,0.08248507282061013,0.16674928665160849,-0.28549953283467744,0.6189981061378944,-0.059375123091534476,0.39287369639475145,-0.6505973742195224,66.24186643211539,15.787539199924069,0.22612440974314268,6,-0.10999870300292613,-0.2699995040893519,-1.161249160766598,-1.7924995422363246,-1.6049995422363246,3,-0.030034609161340153,-1.151512874606248,25.82999992370605,-8.500262266939883,26.059999465942386,-1.1176734583968655,25.71500015258789,-0.030034609161340153
4555,2011-06-10,25.13999938964844,25.54999923706055,25.104999542236328,25.540000915527344,3092400.0,-0.03195995170008492,1.119055404178001,39.99923707799421,41.35133114933255,48.76534262410192,0.6931020711391653,0.6240157109747564,-0.21239336023531763,-0.7742045580345014,21.169388968920902,0.8649997711181605,0.10572092669187327,-0.6172506332397418,-1.141037221146302,-0.09346404533318164,-0.8791439271930201,-0.3553573392864635,1.1300010681152308,3.0973287016879043,-45.73141381871417,0.26189329395327976,6,0.547500610351559,0.547500610351559,-0.3312492370605504,-0.962499618530277,-0.774999618530277,4,-0.012529778614023934,-1.6923133353874142,25.96999931335449,-1.151512874606248,25.82999992370605,-8.500262266939883,26.059999465942386,-0.012529778614023934
4556,2011-06-13,25.2549991607666,25.36000061035156,25.20499992370605,25.2549991607666,1797800.0,0.004574374459432651,-2.1000610360873666,-0.0,50.07609077475562,47.69648327287486,0.5225309992555012,0.4829791027896242,-0.2633810415258644,-0.8762768776325913,19.88695060378009,0.2200012207031179,0.07525454353752181,-0.47000083923339986,-1.034615482453173,0.09461380398637331,-0.7523081608432847,-0.18769351762351505,0.9917012786865236,13.274289977483223,-38.91785413333078,0.28230732160988614,6,0.41500091552734375,0.43250083923339844,-0.3887491226196289,-1.0774993896484375,-0.5299987792968714,0,-0.02316369447287281,1.119055404178001,25.13999938964844,-1.6923133353874142,25.96999931335449,-1.151512874606248,25.82999992370605,-0.02316369447287281
4557,2011-06-14,25.684999465942386,25.79999923706055,25.625,25.649999618530273,1860600.0,0.01702634406908965,-3.117673458396996,100.0,54.317543418767414,48.43788332662279,0.013181439764483827,0.04671014075927715,-0.6307899188194632,-1.2837723572829454,18.54667504799602,0.5450000762939489,0.03718740854579394,-0.03450050354003409,-0.5983866581915152,0.529385651111447,-0.31644358086577284,0.24744257378570467,0.5388669555664016,55.50238099149302,-0.25111123140069225,0.28194307732574014,6,-0.014999389648441053,0.002500534057613635,-0.8187494277954137,-1.5074996948242223,-0.4449996948242223,1,-0.03348252757969772,-2.1000610360873666,25.2549991607666,1.119055404178001,25.13999938964844,-1.6923133353874142,25.96999931335449,-0.03348252757969772
4558,2011-06-15,24.98500061035156,25.28499984741211,24.940000534057614,25.20000076293945,2403800.0,-0.02725321666909153,-1.2622883157815976,-6.142888283378123,41.05794019665397,48.305038268404154,0.6515844124566215,0.7239706853426746,0.12012107909025715,-0.5747707795973902,17.794472628799337,0.7449989318847727,-0.027955169428803828,-0.6964993476867711,-1.3486706320974378,-0.0443280632761045,-1.0225849898921027,-0.3704137054814396,1.2164884735717791,3.930142643205404,-48.89167833017256,0.326085642205333,6,0.6024999618530273,0.6199998855590856,-0.10875034332275035,-0.8075008392333949,-0.1500015258789027,2,-0.007204334631923159,-3.117673458396996,25.684999465942386,-2.1000610360873666,25.2549991607666,1.119055404178001,25.13999938964844,-0.007204334631923159
4559,2011-06-16,24.46500015258789,24.61000061035156,24.354999542236328,24.434999465942386,3079000.0,-0.020812505305612294,-1.6842142247653091,-0.13953797838929524,34.25288031668137,47.135786884463656,1.1069231942907187,1.1966363062639402,0.6770143479519746,-0.05420866542069547,17.04844660173154,0.6300010681152308,-0.13186719698698113,-1.14749984741211,-1.9908297046207934,-0.3041699902034267,-1.56916477601645,-0.7258349188077702,1.686029389340817,7.612500593984111,-39.216204851778755,0.4216649286043409,6,0.8299999237060547,0.8474998474121094,0.45875024795532227,-0.28750038146972656,0.34499931335449574,3,0.01778048081869188,-1.2622883157815976,24.98500061035156,-3.117673458396996,25.684999465942386,-2.1000610360873666,25.2549991607666,0.01778048081869188
4560,2011-06-17,24.63500022888184,24.739999771118164,24.57999992370605,24.70499992370605,2133600.0,0.006948705302826985,1.2857220708447374,-2.3332697565007705,34.92606037986417,45.627363134369695,0.8744666232417835,0.9692165233423005,0.5398731529353604,-0.21754335838605954,16.05049244334314,0.27499961853027344,-0.17135188386095024,-0.9094997406005838,-1.8379896017585224,0.018990120557354828,-1.3737446711795513,-0.44525481002161627,1.4082675130653257,19.377214240835684,-20.730616371296676,0.46424493057896915,6,0.6599998474121058,0.6774997711181605,0.4262495040893519,-0.41000080108642933,0.30999946594237926,4,-0.010960034717074185,-1.6842142247653091,24.46500015258789,-1.2622883157815976,24.98500061035156,-3.117673458396996,25.684999465942386,-0.010960034717074185
4561,2011-06-20,24.63500022888184,24.690000534057614,24.545000076293945,24.61000061035156,1891200.0,0.0,1.1481512878114168,-0.3571389645777944,31.167247746641593,42.94461848546139,0.7880273146923216,0.9265420147378052,0.5722811908440768,-0.21432306852461736,15.153186683466746,0.14500045776366832,-0.181457738157615,-0.8522497177124002,-1.8576165419691435,0.15311710654434307,-1.35493312984077,-0.34956630558403035,1.3069714210826753,19.377214240835684,-13.435401413651327,0.5026834121283714,6,0.6174993515014613,0.6774997711181605,0.6287493705749476,-0.3375005722045934,-0.22999954223632812,0,-0.010960034717074185,1.2857220708447374,24.63500022888184,-1.6842142247653091,24.46500015258789,-1.2622883157815976,24.98500061035156,-0.010960034717074185
4562,2011-06-21,24.584999084472656,24.67499923706055,24.545000076293945,24.559999465942386,3601800.0,-0.0020296790722397207,-3.7273799202359537,0.9999999999995737,33.90049526183377,41.18270866754723,0.6781066126061788,0.974111736638303,0.6497807006150751,-0.16048149739825135,15.71818513284638,0.12999916076660512,-0.2064625939015805,-0.8690008163452134,-1.948647875040443,0.21064624235001617,-1.4088243456928282,-0.32917728699759863,1.2617542390281677,24.731125458378795,-6.288079466740744,0.5398235293476147,6,0.6350002288818359,0.7275009155273438,0.7325005531311035,-0.28749942779541016,0.025001525878902697,1,0.0056945821521505735,1.1481512878114168,24.63500022888184,1.2857220708447374,24.63500022888184,-1.6842142247653091,24.46500015258789,0.0056945821521505735
4563,2011-06-22,24.59499931335449,24.809999465942386,24.5049991607666,24.520000457763672,2540000.0,0.0004067614095681904,-4.809449419629139,3.000000000000284,35.90093536210256,39.661169400737,0.5302611519906542,0.9514615612903619,0.6613532259875043,-0.16478776384422744,16.112501198321503,0.3050003051757848,-0.2559927133341624,-0.8200005531311056,-1.965977533269502,0.3259764270072907,-1.3929890432003056,-0.2470120630619057,1.162248783270467,52.74721128815103,19.08995651110073,0.5729884900691986,6,0.48250007629394887,0.7175006866455114,0.7400002479553258,-0.29749965667724254,-0.3400001525878871,2,0.026224861791862564,-3.7273799202359537,24.584999084472656,1.1481512878114168,24.63500022888184,1.2857220708447374,24.63500022888184,0.026224861791862564
4564,2011-06-23,24.44499969482422,24.46999931335449,24.125,24.28499984741211,3890000.0,-0.006098785229435744,2.285722070844764,2.133363851377228,34.47817986937304,38.89748592518595,0.49303881690489604,1.0572168033683695,0.8316273735596837,-0.015018130284307318,16.17603009211519,0.46999931335448863,-0.3685858806260711,-0.9075001716613755,-2.123392810138384,0.3083924668156328,-1.5154464908998797,-0.29955385242287136,1.2281134885374207,46.715320337364055,10.95119753109109,0.607946319238505,6,0.5174999237060547,0.7525005340576172,0.8899998664855957,-0.14750003814697266,-0.3150005340576172,3,0.01595415809029488,-4.809449419629139,24.59499931335449,-3.7273799202359537,24.584999084472656,1.1481512878114168,24.63500022888184,0.01595415809029488
4565,2011-06-24,24.5,24.6299991607666,24.34499931335449,24.56999969482422,2448200.0,0.0022499613770674554,2.000020077499184,-0.43749850988245953,33.778364497738195,37.08662744996178,0.3773945261841938,0.9455526197321973,0.791833500420303,-0.07264534769283415,15.833210679470962,0.2849998474121129,-0.4531658302973369,-0.7857499122619629,-2.0361995336011702,0.46469970907724445,-1.4109747229315666,-0.16052510159235922,1.049264128692709,54.744568228837174,17.778358528489107,0.6252248106696033,6,0.46249961853027344,0.6975002288818359,0.8499999046325684,-0.2025003433227539,-0.9200000762939489,4,0.01265303942621987,2.285722070844764,24.44499969482422,-4.809449419629139,24.59499931335449,-3.7273799202359537,24.584999084472656,0.01265303942621987
4566,2011-06-27,24.28000068664551,24.3799991607666,24.084999084472656,24.084999084472656,2022400.0,-0.008979563810387337,-2.025616948854133,-2.7857493188011406,25.414374247203,33.87516420867685,0.49678846020434975,1.0890747982808158,1.0256022939858944,0.1556359887043932,15.351407373994649,0.41500091552734375,-0.5643935736131063,-0.9217493057250934,-2.206724426633233,0.3632258151830463,-1.5642368661791615,-0.2792617452710253,1.1553223117517817,26.89675856136039,-4.712957080825941,0.6424875604540694,6,0.40499877929687145,0.8974990844726527,1.0812492370605433,0.01749897003173473,-0.7800006866455114,0,0.027388755740211712,2.000020077499184,24.5,2.285722070844764,24.44499969482422,-4.809449419629139,24.59499931335449,0.027388755740211712
4567,2011-06-28,24.46500015258789,24.5,24.2549991607666,24.28499984741211,2533000.0,0.007619417656941518,-1.0416593817054756,0.9230709038801831,30.909087998958555,32.74751396448847,0.13469776064608752,0.8089016703266481,0.8513254660192544,-0.021757829040627286,14.336720528581932,0.24500083923339844,-0.5792514304032359,-0.649999809265136,-1.8844866543707006,0.5844870358404286,-1.2672432318179183,-0.0327563867123537,0.8352904544169384,52.41391285131345,21.981836012429113,0.6172434225527825,6,-0.017500877380371094,0.7124996185302734,0.9737496376037598,-0.16750049591064453,-2.4050006866455043,1,-0.0024524612944273327,-2.025616948854133,24.28000068664551,2.000020077499184,24.5,2.285722070844764,24.44499969482422,-0.0024524612944273327
4568,2011-06-29,24.75,24.899999618530273,24.67499923706055,24.790000915527344,4037600.0,0.011649288601453867,-1.368394635399987,-0.22222693171703473,33.602156739991926,32.675211344856315,-0.20913534098306386,0.4638031454866862,0.5955716955071111,-0.29438381767377564,13.716289611044758,0.4349994659423828,-0.6404630206326303,-0.3117499351501465,-1.5104608458413047,0.8869609755410117,-0.9111053904957238,0.28760552019543084,0.4287614547516121,81.59515089107057,53.392160654037234,0.5993554553455785,6,-0.25750064849853516,0.42749977111816406,0.5962495803833008,-0.4525003433227539,-2.6550006866455114,2,-0.005656540995896631,-1.0416593817054756,24.46500015258789,-2.025616948854133,24.28000068664551,2.000020077499184,24.5,-0.005656540995896631
4569,2011-06-30,25.03499984741211,25.07999992370605,24.71999931335449,24.729999542236328,4780200.0,0.011515145349984213,-1.2153831707688754,-7.62483311081442,48.346463504452025,34.1663672475883,-0.4523469191049756,0.13990221314067242,0.33712386750711687,-0.5687396859946077,13.697019100011934,0.3600006103515625,-0.754169880787785,0.0024999618530259227,-1.1670498806941652,1.172049804400217,-0.5822749594205696,0.5872748831266215,-0.9500007629394531,95.4773830815447,61.450844513735426,0.5847749212735951,6,-0.4525003433227539,0.1424999237060547,0.3112497329711914,-0.7375001907348633,-4.260000228881836,3,-0.03115640868382663,-1.368394635399987,24.75,-1.0416593817054756,24.46500015258789,-2.025616948854133,24.28000068664551,-0.03115640868382663
4570,2011-07-01,25.22500038146973,25.26000022888184,24.93000030517578,24.95499992370605,1688000.0,0.007589396253871339,-1.0625014901175627,0.8852465167471529,49.53848031850968,36.20761531112919,-0.6144730594317238,-0.08559664593164129,0.16143998255880376,-0.751274297154108,13.654590363433512,0.32999992370605824,-0.7536702231683741,0.2122505187988324,-0.9285128696238125,1.3530139072214773,-0.35813117541249184,0.7826322130101566,-1.1201012802124062,97.02129248310578,57.87592259544872,0.5703816942113225,7,-0.552500724792484,-0.04750061035156605,0.17249917984008434,-0.927500724792484,-3.864999771118171,4,-0.04340936389073424,-1.2153831707688754,25.03499984741211,-1.368394635399987,24.75,-1.0416593817054756,24.46500015258789,-0.04340936389073424
4571,2011-07-05,25.540000915527344,25.59000015258789,25.399999618530273,25.459999084472656,3767600.0,0.0124876324794434,1.1111134658585173,0.2963025756227052,47.68742360719445,37.739496238391496,-0.880156870491227,-0.4367735050579462,-0.1381898081895514,-1.0588972936415502,13.430454366112738,0.3649997711181605,-0.6629072742135484,0.5360010147094734,-0.5845887953212561,1.6565908247402028,-0.024293890305891352,1.096295919724838,-1.3888977691650375,96.25474157945494,56.73382395434051,0.5602949050153639,7,-0.7025012969970703,-0.3625011444091797,-0.042500972747802734,-1.2425012588500977,-5.065000534057617,1,-0.07674240100084284,-1.0625014901175627,25.22500038146973,-1.2153831707688754,25.03499984741211,-1.368394635399987,24.75,-0.07674240100084284
4572,2011-07-06,25.18000030517578,25.26499938964844,25.10000038146973,25.18000030517578,3132600.0,-0.014095559806056812,-1.0624895691773082,0.0,53.4883641579762,39.69365499348856,-0.4770459311784556,-0.1539748975873394,0.23412115408558165,-0.6938569837717985,12.35231946312853,0.44000053405761363,-0.5907048918530755,0.22000036239624166,-0.789616382583425,1.2296171073759083,-0.2848080100935917,0.724808734886075,-0.942563338439939,55.19131834137945,10.707051668747006,0.5048083724898331,7,-0.3425006866455078,-0.0025005340576171875,0.31999969482421875,-0.8825006484985352,-3.155000686645508,2,-0.0667196300561782,1.1111134658585173,25.540000915527344,-1.0625014901175627,25.22500038146973,-1.2153831707688754,25.03499984741211,-0.0667196300561782
4573,2011-07-07,25.28000068664551,25.42499923706055,25.229999542236328,25.295000076293945,1756200.0,0.003971420979259177,-2.391249543901611,-100.0,67.15789220075742,43.32473414142016,-0.5248544708527767,-0.31335858659113214,0.13575773008601644,-0.785231090372374,11.93492987914557,0.24499893188476918,-0.4962507343817393,0.3475007057189963,-0.5897038629745346,1.2847052744125271,-0.12110157862776916,0.8161029900657617,-0.9614099287585454,64.36791184988579,14.59090815989559,0.46860228434676626,7,-0.4425010681152379,-0.12000083923340199,0.3237495422363246,-0.7425003051757848,-2.745000839233402,3,-0.12737346254915782,-1.0624895691773082,25.18000030517578,1.1111134658585173,25.540000915527344,-1.0625014901175627,25.22500038146973,-0.12737346254915782
4574,2011-07-08,25.190000534057614,25.32999992370605,25.084999084472656,25.165000915527344,1679800.0,-0.003560132521493231,-1.6486107531315664,-1.6667090539167397,62.091499465610255,46.47063802673927,-0.3554408645397089,-0.3001805733239742,0.21042504451451194,-0.6862420580567559,11.40086710215041,0.24500083923339488,-0.4154180435102788,0.2965004920959444,-0.5154699095287576,1.1084708937206464,-0.10948470871640836,0.7024856929082972,-0.7951252124885926,39.39398318064854,-13.640629333701348,0.40598520081235134,7,-0.3525009155273402,-0.03000068664550426,0.4137496948242223,-0.6525001525878871,-2.1900005340576136,4,-0.1228662626076007,-2.391249543901611,25.28000068664551,-1.0624895691773082,25.18000030517578,1.1111134658585173,25.540000915527344,-0.1228662626076007
4575,2011-07-11,24.82500076293945,24.86000061035156,24.649999618530273,24.80500030517578,2573400.0,-0.014489867541871426,3.6666807951513936,0.800030518043765,53.57143625408436,49.59920047194831,0.06761933215376814,0.04217250755684532,0.5832590886680684,-0.31803689588669926,11.75287159542975,0.5400009155273402,-0.35212824529773457,-0.05274934768677042,-0.8567688156848234,0.7512701203112826,-0.45475908168579693,0.3492603863122561,-0.35841795150929556,18.617132444995978,-37.07729376371459,0.40200973399902695,7,0.09749889373779652,0.3349990844726598,0.7787494659423864,-0.287500381469723,-1.6300010681152308,0,-0.1631420350429681,-1.6486107531315664,25.190000534057614,-2.391249543901611,25.28000068664551,-1.0624895691773082,25.18000030517578,-0.1631420350429681
4576,2011-07-12,24.670000076293945,24.854999542236328,24.54999923706055,24.55500030517578,2339600.0,-0.006243733409140528,-3.8799304209837873,5.749856952127667,51.537087738685784,51.89120044302911,0.31710633490347107,0.15926499961995688,0.7455827748860528,-0.16333416156016511,12.180334159386366,0.3050003051757777,-0.267246956142408,-0.17850008010864116,-0.9671507242452222,0.6101505640279399,-0.5728254021769317,0.21582524195964936,-0.13601222439432803,13.714381626673703,-44.00074880534693,0.3943253220682907,7,0.39999961853027344,0.48999977111816406,0.9337501525878906,-0.13249969482421875,-1.1849994659423864,1,-0.1341710359021463,3.6666807951513936,24.82500076293945,-1.6486107531315664,25.190000534057614,-2.391249543901611,25.28000068664551,-0.1341710359021463
4577,2011-07-13,24.82500076293945,24.934999465942386,24.56999969482422,24.584999084472656,2941000.0,0.006282962552336846,-1.7036974243773133,2.086975270761086,53.951912558277336,54.152284422838605,0.24422486838177448,-0.0668980011896032,0.5919589374862717,-0.3181337070461545,12.745732805667062,0.3649997711181676,-0.1743607417365567,0.019500541687008877,-0.6638654265421167,0.7028665099161344,-0.3221824424275539,0.36118352580157165,0.764999389648441,31.42874581473133,-25.80297064302006,0.3416829841145626,7,0.24499893188476918,0.3349990844726598,0.8149995803833043,-0.287500381469723,-2.2150001525878906,2,-0.1752265960838848,-3.8799304209837873,24.670000076293945,3.6666807951513936,24.82500076293945,-1.6486107531315664,25.190000534057614,-0.1752265960838848
4578,2011-07-14,24.80500030517578,25.01499938964844,24.7450008392334,24.8700008392334,1961200.0,-0.0008056578911983525,-1.9189116740383712,-0.27083366446793694,56.47482507982728,55.05543570899142,0.3049123757110408,-0.06437466412913295,0.6120039027584951,-0.29932373846398974,12.779997230849133,0.2699985504150426,-0.022265121327524895,0.008500099182128906,-0.6696332250436896,0.6866334234079474,-0.33056656293078035,0.34756676129503816,0.7645998382568351,32.69241585054209,-24.800909399161668,0.3390666621129089,7,0.2649993896484375,0.3124990463256836,0.929999828338623,-0.2674999237060547,-2.3299999237060547,3,-0.11207420489591513,-1.7036974243773133,24.82500076293945,-3.8799304209837873,24.670000076293945,3.6666807951513936,24.82500076293945,-0.11207420489591513
4579,2011-07-15,24.899999618530273,24.96999931335449,24.739999771118164,24.76499938964844,3553600.0,0.003829845280617361,-1.4864887156804747,-2.076909533730395,57.0921877885117,55.894736538991644,0.2109310817229222,-0.13187527946622524,0.5104168211970581,-0.38698963634737993,11.994117572241278,0.22999954223632457,0.10200402822169963,0.08174943923950195,-0.5793049724059003,0.7428038508849042,-0.24877776658319917,0.4122766450622031,0.6496085159301757,75.26887454162045,16.707923508337515,0.33052720582270145,7,0.1700000762939453,0.1849994659423828,0.8800005912780762,-0.3624992370605469,-1.779998779296875,4,-0.09497991194177213,-1.9189116740383712,24.80500030517578,-1.7036974243773133,24.82500076293945,-3.8799304209837873,24.670000076293945,-0.09497991194177213
4580,2011-07-18,24.364999771118164,24.53499984741211,24.15500068664551,24.5,3713000.0,-0.021485937976238767,2.707310265261086,-1.0000000000000264,51.355646356510235,56.30231684447117,0.6829280325604365,0.4024958417440274,1.0392462638393773,0.15350462714104296,11.76496722504167,0.7449989318847621,0.18930295482227777,-0.4397503852844231,-1.127068103560088,0.24756733299124178,-0.7834092444222556,-0.09609152614659067,1.1650161945495618,24.418535020969365,-36.57188030195713,0.34365885913783295,7,0.42500019073486683,0.5774993896484375,1.4150004386901855,0.1725006103515625,-0.8549995422363246,0,-0.05602297492061581,-1.4864887156804747,24.899999618530273,-1.9189116740383712,24.80500030517578,-1.7036974243773133,24.82500076293945,-0.05602297492061581
4581,2011-07-19,24.364999771118164,24.520000457763672,24.28000068664551,24.45000076293945,4525400.0,0.0,1.1333276819395268,0.62963590895602,48.305079814386055,55.72639636185004,0.5573359683624695,0.40183313839696666,1.0313367672306235,0.16160956497373746,11.474561002022057,0.2399997711181605,0.1874532340173225,-0.4262503623962388,-1.1377864574113303,0.2852857326188527,-0.7820184099037846,-0.07048231488869305,1.1100155833886731,24.418535020969365,-36.101188677841066,0.3557680475075459,7,0.42500019073486683,0.5774993896484375,1.322500228881836,0.1725006103515625,-0.7999992370605504,1,-0.048019703972287386,2.707310265261086,24.364999771118164,-1.4864887156804747,24.899999618530273,-1.9189116740383712,24.80500030517578,-0.048019703972287386
4582,2011-07-20,24.72500038146973,24.90999984741211,24.17499923706055,24.184999465942386,4550200.0,0.014775317616801509,-1.624995742535801,-6.352877818916455,49.58678363376935,53.774050965518036,0.14081432551746076,0.055715412726858204,0.6618051490438646,-0.18954748445001357,10.869385673377245,0.735000610351559,0.1732081576571467,-0.0732498168945277,-0.7789732881861333,0.6324736543970779,-0.4261115525403305,0.2796119187512751,0.6972143863226528,66.27913423984279,8.07726946091006,0.3528617356458036,7,0.017499923706051135,0.21749877929687145,0.9537496566772425,-0.07250022888183949,-1.8299999237060582,2,-0.05015165832100432,1.1333276819395268,24.364999771118164,2.707310265261086,24.364999771118164,-1.4864887156804747,24.899999618530273,-0.05015165832100432
4583,2011-07-21,25.239999771118164,25.420000076293945,25.165000915527344,25.395000457763672,8639400.0,0.02082909531659305,1.487797616278529,-0.2870378219528391,53.14899748558356,52.78043963440396,-0.4251667279492928,-0.4305595627810632,0.13532548704308667,-0.7012410797399689,10.35924374622675,0.6949996948242152,0.15133997426775636,0.40949954986572124,-0.3157948975535234,1.1347939972849659,0.04685232615609891,0.7721467735753436,-1.0849990844726527,85.77071999806999,30.950340605128616,0.3626472237096217,7,-0.4524993896484375,-0.4025001525878906,0.4387502670288086,-0.5874996185302734,-2.260000228881836,3,-0.10419965073755988,-1.624995742535801,24.72500038146973,1.1333276819395268,24.364999771118164,2.707310265261086,24.364999771118164,-0.10419965073755988
4584,2011-07-22,24.834999084472656,25.0,24.73500061035156,24.96500015258789,3845400.0,-0.01604598614572672,1.649983787598502,0.8387128530117517,44.380389835325,51.759212254541815,-0.08472884513243528,0.005435676440747272,0.5156824168012157,-0.2893482689214366,9.332871670158415,0.5049991607666051,0.12185252327981644,-0.015001106262207742,-0.7172608836754186,0.6872586711510031,-0.3661309949688132,0.3361287824443977,-0.6599998474121058,53.75483999372748,4.096095908495222,0.35112988870660566,7,-0.04749870300292969,0.0025005340576171875,0.7612514495849609,-0.16249847412109375,-1.3849983215332067,4,-0.09502713066248702,1.487797616278529,25.239999771118164,-1.624995742535801,24.72500038146973,1.1333276819395268,24.364999771118164,-0.09502713066248702
4585,2011-07-25,24.809999465942386,24.979999542236328,24.7450008392334,24.795000076293945,2791200.0,-0.0010066285263485852,-3.0870098852252372,-0.11537897238771476,38.52199777236234,50.31309114717254,-0.06937663559307339,0.057814651199670664,0.5115323262628877,-0.2581705976868065,8.59681130951299,0.2349987030029297,0.041084544752372665,-0.055500698089595346,-0.7386584924756363,0.6276570962964456,-0.3970795952826158,0.28607819910342513,-0.6101002120971692,51.004000067408406,6.940286773925983,0.3415788971930203,7,-0.022499084472659803,0.027500152587887072,0.4937505722045863,0.02250099182128551,-1.4200000762939453,0,-0.06811764059200853,1.649983787598502,24.834999084472656,1.487797616278529,25.239999771118164,-1.624995742535801,24.72500038146973,-0.06811764059200853
4586,2011-07-26,24.94499969482422,25.10000038146973,24.8799991607666,24.96999931335449,2381000.0,0.005441363635140473,-1.8387128530117975,-1.6667090539159504,46.023680799756264,49.43217650733687,-0.18021770091502276,-0.02615191227523539,0.3535081613688007,-0.38606521096448887,7.358328370743787,0.29000091552734375,-0.019203034797037333,0.04624958038330007,-0.5792180039468136,0.6717171647134137,-0.2664842117817585,0.35898337254835866,-0.7206984245300276,61.84738463612551,18.398468275543976,0.31273379216505687,7,-0.1574993133544922,-0.10750007629394531,0.3587503433227539,-0.037499427795410156,-1.2350006103515625,1,-0.05752653772291383,-3.0870098852252372,24.809999465942386,1.649983787598502,24.834999084472656,1.487797616278529,25.239999771118164,-0.05752653772291383
4587,2011-07-27,24.40500068664551,24.920000076293945,24.40500068664551,24.90500068664551,2945200.0,-0.02164758527901489,-1.0599975585937358,20.000305180440776,37.113403799415444,47.28090747617999,0.3284824149740295,0.5366351778537926,0.8671186611545032,0.1554167411830214,6.593103499901836,0.5399990081787074,-0.04619275172120396,-0.4907494544982889,-1.1254836370249386,0.14398472802836082,-0.8081165457616137,-0.17338236323496403,-0.15678544023132446,0.0,-39.11728237057507,0.3173670912633246,7,0.3824996948242152,0.4324989318847621,0.877499103546139,0.6749992370605433,-1.0600013732910227,2,-0.03441918168220126,-1.8387128530117975,24.94499969482422,-3.0870098852252372,24.809999465942386,1.649983787598502,24.834999084472656,-0.03441918168220126
4588,2011-07-28,24.61000061035156,24.69499969482422,24.420000076293945,24.489999771118164,4578400.0,0.008399914687083898,-1.1153798188020394,-0.24000167846678977,41.73789336345959,45.57487476228532,0.1038319292419132,0.33793519082249546,0.639180143660532,-0.04266183419269609,6.616222390384357,0.2899990081787074,-0.05135168934177159,-0.2787495613098194,-0.923264105830917,0.36576498321127815,-0.6010068335703664,0.043507710950727585,-0.3383496673397772,29.49640485207648,-9.189894047394887,0.3222572722605487,7,0.17749977111816762,0.2274990081787145,0.6562490463256871,0.4899997711181676,-2.069999694824215,3,-0.06968712352922557,-1.0599975585937358,24.40500068664551,-1.8387128530117975,24.94499969482422,-3.0870098852252372,24.809999465942386,-0.06968712352922557
4589,2011-07-29,24.2549991607666,24.645000457763672,24.190000534057614,24.2549991607666,3736600.0,-0.014425089019934223,-6.000146722225154,0.0,41.85712440647428,44.51948343450354,0.39975704668006173,0.6656320671501348,0.9634211645657551,0.31982165586614997,7.11302289725309,0.45499992370605824,-0.08728236841519532,-0.5947509765625014,-1.294070429740259,0.10456847661525615,-0.9444107031513802,-0.24509124997362264,1.1650009155273438,7.142707429438904,-32.674305277812564,0.34965972658887867,7,0.5425004959106445,0.5825004577636719,0.9400005340576172,0.8800010681152344,-1.9349994659423828,4,-0.05256646722926439,-1.1153798188020394,24.61000061035156,-1.0599975585937358,24.40500068664551,-1.8387128530117975,24.94499969482422,-0.05256646722926439
4590,2011-08-01,24.1299991607666,24.559999465942386,23.95000076293945,24.559999465942386,3014200.0,-0.005153576760464018,1.8372012561877755,-100.0,42.21900971813018,43.84325342380844,0.5452561131712983,0.7424573175810991,1.0507382742048819,0.4494173955151304,8.098336887036876,0.6099987030029368,-0.13643872712514593,-0.6650009155273438,-1.4105496576148155,0.08054782656012804,-1.0377752865710796,-0.29222654448360785,1.2654009246826163,15.652039785647325,-26.332155845061543,0.37277437104373595,8,0.5550012588500977,0.6400012969970703,0.9500007629394531,1.0050010681152344,-1.2099990844726562,0,-0.028180622522887333,-6.000146722225154,24.2549991607666,-1.1153798188020394,24.61000061035156,-1.0599975585937358,24.40500068664551,-0.028180622522887333
4591,2011-08-02,23.57999992370605,23.875,23.565000534057614,23.76000022888184,4092200.0,-0.022793172656002558,-1.9523887375112872,0.41860506378525464,33.89390798239012,42.0996005736552,1.086444161384584,1.199593097504998,1.5628178001044404,1.0038945771336394,8.772653436926086,0.5649986267089879,-0.2142329393751936,-1.1170001029968297,-1.959224329718726,-0.2747758762749335,-1.5381122163577778,-0.6958879896358816,1.7575841888427775,1.1069663996846861,-40.46867100675356,0.4211121133609483,8,0.9125003814697301,0.9975004196167028,1.5000000000000036,1.5550003051757848,-0.9200000762939418,1,-0.008057698671431912,1.8372012561877755,24.1299991607666,-6.000146722225154,24.2549991607666,-1.1153798188020394,24.61000061035156,-0.008057698671431912
4592,2011-08-03,23.5,23.565000534057614,23.19499969482422,23.489999771118164,3944200.0,-0.0033927024582227627,4.285677306848898,-0.05555673292925649,33.37578905934885,39.90257741518467,1.0889149818266048,1.2092786501754595,1.6202727045652239,1.0892300814011904,10.196898041863871,0.3850002288818324,-0.23916530742541298,-1.1130000114440932,-2.078485716538136,-0.14751430635005036,-1.5957428639911129,-0.6302571588970736,1.731229097839357,20.333353678385414,-21.442037125666765,0.4827428525470209,8,0.6475000381469727,0.8924999237060547,1.4312496185302734,1.635000228881836,-1.3400001525878906,2,0.0089361312541556,-1.9523887375112872,23.57999992370605,1.8372012561877755,24.1299991607666,-6.000146722225154,24.2549991607666,0.0089361312541556
4593,2011-08-04,22.059999465942386,22.69499969482422,22.03499984741211,22.614999771118164,8079600.0,-0.06127661847053678,-1.1818193282344558,-55.498760251763905,23.055029355793877,37.533092917458994,2.2690052181290277,2.5251412320409905,3.016500717764597,2.5294402425031457,11.802970959421119,1.4650001525878906,-0.29179794517153823,-2.39200048446655,-3.841666439713947,-0.9423345292191527,-3.1168334620902485,-1.6671675068428513,3.00833127965576,0.957839566440162,-35.06973358919144,0.7248329776236982,8,1.5075006484985316,1.7525005340576136,2.7525000572204554,3.0750007629394496,-0.13999938964844105,3,0.05825022114782752,4.285677306848898,23.5,-1.9523887375112872,23.57999992370605,1.8372012561877755,24.1299991607666,0.05825022114782752
4594,2011-08-05,22.09499931335449,22.395000457763672,21.70499992370605,22.2549991607666,6929200.0,0.0015865751704182696,2.136348661395494,0.2882878548353921,26.205448218888222,36.164587411517424,2.016521455581426,2.3677802987305157,2.92691643130863,2.502679571935186,13.852935621321539,0.6900005340576207,-0.38432271279566876,-2.202250576019292,-3.9502798168543016,-0.45422133518428254,-3.076265196436797,-1.3282359556017873,2.6699983424250533,13.660225995796448,-22.851179585002722,0.8740146204175054,8,1.307500839233402,1.552500724792484,2.740000247955326,3.0400009155273473,-0.19999885559081676,4,0.020140376374842894,-1.1818193282344558,22.059999465942386,4.285677306848898,23.5,-1.9523887375112872,23.57999992370605,0.020140376374842894
4595,2011-08-08,20.774999618530273,21.899999618530273,20.774999618530273,21.625,6217000.0,-0.059742011126761696,-1.6470576355619384,5.312507450587584,20.525451045659054,33.33145077217329,3.02173205003562,3.5508615002329975,4.171354473142031,3.8307510821161124,15.515406376334873,1.3199996948242152,-0.5787707016864161,-3.3197502136230455,-5.651306283122317,-0.9881941441237743,-4.485528248372681,-2.15397217887341,3.622798309400448,0.0,-36.46963491750341,1.165778034749635,8,2.072500228881836,2.4075002670288086,4.105000019073486,4.3600006103515625,1.3150005340576172,0,0.07436823608487009,2.136348661395494,22.09499931335449,-1.1818193282344558,22.059999465942386,4.285677306848898,23.5,0.07436823608487009
4596,2011-08-09,21.36000061035156,21.364999771118164,20.63999938964844,21.09000015258789,6806000.0,0.02815889302349217,4.178596730245206,-0.317647454812683,23.357090367844677,31.80297150199876,2.0950353582752435,2.851359803107112,3.5120019332308345,3.252595294452643,17.132886735965158,0.725000381469723,-0.7125015826484145,-2.5692492485046436,-5.181844882184091,0.043346385174803714,-3.8755470653443673,-1.26295143166492,2.5306055542631007,24.615416718018157,-7.749595266406278,1.3062978168397232,8,1.3074989318847692,1.7549991607666051,3.564999103546146,3.817499160766605,0.8999996185302805,1,0.0730336807755696,-1.6470576355619384,20.774999618530273,2.136348661395494,22.09499931335449,-1.1818193282344558,22.059999465942386,0.0730336807755696
4597,2011-08-10,20.475000381469727,21.354999542236328,20.44499969482422,21.309999465942386,8302800.0,-0.041432593801188355,-1.0335181720150541,-3.0925839585188237,14.360520487801594,28.761041182481204,2.6417475659542795,3.5771624378984086,4.303096711011307,4.1393639881999,19.03886857393435,0.9150009155273402,-0.8644557631132024,-3.236749458312989,-6.231664810538941,-0.24183410608703682,-4.734207134425965,-1.739291782200013,2.895508699150337,1.3333638509114585,-23.27336107349039,1.4974576761129768,8,2.0699996948242188,2.4599990844726562,4.532499313354492,4.7024993896484375,1.9799995422363246,2,0.10671547864389042,4.178596730245206,21.36000061035156,-1.6470576355619384,20.774999618530273,2.136348661395494,22.09499931335449,0.10671547864389042
4598,2011-08-11,22.024999618530273,22.145000457763672,20.88500022888184,20.96999931335449,9316400.0,0.07570203702967082,-1.0571457932400428,-1.2634748046964217,32.056197360648355,27.67204928850055,0.7671817558006211,1.9059319571629523,2.6876786294308133,2.5944161869267894,20.66664435338158,1.6700000762939453,-1.0414151234705287,-1.5477501869201653,-4.586750018276369,1.4912496444360386,-3.067250102598269,-0.028250271242061586,0.8189177726465395,81.02560541178173,57.623007414499654,1.5194999156781026,8,0.47749996185302734,0.9099998474121094,2.9825000762939453,3.1525001525878906,0.10000038146972656,3,0.00612940890896807,-1.0335181720150541,20.475000381469727,4.178596730245206,21.36000061035156,-1.6470576355619384,20.774999618530273,0.00612940890896807
4599,2011-08-12,22.53499984741211,22.684999465942386,22.21500015258789,22.395000457763672,4772600.0,0.02315551590079301,1.136367183097352,0.13270080488281064,36.319906960847085,27.016593426580204,-0.01392241481518397,1.2750392382844211,2.123123393163887,2.0924044506588544,22.054008164489876,0.6599998474121129,-1.1440841474510037,-0.9194999694824233,-3.9249123361228833,2.0859123971580367,-2.4222061528026515,0.5832062138378049,-2.0900001525878906,93.30358777423446,70.36061793405656,1.5027061833202293,8,-0.375,0.39750003814697266,2.463749885559082,2.6424999237060547,-0.125,4,-0.02729087088007187,-1.0571457932400428,22.024999618530273,-1.0335181720150541,20.475000381469727,4.178596730245206,21.36000061035156,-0.02729087088007187
4600,2011-08-15,23.0,23.23500061035156,22.95499992370605,22.96999931335449,7138000.0,0.02063457535995017,-8.33343929808835,0.21429155313354037,38.75072532195464,27.55623979764293,-0.733170308563583,0.7404991950902904,1.6078467695192415,1.6421696318229273,22.23083796228623,0.7000007629394496,-1.2852713568594112,-0.38624982833862376,-3.3664932056325867,2.593993548955339,-1.8763715169856034,1.103871860308356,-2.5102003097534187,91.57704181945971,70.51672858823959,1.490121688646981,8,-0.994999885559082,-0.06750011444091797,1.9987497329711914,2.177499771118164,-1.0699996948242188,0,-0.0480434583581012,1.136367183097352,22.53499984741211,-1.0571457932400428,22.024999618530273,-1.0335181720150541,20.475000381469727,-0.0480434583581012
4601,2011-08-16,23.19499969482422,23.334999084472656,23.020000457763672,23.06999969482422,4470400.0,0.00847824760105298,-1.8000067817300194,4.16657130141727,42.71083840370104,28.593467502570945,-1.1046960907633725,0.4778514547494126,1.3607373448399187,1.4636182881296769,22.36665988237275,0.33499908447265625,-1.412081474782667,-0.13275012969970845,-3.0778252497030714,2.8123249903036545,-1.6052876897013917,1.3397874303019748,-2.5953919677734376,95.1557294389094,68.48066960612853,1.472537560001682,8,-1.3050003051757812,-0.2624998092651367,1.846250057220459,1.9825000762939453,-1.875,1,-0.047639558386495695,-8.33343929808835,23.0,1.136367183097352,22.53499984741211,-1.0571457932400428,22.024999618530273,-0.047639558386495695
4602,2011-08-17,23.48500061035156,23.809999465942386,23.30500030517578,23.59499931335449,3351600.0,0.012502734181628394,-1.1489357384899934,-0.8799896240234375,43.291593837889266,30.841974667248216,-1.5612282514015057,0.09506367716560149,1.0098000850440272,1.1921585493042528,23.134616580611095,0.6149997711181676,-1.5391157669235973,0.2192507743835428,-2.6532874088022957,3.0917889575693813,-1.2170183172093765,1.655519865976462,-2.7212694018554657,88.88892511584268,59.986013460407044,1.4362690915929193,8,-1.3575010299682582,-0.5525007247924769,1.6299991607666051,1.6924991607666051,-2.030000686645508,2,-0.05216096868780884,-1.8000067817300194,23.19499969482422,-8.33343929808835,23.0,1.136367183097352,22.53499984741211,-0.05216096868780884
4603,2011-08-18,22.61000061035156,23.0049991607666,22.475000381469727,23.0049991607666,6076600.0,-0.03725782317477666,1.6835479712013444,3.590938253194879,40.76362479745797,32.45954984264485,-0.670518137610344,0.8041578332321926,1.81985449600867,2.083194943597544,24.69678191275948,1.0100002288818324,-1.6152825229122705,-0.5242492675781278,-3.2534677262509604,2.2049691910947047,-1.888858496914544,0.8403599617582884,-1.602567941259764,24.764929643319395,-6.6058619913356615,1.3646092293364167,8,-0.48250102996825817,0.3224992752075231,2.504999160766605,2.567499160766605,-0.8299999237060511,3,-0.006855403912485736,-1.1489357384899934,23.48500061035156,-1.8000067817300194,23.19499969482422,-8.33343929808835,23.0,-0.006855403912485736
4604,2011-08-19,22.475000381469727,22.85000038146973,22.38999938964844,22.405000686645508,4433200.0,-0.0059708193382367325,-8.199809269502847,-0.17721506762662026,40.71789899418656,34.70315517025902,-0.5318788675818737,0.7939961191131069,1.8824880947670621,2.2328908287590465,26.133438916782936,0.46000099182128906,-1.696746178382341,-0.5412495613098152,-3.162803578867859,2.0803044562482285,-1.8520265700888352,0.7695274474692049,-1.2433623686298851,5.985985017911364,-26.24236753513767,1.3107770087790216,8,-0.3475008010864258,0.45749950408935547,2.6187491416931152,2.7024993896484375,-0.07500076293945312,4,-0.015572875440673872,1.6835479712013444,22.61000061035156,-1.1489357384899934,23.48500061035156,-1.8000067817300194,23.19499969482422,-0.015572875440673872
4605,2011-08-22,23.1200008392334,23.489999771118164,22.98500061035156,23.48500061035156,4291400.0,0.0286985738294121,1.6933425564705413,-5.214305177111666,47.44728648496689,37.379843627717044,-0.9043629664951638,0.01675239379556004,1.1978813974574685,1.6012965311594414,27.34744626209681,1.0149993896484375,-1.5619959937725838,0.18825082778930735,-2.295168423624233,2.6716700792028476,-1.053458797917461,1.4299604534960757,-1.6820939101453547,51.40855002558777,14.613856042472413,1.2417096257067697,8,-0.9925012588500977,-0.1875009536743164,1.957498550415039,2.0574989318847656,-1.0100002288818395,0,-0.030709384344677737,-8.199809269502847,22.475000381469727,1.6835479712013444,22.61000061035156,-1.1489357384899934,23.48500061035156,-0.030709384344677737
4606,2011-08-23,23.51000022888184,23.57500076293945,23.21500015258789,23.32500076293945,5856600.0,0.016868485099128305,1.2857142857143147,-0.506848169728031,50.05364928735371,41.34574682766728,-1.069814937220901,-0.5125441589209601,0.7682836468353962,1.2307796984377681,28.818271975768678,0.45499992370605113,-1.4479372982466394,0.6500001907348683,-1.6657695891988595,2.965769970668596,-0.5078846992319974,1.807885080701734,-1.8823258968454475,78.87329429984862,38.34414345485021,1.1578848899668646,8,-1.1625003814697266,-0.5775003433227575,1.356249332427975,1.6674995422363246,-0.9549999237060582,1,-0.06720544059225664,1.6933425564705413,23.1200008392334,-8.199809269502847,22.475000381469727,1.6835479712013444,22.61000061035156,-0.06720544059225664
4607,2011-08-24,23.565000534057614,23.71999931335449,23.3700008392334,23.43000030517578,3757800.0,0.0023394429876784084,-1.7450951059516675,0.7297330735207224,59.48330691649923,44.393203444984046,-0.7156635669067164,-0.6679478561194365,0.6596453407041096,1.191947453007284,29.51492972460651,0.3499984741210902,-1.1351265911752542,0.7470005035400362,-1.4795365590381984,2.973537566118271,-0.36626802774908285,1.8602690348291553,-1.7627401913087404,88.34595577532286,41.0428095365544,1.113268531289118,8,-0.5525007247924769,-0.6325006484985316,1.3012490272522008,1.6124992370605504,-1.3850002288818324,2,-0.09526843998958456,1.2857142857143147,23.51000022888184,1.6933425564705413,23.1200008392334,-8.199809269502847,22.475000381469727,-0.09526843998958456
4608,2011-08-25,22.895000457763672,23.26499938964844,22.72500038146973,23.1299991607666,3353800.0,-0.02843199919837114,1.1386134874322211,-1.7407281820879532,54.66745037834271,46.43181938026134,0.10138612909333489,-0.14020755434749077,1.2896825651093238,1.871988615951782,30.490916614507945,0.8400001525878835,-0.8736960002261007,0.16275043487548757,-1.8992144606302759,2.224715330381251,-0.8682320128773924,1.1937328826283675,-0.9321209851593188,37.97000729955264,-13.02740516928418,1.0309824477528815,8,0.20499897003174183,0.037499427795410156,1.9474992752075195,2.282499313354492,-0.9650001525878906,3,-0.06289585085242133,-1.7450951059516675,23.565000534057614,1.2857142857143147,23.51000022888184,1.6933425564705413,23.1200008392334,-0.06289585085242133
4609,2011-08-26,22.979999542236328,23.1299991607666,22.375,22.625,2944200.0,0.00371256094226613,1.3053452453058751,-1.5106446873960084,65.0306722941462,49.351813488282616,0.09627258895452684,-0.3432211351761403,1.1816481118290483,1.7931560406030158,31.277067284125526,0.7549991607666016,-0.43074729847005955,0.3114995002746568,-1.6274044239475955,2.250403424496909,-0.6579524618364694,1.280951462385783,-0.8693504701649317,44.98140156870654,-11.951848274089052,0.9694519621111258,8,0.11250019073486328,-0.20749950408935547,1.8325004577636719,2.197500228881836,-0.9849987030029297,4,-0.0522192723888123,1.1386134874322211,22.895000457763672,-1.7450951059516675,23.565000534057614,1.2857142857143147,23.51000022888184,-0.0522192723888123
4610,2011-08-29,23.45000076293945,23.72500038146973,23.21999931335449,23.21999931335449,2946800.0,0.0204526209776148,-3.391285959514769,0.6478922427225153,64.47368282012812,51.76990731233007,-0.33881297838545166,-0.9136199462484491,0.6881175891161035,1.3287638497438543,31.472391143739713,0.745000839233402,-0.18795233079111284,0.8155006408691357,-1.0374372165573362,2.6684384982956075,-0.11096828784409851,1.7419695695823698,-1.2034036593583757,79.6296636426953,17.8397304074711,0.9264689287132357,8,-0.35750102996825817,-0.6775007247924769,1.3624992370605504,1.7274990081787145,-1.0750007629394496,0,-0.04477616674830154,1.3053452453058751,22.979999542236328,1.1386134874322211,22.895000457763672,-1.7450951059516675,23.565000534057614,-0.04477616674830154
4611,2011-08-30,23.38999938964844,23.46999931335449,22.98500061035156,23.165000915527344,3705000.0,-0.0025586938737262033,1.51948476591533,0.978248069858292,72.79122697499999,55.04764432756459,-0.2774151758737524,-0.9155220691802874,0.7234073159607561,1.393523444030162,31.235199810732695,0.4849987030029297,-0.0033381766346245456,0.764999294281008,-1.069383039729729,2.599381628291745,-0.15219187272435875,1.6821904612863747,-1.0183300970784614,75.18511872888678,5.510398882490094,0.9171911670053684,8,-0.33999919891357777,-0.6174993515014684,1.422500610351559,1.787500381469723,-0.4349994659423899,1,-0.05472419036758769,-3.391285959514769,23.45000076293945,1.3053452453058751,22.979999542236328,1.1386134874322211,22.895000457763672,-0.05472419036758769
4612,2011-08-31,23.709999084472656,23.86000061035156,23.540000915527344,23.61000061035156,3881400.0,0.0136810475918967,-1.6666878596178616,0.4444406768166647,66.31169937100006,57.88631928018038,-0.6282048970402414,-1.284857828560554,0.38351683143284276,1.077716170654238,30.358912861571742,0.4700012207031179,0.14372718845992694,1.0744990348815904,-0.7832271413206975,2.9322252110838782,0.14563594678044467,2.003362122982736,-1.2232633780328825,89.89889129787015,20.765230616935654,0.9288630881011447,8,-0.592498779296875,-1.0274991989135742,1.1025009155273438,1.4675006866455078,-0.8299999237060547,2,-0.048713573340172234,1.51948476591533,23.38999938964844,-3.391285959514769,23.45000076293945,1.3053452453058751,22.979999542236328,-0.048713573340172234
4613,2011-09-01,23.34499931335449,23.809999465942386,23.30500030517578,23.614999771118164,3145000.0,-0.015394339317254535,-1.8857220708447069,-2.70004577706563,58.06771996335765,59.81407716564384,-0.16537189899813143,-0.8628941114615962,0.7236519920326749,1.441555205378524,28.416284380221953,0.5049991607666051,0.22777431210324295,0.6452492713928173,-1.2175484629393765,2.508047005725011,-0.28614959577328136,1.576648138558916,-0.7209371165235368,65.31979223394737,-0.7252835324699021,0.9313988671660971,9,-0.22749900817870738,-0.7749996185302699,1.4675006866455114,1.8325004577636754,0.2650012969970703,3,-0.04990357860118977,-1.6666878596178616,23.709999084472656,1.51948476591533,23.38999938964844,-3.391285959514769,23.45000076293945,-0.04990357860118977
4614,2011-09-02,22.540000915527344,22.84000015258789,22.540000915527344,22.684999465942386,3907800.0,-0.03448269100469181,-3.1379618789544996,0.5370307577106265,45.70896425287452,59.62093025096691,0.7261822904991284,-0.024082677145273124,1.498754649088351,2.2407000563744504,26.381806646176862,0.8049983978271449,0.2660356111021578,-0.18199920654296875,-2.0249069869559193,1.6609085738699818,-1.103453096749444,0.7394546836635065,1.3199996948242152,0.0,-60.220612173499916,0.9214538902064748,9,0.5774993896484375,0.0049991607666015625,2.2724990844726562,2.6374988555908203,0.875,4,-0.027063025092041837,-1.8857220708447069,23.34499931335449,-1.6666878596178616,23.709999084472656,1.51948476591533,23.38999938964844,-0.027063025092041837
4615,2011-09-06,22.31999969482422,22.375,21.979999542236328,22.07999992370605,3263000.0,-0.009760479670236855,1.2571430128446166,-1.655187382433785,41.87558353864917,58.712256278888624,0.9172254527526391,0.3347643536256619,1.6839142147029804,2.4504752407323593,23.806167813341542,0.5600013732910156,0.39901125762695244,-0.479250431060791,-2.093914175406063,1.1354133132844808,-1.286582303233427,0.3280814411118449,1.5136009216308572,18.085104224369037,-36.15842290007048,0.8073318721726362,9,0.6000003814697266,0.18249988555908203,2.497499942779541,2.8575000762939453,1.3199996948242223,1,-0.014560880825916112,-3.1379618789544996,22.540000915527344,-1.8857220708447069,23.34499931335449,-1.6666878596178616,23.709999084472656,-0.014560880825916112
4616,2011-09-07,22.920000076293945,22.934999465942386,22.6299991607666,22.68000030517578,2065800.0,0.026881737888592383,1.2592736494839203,0.9999999999999852,45.0395050473555,57.10738940453932,0.2511425980063997,-0.1500664100227027,1.0624181960532297,1.844033151751546,20.760972759430157,0.6149997711181676,0.5660612856966516,0.04274997711181783,-1.4230260343947236,1.5085259886183593,-0.6901380286414529,0.7756379828650886,0.8394564971923799,50.0000000000001,0.13314561552068938,0.7328880057532714,9,0.0,-0.7600002288818359,1.8075003623962402,2.190000534057617,0.5450000762939453,2,-0.02377836276089884,1.2571430128446166,22.31999969482422,-3.1379618789544996,22.540000915527344,-1.8857220708447069,23.34499931335449,-0.02377836276089884
4617,2011-09-08,22.65999984741211,22.940000534057614,22.59000015258789,22.67499923706055,2268800.0,-0.011343814485880066,-3.5161695215593163,-0.06249751647078068,50.49211829762442,56.64346361779284,0.412664261773088,0.29726243501751526,1.2914943707197288,2.0932999704873083,17.45315057588134,0.350000381469723,0.6105398421698922,-0.3265002250671394,-1.2716323052715275,0.6186318551372487,-0.7990662651693334,0.14606581503505467,1.0282784448242168,37.15848817078998,-15.22745611826295,0.4725660401021937,9,0.26000022888183594,-0.5074996948242188,1.8750004768371582,2.257500648498535,1.149999618530277,3,0.013018538317758788,1.2592736494839203,22.920000076293945,1.2571430128446166,22.31999969482422,-3.1379618789544996,22.540000915527344,0.013018538317758788
4618,2011-09-09,22.15999984741211,22.450000762939453,22.01499938964844,22.450000762939453,2840000.0,-0.02206531347603269,1.9999999999999756,19.33418107832706,47.10743396354634,54.65199269217064,0.8911545335307416,0.8515545270640956,1.7449348832176454,2.586974843625889,15.710334279984467,0.6450004577636683,0.5821777575090259,-0.8332502365112298,-1.7510006702981684,0.0845001972757089,-1.2921254534046973,-0.3743750196177622,1.459947294824218,18.750012417621566,-37.87329499377482,0.4588752168934687,9,0.7600002288818359,-0.00749969482421875,2.1100001335144043,2.572500228881836,1.1849994659423793,4,0.032490943967157904,-3.5161695215593163,22.65999984741211,1.2592736494839203,22.920000076293945,1.2571430128446166,22.31999969482422,0.032490943967157904
4619,2011-09-12,21.920000076293945,21.920000076293945,21.51499938964844,21.53499984741211,3712600.0,-0.010830314655719264,1.1038984201217545,-1.3275828049775065,38.09523268892204,51.72105378870329,1.0783845851481821,1.0994890638330794,1.9254385901587732,2.8159164227147144,14.929961903927346,0.6450004577636683,0.44245804902204355,-1.0425000190734863,-2.060622531874344,-0.02437750627262858,-1.5515612754739152,-0.5334387626730575,1.6343491619423816,28.421077992426717,-27.669607444179576,0.5090612564004281,9,0.7674999237060547,0.2325000762939453,1.7699999809265137,2.2325000762939453,1.614999771118164,0,0.07709856424158112,1.9999999999999756,22.15999984741211,-3.5161695215593163,22.65999984741211,1.2592736494839203,22.920000076293945,0.07709856424158112
4620,2011-09-13,21.895000457763672,21.975000381469727,21.674999237060547,21.76000022888184,2928800.0,-0.0011404935421195361,1.0339055377751916,0.35064973668695293,32.7272794034548,47.2695040585316,0.9606314842315626,1.0935259488075886,1.8832997445759858,2.8221754861116217,14.913625578005728,0.3000011444091797,0.387837975853472,-1.0122496604919426,-2.136229612234036,0.11173029125015077,-1.5742396363629894,-0.45025968462089594,1.536987789557383,26.666720206234302,-25.44569089769564,0.561989975871047,9,0.7924995422363281,0.25749969482421875,1.6299996376037598,2.0924997329711914,1.5049991607666016,1,0.06942226197692092,1.1038984201217545,21.920000076293945,1.9999999999999756,22.15999984741211,-3.5161695215593163,22.65999984741211,0.06942226197692092
4621,2011-09-14,22.09000015258789,22.274999618530273,21.75,22.045000076293945,2878000.0,0.008906128830660665,1.5301246903423584,0.3333333333333421,34.683279149849426,43.75523514507042,0.627860505492599,0.8553522300188874,1.6118882870764466,2.6079418462280444,14.89479861818119,0.5249996185302734,0.23825461530306313,-0.7619999885559068,-1.9340309217530987,0.4100309446412851,-1.3480154551545027,-0.17598452195731085,1.226968763272808,40.350898327022314,-6.881688483987055,0.586015466598596,9,0.5724992752075231,0.0625,0.9249997138977051,1.432499885559082,1.4349994659423828,2,0.070167461582338,1.0339055377751916,21.895000457763672,1.1038984201217545,21.920000076293945,1.9999999999999756,22.15999984741211,0.070167461582338
4622,2011-09-15,22.26000022888184,22.3700008392334,22.13500022888184,22.30500030517578,2602800.0,0.0076957933508223775,1.6857036980522968,-0.9999999999999211,42.64194495609122,42.04126014426304,0.25764162165379645,0.6206960709266376,1.3774820901007452,2.4199002728430834,15.49373530521015,0.2800006866455078,0.05389098759827249,-0.5307498931884744,-1.69147665464655,0.6299768682696012,-1.111113273917514,0.04961348754056516,0.9488505154061251,79.6791171130743,29.98294340964842,0.5803633807290378,9,-0.032500267028812146,-0.10750007629394887,0.6312494277954066,1.1949996948242152,2.020000457763672,3,0.05413296996028749,1.5301246903423584,22.09000015258789,1.0339055377751916,21.895000457763672,1.1038984201217545,21.920000076293945,0.05413296996028749
4623,2011-09-16,22.45499992370605,22.59000015258789,22.325000762939453,22.399999618530273,2554600.0,0.008760094017034481,-1.5853849159828057,-1.2222269317170522,44.067802454767765,41.85890883336229,-0.08591596048638905,0.43583416052970136,1.1157904689905003,2.201822153027692,15.17736595101566,0.32999992370605113,-0.1863287276419925,-0.3280001640319874,-1.4958563167823868,0.839855988718412,-0.9119282404071853,0.25592791234321055,0.6522197393035434,87.44184808644239,35.614688673804885,0.5839280763751992,9,-0.2274999618530238,-0.08249950408935192,0.2849998474121129,0.9025001525878942,1.8449993133544993,4,0.06034288785749875,1.6857036980522968,22.26000022888184,1.5301246903423584,22.09000015258789,1.0339055377751916,21.895000457763672,0.06034288785749875
4624,2011-09-19,22.125,22.19499969482422,21.809999465942386,21.8799991607666,2365400.0,-0.01469605543652952,-1.0000000000000184,4.454535996671116,34.53908039530411,41.04374181743506,0.20006423267035345,0.7781654400619189,1.3767902132359815,2.498686699993492,14.937962364932345,0.6450004577636648,-0.3986042137776238,-0.6405000686645508,-1.837904564560045,0.5569044272309434,-1.239202316612296,-0.04179782071680549,0.886686446607925,49.180362041507195,0.8340922887412887,0.598702247947747,9,0.10249996185302734,0.5625,0.5937495231628418,1.2325000762939453,1.7900009155273438,0,0.055141211903027676,-1.5853849159828057,22.45499992370605,1.6857036980522968,22.26000022888184,1.5301246903423584,22.09000015258789,0.055141211903027676
4625,2011-09-20,22.40999984741211,22.584999084472656,22.184999465942386,22.315000534057614,2011200.0,0.012881349035575473,-1.253509775793452,0.3877509711874712,39.135256020414914,40.387714147775,-0.07914999026353797,0.4608761660111256,1.0364461090854462,2.195604066353159,15.356353039485887,0.45999908447265625,-0.5372902369865216,-0.32000017166137695,-1.5152493456668203,0.8752490023440664,-0.9176247586640969,0.27762441534134297,0.5118853757782453,78.57139613353255,32.23125026413324,0.5976245870027215,9,-0.18249988555908203,0.2775001525878906,0.13625001907348633,0.9300003051757812,1.995000839233402,1,0.05020080355466461,-1.0000000000000184,22.125,-1.5853849159828057,22.45499992370605,1.6857036980522968,22.26000022888184,0.05020080355466461
4626,2011-09-21,21.93000030517578,22.43000030517578,21.93000030517578,22.295000076293945,2535000.0,-0.0214189890898977,-1.73972774540799,-3.8421306242093047,30.94218975144824,38.21549986486654,0.2745183850932271,0.860558160981757,1.4593795791884503,2.6551049161911564,15.993437712387792,0.5,-0.5562524458135307,-0.7209997177124023,-1.908010737907162,0.46601130248235734,-1.3145052278097822,-0.1274942076150225,0.9074717680020576,15.384709435253743,-24.39441874356795,0.5935055100973806,9,0.12249946594238281,0.7574996948242188,0.5387496948242188,1.4099998474121094,3.0149993896484375,2,0.06703143150470225,-1.253509775793452,22.40999984741211,-1.0000000000000184,22.125,-1.5853849159828057,22.45499992370605,0.06703143150470225
4627,2011-09-22,21.31999969482422,21.5049991607666,21.170000076293945,21.299999237060547,3569200.0,-0.02781580491850677,-1.3928610354223434,-0.054795809055992475,29.39979626485568,36.24798456501202,0.7537114417243522,1.3636609267031048,1.9990523783259349,3.2369396691974544,17.09163808527746,0.7600002288818359,-0.5504851137218196,-1.2187502861022956,-2.4649563618448234,0.027455789640232098,-1.8418533239735595,-0.5956472482310318,1.4381240173418561,10.56335285007569,-24.911637357659075,0.6231030378712641,9,0.5600004196166992,1.1950006484985352,1.091249942779541,2.020000457763672,3.3150005340576207,3,0.10342401291128334,-1.73972774540799,21.93000030517578,-1.253509775793452,22.40999984741211,-1.0000000000000184,22.125,0.10342401291128334
4628,2011-09-23,21.45499992370605,21.5049991607666,21.18000030517578,21.200000762939453,2459800.0,0.006332093377778403,-1.20338150195584,12.749666221628662,37.22024997270396,36.150764263210014,0.5679122336944182,1.1755174535380597,1.7944878187456155,3.073713809599841,17.5567270372179,0.3249988555908203,-0.6113810512031321,-1.0117500305175824,-2.3352867778775455,0.3117867168423807,-1.6735184041975657,-0.3499816568375991,1.1760738975902534,20.141346090336697,-19.002207069895135,0.6617683736799819,9,0.42500019073486683,1.0600004196167028,1.0749998092651403,1.8850002288818395,2.5,4,0.13167097520322346,-1.3928610354223434,21.31999969482422,-1.73972774540799,21.93000030517578,-1.253509775793452,22.40999984741211,0.13167097520322346
4629,2011-09-26,21.780000686645508,21.815000534057614,21.405000686645508,21.670000076293945,2732400.0,0.015148019766728416,3.555546136566071,0.4313763622628021,43.79311539282828,37.380301595362624,0.24693162647796285,0.796861805421365,1.3992024161958092,2.718258615309651,17.544695155618495,0.4099998474121058,-0.691622883905346,-0.6267493247985847,-1.9610742897082716,0.7075756401111022,-1.2939118072534264,0.04041315765625697,0.7341872350506087,43.109613987412835,1.2485116357663557,0.6671624824548427,9,0.09999942779541016,0.7349996566772461,0.7499990463256836,1.5599994659423828,1.7449989318847656,0,0.11570240913537666,-1.20338150195584,21.45499992370605,-1.3928610354223434,21.31999969482422,-1.73972774540799,21.93000030517578,0.11570240913537666
4630,2011-09-27,22.399999618530273,22.665000915527344,22.325000762939453,22.434999465942386,3624600.0,0.028466433073389252,-2.6757258330583964,-0.318178665556975,44.050336557640776,38.421085751783885,-0.3284387324383644,0.09925495387561156,0.7319214523135926,2.074454422828275,17.92872853964034,0.8850002288818359,-0.7010944888766701,0.045749664306640625,-1.1950953872234322,1.2865947158367135,-0.5746728614583958,0.666172190071677,-1.2299995422363281,82.27417068655582,39.730633747756876,0.6204225257650372,9,-0.4824991226196289,0.11500072479248047,0.13000011444091797,0.8975000381469727,1.2250003814697266,1,0.06763398762488348,3.555546136566071,21.780000686645508,-1.20338150195584,21.45499992370605,-1.3928610354223434,21.31999969482422,0.06763398762488348
4631,2011-09-28,22.11000061035156,22.6299991607666,22.09000015258789,22.559999465942386,2634000.0,-0.012946384514168185,-1.2040786139407786,12.857166212532958,43.75000541860684,38.544203580952285,-0.03945323308507298,0.3040306749331201,0.9702937616087155,2.3379218193637463,18.176275165726818,0.5399990081787109,-0.6434049859773872,-0.1802494049072294,-1.324435542166352,0.9639367323518933,-0.752342473536789,0.39184366372233015,-0.9101005172729444,62.87625460729668,18.839760154070625,0.5720930686295608,9,-0.19250011444091442,0.40499973297119496,0.41999912261963246,1.1549987792968786,1.8299999237060547,2,0.10379918647399178,-2.6757258330583964,22.399999618530273,3.555546136566071,21.780000686645508,-1.20338150195584,21.45499992370605,0.10379918647399178
4632,2011-09-29,22.55500030517578,22.625,22.20499992370605,22.559999465942386,3048200.0,0.020126625171411394,5.22221280323265,0.011109274400356977,54.545462526832395,39.70838803340391,-0.48970415072884066,-0.24446934507972884,0.4661682012682675,1.8659145409518132,18.932566899380305,0.514999389648441,-0.542632855013224,0.32250022888183594,-0.6185208617453277,1.2635213195089996,-0.14801031643174412,0.793010774195416,-1.3257981956481935,92.59255453601997,43.48381903542103,0.4705105453135814,9,-0.6374998092651367,-0.039999961853027344,0.08499956130981445,0.5674991607666016,1.3299999237060582,3,0.10596317256976473,-1.2040786139407786,22.11000061035156,-2.6757258330583964,22.399999618530273,3.555546136566071,21.780000686645508,0.10596317256976473
4633,2011-09-30,22.18000030517578,22.625,22.09499931335449,22.229999542236328,4652800.0,-0.016626025046603377,-3.8181613261200043,10.001526135055846,52.90178980070325,41.74868907844826,-0.17636141804867833,0.040872340862890155,0.7598632460347332,2.207620052296612,19.51801641095904,0.5300006866455114,-0.4694146675905273,0.005750179290771484,-0.7760781543812421,0.787578512962785,-0.3851639875452335,0.3966643461267765,-0.9220822195281997,61.50789505951381,9.378212880767556,0.3909141668360065,9,-0.2624998092651367,0.33500003814697266,0.7924995422363281,0.9424991607666016,1.489999771118164,4,0.11068529711125286,5.22221280323265,22.55500030517578,-1.2040786139407786,22.11000061035156,-2.6757258330583964,22.399999618530273,0.11068529711125286
4634,2011-10-03,21.93000030517578,22.325000762939453,21.915000915527344,22.075000762939453,4208400.0,-0.011271415534726659,-3.685732970027248,2.9000534065766383,50.371943274900744,42.99720988450224,0.04813041011989938,0.25595226377951263,0.9370333170916219,2.418462204088698,19.448332172967504,0.4099998474121094,-0.4660898273982603,-0.21374979019164897,-0.9829931817462807,0.5554936013629828,-0.5983714859689648,0.1708719055856669,-0.6439405629306059,1.9999186197916667,-51.14679639155286,0.38462169577731503,10,-0.012499809265136719,0.5850000381469727,1.0862493515014648,1.1924991607666016,1.4149990081787074,0,0.0923392426060452,-3.8181613261200043,22.18000030517578,5.22221280323265,22.55500030517578,-1.2040786139407786,22.11000061035156,0.0923392426060452
4635,2011-10-04,21.9950008392334,22.030000686645508,21.46500015258789,21.815000534057614,4200000.0,0.002964000599775529,3.5200042724609375,-1.241377495988028,48.961755878491644,44.99938389861818,-0.09155660164463342,0.17429122958234444,0.7992625063398577,2.312448040100289,19.05305067704872,0.5650005340576172,-0.4852576127882102,-0.1324993133544936,-0.8997945403454466,0.6347959136364594,-0.5161469268499701,0.2511483001409829,-0.6813622735225806,45.49365990225853,-8.888637983835181,0.38364761349547655,10,-0.0775003433227539,0.5199995040893555,0.9374990463256836,1.0224990844726562,0.5,1,0.06956120577034719,-3.685732970027248,21.93000030517578,-3.8181613261200043,22.18000030517578,5.22221280323265,22.55500030517578,0.06956120577034719
4636,2011-10-05,22.375,22.424999237060547,21.905000686645508,22.049999237060547,4255200.0,0.017276614970106463,1.4470563947904604,1.805556732929223,51.201670016984735,47.421814315521395,-0.4490128023590678,-0.26206780610249325,0.3450562001350157,1.8957832888724937,19.162467265571486,0.5199985504150391,-0.4216748308231004,0.27474985122680806,-0.40810377826322153,0.9576034807168377,-0.06667696351820851,0.6161766659718246,-1.0343341872928526,78.4482730271271,26.139528394686906,0.3414268147450152,10,-0.4524993896484375,0.1400003433227539,0.557499885559082,0.6424999237060547,0.3549995422363281,2,0.05586592178770955,3.5200042724609375,21.9950008392334,-3.685732970027248,21.93000030517578,-3.8181613261200043,22.18000030517578,0.05586592178770955
4637,2011-10-06,22.95499992370605,22.96500015258789,22.15999984741211,22.23500061035156,3501600.0,0.025921784299711703,1.175677173411531,2.215377302017677,54.83559165459047,49.37907450239768,-0.8635047068886053,-0.8630846950230833,-0.28653276438870634,1.283794752957423,18.990516601331695,0.8050003051757812,-0.3851310140320088,0.8399997711181619,0.0962115546447464,1.5837879875915775,0.4681056628814524,1.2118938793548715,-1.5878474089425012,99.33331807454402,49.342556882190344,0.37189410823670827,10,-0.7699995040893519,-0.43999958038329723,-0.043749809265133166,0.06250000000000355,0.32500076293946023,3,0.04291006811698295,1.4470563947904604,22.375,3.5200042724609375,21.9950008392334,-3.685732970027248,21.93000030517578,0.04291006811698295
4638,2011-10-07,22.8799991607666,23.20000076293945,22.854999542236328,23.10000038146973,3014200.0,-0.0032672952815824274,-1.5555602650503417,-0.3055575423789478,57.680562697065234,50.92212420286846,-0.6315217519838896,-0.7709022486507138,-0.2716649833166471,1.3268443684552516,18.193361349363208,0.34500122070312145,-0.2607312341058261,0.7289990425109849,-0.08986768226635533,1.5478657672883251,0.31956568012231656,1.1384324048996532,-1.4489327404900791,81.55611010949403,30.163141455490305,0.40943336238866956,10,-0.5474987030029297,-0.3899993896484375,0.020000934600830078,0.13750076293945312,0.09000015258788707,4,0.043924873469338266,1.175677173411531,22.95499992370605,1.4470563947904604,22.375,3.5200042724609375,21.9950008392334,0.043924873469338266
4639,2011-10-10,23.61000061035156,23.6200008392334,23.40999984741211,23.45499992370605,2689400.0,0.031905658931872916,1.3999956403743943,-0.7045446663892243,61.19403569303644,52.826979662356855,-1.2009293944146329,-1.4417190625264986,-1.043112037245276,0.5672156293778272,17.070819647689984,0.7400016784667969,-0.045228232766849175,1.3745004653930621,0.33652731770315825,2.412473613082966,0.8555138915481102,1.893487039238014,-2.0727981295152595,99.53595240392215,49.45011942307214,0.5189865738449517,10,-1.0675001144409144,-1.215000152587887,-0.766250610351559,-0.5925006866455043,-0.5650005340576136,0,0.0025412733753205075,-1.5555602650503417,22.8799991607666,1.175677173411531,22.95499992370605,1.4470563947904604,22.375,0.0025412733753205075
4640,2011-10-11,23.415000915527344,23.46999931335449,23.26499938964844,23.32999992370605,2086800.0,-0.008259199059008848,1.1025871766029283,0.5483910662647126,64.63054568578477,55.1470396920433,-0.9463269563829826,-1.1879108454468437,-0.8886486386973544,0.7287582422302599,15.899428821224731,0.3450012207031179,0.11359468370868697,1.1035007476806626,-0.046085555391950805,2.253087050753276,0.5287075961443577,1.6782938992169676,-1.7111745660192774,88.0466527424668,32.184562718207005,0.5747931515363066,10,-0.8725004196166992,-1.0200004577636719,-0.5837507247924805,-0.39750099182128906,-0.8000011444091797,1,-0.002989604929993117,1.3999956403743943,23.61000061035156,-1.5555602650503417,22.8799991607666,1.175677173411531,22.95499992370605,-0.002989604929993117
4641,2011-10-12,23.63999938964844,23.81999969482422,23.55500030517578,23.584999084472656,2731000.0,0.00960915931341666,-3.608770649505739,0.6470548636822766,74.73347946854506,57.390152685566925,-1.040937132553001,-1.3605915611795858,-1.1346738457752927,0.4747043177955774,15.228755045232761,0.404998779296875,0.23333252165795315,1.2509992599487347,-0.036436315778747286,2.5384348356762167,0.6072814720849955,1.894717047812474,-1.7828790809623491,89.15660712521192,26.425869137663327,0.6437177878637409,10,-0.9974994659423864,-1.144999504089359,-0.928749561309818,-0.6224994659423864,-1.1149997711181676,2,-0.04843479610733059,1.1025871766029283,23.415000915527344,1.3999956403743943,23.61000061035156,-1.5555602650503417,22.8799991607666,-0.04843479610733059
4642,2011-10-13,23.46500015258789,23.604999542236328,23.26000022888184,23.30500030517578,3718400.0,-0.00740267519368798,-1.7599945068359875,2.909071993341468,71.24737033752831,59.428550522991934,-0.8082787105655633,-1.1496301790408232,-0.980589342551383,0.6277981156326362,14.518179395884538,0.37999916076660156,0.31046432423152126,1.0157500267028823,-0.35627214987631817,2.3877722032820827,0.32973893841328206,1.7017611149924825,-1.4115919052879846,63.21248848673158,-4.702879126762092,0.6860110882895996,10,-0.8225002288818359,-0.9700002670288086,-0.9250001907348633,-0.44750022888183594,-0.9500007629394496,3,-0.03132327319718775,-3.608770649505739,23.63999938964844,1.1025871766029283,23.415000915527344,1.3999956403743943,23.61000061035156,-0.03132327319718775
4643,2011-10-14,23.809999465942386,23.81999969482422,23.649999618530273,23.709999084472656,1746200.0,0.014702719416622045,1.8333147897957562,0.6250029802351031,71.36842536398267,61.76149297733436,-1.003249686842203,-1.4629158866923397,-1.2965030604842624,0.2606812352955501,14.16874367085444,0.3549995422363281,0.4282819820656485,1.2929993629455616,-0.2079769908909661,2.7939757167820893,0.5425111860272978,2.0434875398638255,-1.579932073890049,98.21424313949947,26.03911689733488,0.7504881769182643,10,-1.1674995422363317,-1.3149995803833043,-1.2737493515014684,-0.7924995422363317,-1.7099990844726598,4,-0.022259504039678024,-1.7599945068359875,23.46500015258789,-3.608770649505739,23.63999938964844,1.1025871766029283,23.415000915527344,-0.022259504039678024
4644,2011-10-17,23.34499931335449,23.4950008392334,23.295000076293945,23.440000534057614,2717000.0,-0.019529616254424065,-1.0512930865840568,-0.9500085830360723,60.28291869750631,63.019399957224884,-0.35360962299929355,-0.9505661390774414,-0.808349295223497,0.6955258430714366,13.139240091556752,0.514999389648441,0.4505375653396442,0.7669992446899379,-0.7657256261176073,2.299724115497483,0.0006368092861670505,1.5333616800937087,-0.955938691024965,15.17842241681621,-53.41753818607267,0.7663624354037721,10,-0.48249912261962535,-0.8499994277954066,-0.8087491989135707,-0.32749938964843395,-1.4749984741210902,0,-0.016063397345464137,1.8333147897957562,23.809999465942386,-1.7599945068359875,23.46500015258789,-3.608770649505739,23.63999938964844,-0.016063397345464137
4645,2011-10-18,23.53499984741211,23.67499923706055,23.01499938964844,23.145000457763672,1989600.0,0.008138810865114587,-1.030763994037371,-4.105203983295856,65.8509407750075,64.6470967081163,-0.3377013988491484,-1.1088124768613206,-0.9299569704534747,0.47393307191592626,12.680500997867677,0.6599998474121094,0.5201531633902405,0.90074977874756,-0.6875799972812686,2.4890795547763886,0.1065848907331457,1.6949146667619743,-1.002845317833117,64.59630566849567,-4.528050437892787,0.794164888014415,10,-0.5450000762939453,-1.0399999618530273,-1.114999771118164,-0.5174999237060547,-2.1100006103515625,1,-0.020820045646698593,-1.0512930865840568,23.34499931335449,1.8333147897957562,23.809999465942386,-1.7599945068359875,23.46500015258789,-0.020820045646698593
4646,2011-10-19,23.399999618530273,23.63999938964844,23.35000038146973,23.59000015258789,2158800.0,-0.0057361474296623305,-1.000000000000049,-0.4871816189991784,60.09557253508768,65.23153902817155,-0.04695214623505706,-0.9044063291562239,-0.745581700424033,0.5742394197338072,11.946380953262484,0.28999900817871094,0.630024386756233,0.6922495841979988,-0.8949106910918658,2.2794098594878633,-0.10133055344693531,1.4858297218429328,-0.7390605724267587,47.82609725815753,-17.572509010826522,0.7935801376449323,10,-0.0625,-0.9049997329711914,-0.9799995422363281,-0.38249969482421875,-2.1350002288818324,2,-0.03354700257304599,-1.030763994037371,23.53499984741211,-1.0512930865840568,23.34499931335449,1.8333147897957562,23.809999465942386,-0.03354700257304599
4647,2011-10-20,23.524999618530273,23.65500068664551,23.31999969482422,23.614999771118164,2014600.0,0.005341880428964441,2.941142151912813,0.4736836821763791,67.09020960479825,66.277055351253,-0.09230122586578204,-0.9019887330136633,-0.790205574415161,0.4110880459452986,10.504669781049945,0.3350009918212926,0.7594812723283297,0.706999588012696,-0.7772733268351111,2.191272502860503,-0.03513686941120753,1.4491360454365996,-0.7481545075546876,63.354041682067454,-2.4319243749277817,0.7421364574239033,10,-0.10750007629394531,-1.0299997329711914,-1.117499828338623,-0.5074996948242188,-1.639999389648434,3,-0.04250797093370895,-1.000000000000049,23.399999618530273,-1.030763994037371,23.53499984741211,-1.0512930865840568,23.34499931335449,-0.04250797093370895
4648,2011-10-21,24.28000068664551,24.35000038146973,24.06999969482422,24.10000038146973,2733200.0,0.032093563458361674,-1.333322737026107,-2.0,76.46396507662254,67.97371417165145,-0.7016093928461231,-1.5120182471637946,-1.5043689096522748,-0.37191406594856247,9.078123725818948,0.8250007629394567,0.8795408835015905,1.3207506179809592,-0.15503349610791517,2.7965347320698335,0.582858560936522,2.0586426750253963,-1.3988401172850615,94.75658106225667,20.038664429689717,0.7378920570444373,10,-0.5975008010864258,-1.5200004577636754,-2.0900006294250524,-1.2625007629394567,-2.0100002288818395,4,-0.07269362632134757,2.941142151912813,23.524999618530273,-1.000000000000049,23.399999618530273,-1.030763994037371,23.53499984741211,-0.07269362632134757
4649,2011-10-24,24.29999923706055,24.3799991607666,23.85000038146973,23.86000061035156,2259600.0,0.0008236635028613382,-1.3043471049707465,2.4444326707074526,76.22297108163409,69.26176143785693,-0.6855293779523883,-1.4056112954595328,-1.4988967038389056,-0.4169680525459256,7.922795658015335,0.5299987792968714,0.9436759765675546,1.2147492408752463,-0.26740201655208296,2.6969004983025755,0.4736736121615799,1.9558248695889127,-1.242577890246988,94.1391987457611,15.07504275529648,0.7410756287136647,10,-0.6024999618530309,-1.524999618530277,-1.9999990463256871,-1.3649997711181676,-1.3099994659423864,0,-0.09053493517133737,-1.333322737026107,24.28000068664551,2.941142151912813,23.524999618530273,-1.000000000000049,23.399999618530273,-0.09053493517133737
4650,2011-10-25,23.915000915527344,24.20000076293945,23.85000038146973,24.084999084472656,2509000.0,-0.015843552823904483,-1.3333418104599344,-0.38636068075218505,67.50001950698474,68.45804366435023,-0.24825389688801636,-0.9500003863534587,-1.107366826623764,-0.05951828138968551,7.825646699594681,0.4499988555908203,0.9963075016222369,0.7540008544921868,-0.7355293238965466,2.24353103288092,0.009235765297820109,1.4987659436865535,-0.6724186747603547,56.13221891335055,-22.059329286675144,0.7447650891943671,10,-0.21750164031982422,-1.1400012969970703,-1.45750093460083,-0.9800014495849609,-1.1650009155273438,1,-0.08551118536508961,-1.3043471049707465,24.29999923706055,-1.333322737026107,24.28000068664551,2.941142151912813,23.524999618530273,-0.08551118536508961
4651,2011-10-26,24.40500068664551,24.479999542236328,23.96999931335449,24.34000015258789,2506000.0,0.02048922234412398,3.744226896496693,-0.3823602010591718,66.82136408695035,67.96626519206379,-0.6909915315472297,-1.3273002024207763,-1.5912929201557766,-0.5760138246092872,7.613262101049986,0.5649986267089844,0.9831605735973916,1.1292506217956593,-0.3729170867784646,2.631418330369783,0.3781667675085991,1.8803344760827194,-1.003180077078575,93.53458056411517,17.273046994430814,0.7510838542870615,10,-0.6575012207031286,-1.5800008773803746,-1.9475007057189977,-1.4725008010864293,-1.8050003051757812,2,-0.12210618175543142,-1.3333418104599344,23.915000915527344,-1.3043471049707465,24.29999923706055,-1.333322737026107,24.28000068664551,-0.12210618175543142
4652,2011-10-27,24.94499969482422,24.97500038146973,24.4950008392334,24.729999542236328,3639600.0,0.022126572136266898,2.4908863920099233,3.307667478505644,71.62306124332068,67.9945580675458,-1.1163734251281419,-1.7698046625868145,-2.1281672156528586,-1.1451461826571645,7.603468091977669,0.5699996948242188,0.9832852901034528,1.549749660491944,-0.0853728312477422,3.1848721522316303,0.7321884146221009,2.367310906361787,-1.3706704560301795,97.33327229817677,20.84334947547778,0.8175612458698435,10,-0.9499998092651332,-1.8724994659423828,-2.5749998092651367,-2.0124998092651367,-2.22500038146973,3,-0.14752456805759484,3.744226896496693,24.40500068664551,-1.3333418104599344,23.915000915527344,-1.3043471049707465,24.29999923706055,-0.14752456805759484
4653,2011-10-28,24.63500022888184,24.729999542236328,24.479999542236328,24.63500022888184,2989800.0,-0.01242731889095594,1.6315979681571848,0.0,61.76809498303095,68.15957765482631,-0.7566059147413817,-1.3348931486557625,-1.790372652139304,-0.8627060289802877,7.465356133760376,0.4650001525878906,0.9100170342601501,1.1170001983642628,-0.5025201226676437,2.7365205193961692,0.30724003784830956,1.926760358880216,-0.808550184406176,69.77776421440971,-3.6401410842820354,0.8097601605159541,10,-0.6400003433227539,-1.5574998855590856,-2.4375000000000036,-1.7025003433227575,-1.7150001525878942,4,-0.11162979396996009,2.4908863920099233,24.94499969482422,3.744226896496693,24.40500068664551,-1.3333418104599344,23.915000915527344,-0.11162979396996009
4654,2011-10-31,23.95499992370605,24.42499923706055,23.95499992370605,24.34000015258789,3204000.0,-0.0276030159877394,-1.4415534230694838,-100.0,55.578508569876945,67.01819629870069,0.02125813054537673,-0.5221787923860397,-1.0855537109222553,-0.21673438332819828,6.836004028562553,0.6800003051757884,0.8530983435317232,0.33574991226196005,-1.1095847559451464,1.7810845804690665,-0.3869174218415914,1.0584172463655115,1.020000457763679,9.333292643228535,-59.663344935788786,0.7226673341035524,10,0.19250011444092152,-0.764999389648434,-1.7574996948242152,-1.022500038146969,-1.1100006103515625,0,-0.07034019917799672,1.6315979681571848,24.63500022888184,2.4908863920099233,24.94499969482422,3.744226896496693,24.40500068664551,-0.07034019917799672
4655,2011-11-01,23.524999618530273,23.78000068664551,23.290000915527344,23.32999992370605,3264000.0,-0.01795033631998666,-2.5636643593336275,-0.5064924127202785,48.860259104713684,65.76982813977024,0.5025379609628757,0.02985286917034813,-0.6560131781750478,0.18964409807550808,5.713454671423221,0.6649990081787074,0.757024696534959,-0.1707503318786614,-1.3999020624577234,1.0584013987004006,-0.7853261971681924,0.4438255334108696,1.4296007537841824,13.946514984294053,-50.33130027578656,0.6145758652895317,11,0.6075010299682617,-0.30499935150146484,-1.3274993896484375,-0.5924997329711914,-0.725000381469723,1,-0.022741757963332665,-1.4415534230694838,23.95499992370605,1.6315979681571848,24.63500022888184,2.4908863920099233,24.94499969482422,-0.022741757963332665
4656,2011-11-02,23.625,23.70499992370605,23.45000076293945,23.45000076293945,3524000.0,0.004250813308875001,-1.9142888283377564,0.8974333894127332,51.60965725272573,64.04976676731775,0.48926136803299514,0.029830336247634648,-0.7678935679673664,0.06452735830464462,5.103150082629012,0.25499916076660156,0.76507930265144,-0.13324995040893484,-1.1954092717627027,0.9289093709448331,-0.6643296110858188,0.3978297102679491,1.263016394042971,19.8812576053428,-42.691771666981495,0.531079660676884,11,0.5075006484985352,-0.4049997329711914,-1.4087495803833008,-0.692500114440918,-0.5300006866455114,2,-0.03703703703703709,-2.5636643593336275,23.524999618530273,-1.4415534230694838,23.95499992370605,1.6315979681571848,24.63500022888184,-0.03703703703703709
4657,2011-11-03,23.940000534057614,23.9950008392334,23.524999618530273,23.7450008392334,2338200.0,0.013333355938946578,2.081972133977037,1.1142888283378318,51.31580065035194,61.25552627550989,0.2674440555040505,-0.21881135764766313,-1.0931318121554838,-0.2808786863691388,5.0324444794855205,0.470001220703125,0.7396123648053248,0.13250055313109854,-0.8620295260994055,1.1270306323616026,-0.36476448648415527,0.6297655927463524,0.8840952408447329,45.138905445750204,-12.391800575567686,0.4972650396152522,11,0.19250011444092152,-0.720000267028805,-1.7237501144409144,-1.0075006484985316,-1.1550006866455043,3,-0.05597327162468391,-1.9142888283377564,23.625,-2.5636643593336275,23.524999618530273,-1.4415534230694838,23.95499992370605,-0.05597327162468391
4658,2011-11-04,23.88500022888184,23.989999771118164,23.68000030517578,23.96500015258789,2983200.0,-0.0022974228884218295,3.7692533415496574,-0.4102566610587161,55.96027661194169,59.00411577887739,0.2911373628385405,-0.08923347597796649,-1.0276199952710101,-0.24573541281731792,5.2512197578455915,0.3099994659423828,0.7623504969756638,0.02725019454956268,-0.8664028680668778,0.9209032571660032,-0.41957633675865935,0.4740767258577847,0.8777317516455057,52.422924515936195,-10.032759689109398,0.4468265313082209,11,0.24750041961669567,-0.6649999618530309,-1.6687498092651403,-0.9525003433227575,-1.0949993133544957,4,-0.04877541990217893,2.081972133977037,23.940000534057614,-1.9142888283377564,23.625,-2.5636643593336275,23.524999618530273,-0.04877541990217893
4659,2011-11-07,23.670000076293945,23.90500068664551,23.459999084472656,23.690000534057614,4250000.0,-0.009001471657007376,-1.0227233319461946,0.2500059604701286,51.48189106878978,57.22432373018907,0.4552484072643992,0.13754411770506536,-0.8071301207099282,-0.04374117511419229,5.232310137429551,0.4450016021728551,0.7433239146529722,-0.19074993133544993,-1.0812985860425215,0.6997987233716216,-0.6360242586889875,0.25452439601808763,1.0338226616334012,53.90059601269401,-7.94209750895206,0.44527432735353656,11,0.46250057220458984,-0.4499998092651367,-1.453749656677246,-0.7375001907348633,-1.0949993133544957,0,-0.031685677971380444,3.7692533415496574,23.88500022888184,2.081972133977037,23.940000534057614,-1.9142888283377564,23.625,-0.031685677971380444
4660,2011-11-08,23.34499931335449,23.38500022888184,22.90999984741211,23.07999992370605,5944800.0,-0.013730492686603424,1.7536156567889385,-13.249666221631193,49.42043922490476,55.29088763440623,0.7720844154603377,0.4817302001372248,-0.49545484915229565,0.2635173542412197,5.651924306962024,0.7600002288818359,0.5944794585721311,-0.5122506141662626,-1.4106909961291443,0.38618976779661907,-0.9614708051477052,-0.06303042318482,1.302270551676859,40.09208002770455,-22.551882232573348,0.4492201909814414,11,0.5975008010864293,-0.12499904632568004,-1.1287488937377894,-0.4124994277954066,-0.5949993133544886,1,-0.02141786312728544,-1.0227233319461946,23.670000076293945,3.7692533415496574,23.88500022888184,2.081972133977037,23.940000534057614,-0.02141786312728544
4661,2011-11-09,22.4950008392334,22.76499938964844,22.375,22.6200008392334,3832800.0,-0.03641030195425399,-1.1369731300231165,-0.471699199631485,40.58501583413939,51.84221592227498,1.4780945813745703,1.30864493108243,0.33300065382636035,1.0906507724581402,5.896394977741722,0.9699993133544886,0.41575960223211084,-1.3049991607666023,-2.388575162330426,-0.22142315920277866,-1.8467871615485123,-0.7632111599846922,2.048032824740794,7.407455374540676,-52.8686338753946,0.5417880007819111,11,1.0574989318847656,0.9449996948242188,-0.2787504196166992,0.2774991989135742,0.12999916076660156,2,0.013558496841449497,1.7536156567889385,23.34499931335449,-1.0227233319461946,23.670000076293945,3.7692533415496574,23.88500022888184,0.013558496841449497
4662,2011-11-10,22.729999542236328,22.864999771118164,22.53499984741211,22.82500076293945,1782800.0,0.010446707901120345,2.7714441416893734,0.7600097656249716,34.3434070983495,48.7950283795326,1.0011361895383928,1.0706513538020843,0.06842939083099964,0.8347197646903268,6.486316564877595,0.3699989318847656,0.3092177326448997,-1.0332504272460952,-2.2104742180729353,0.14397336358074497,-1.621862322659517,-0.4446385318326733,1.63959142861993,21.98139891936579,-32.5313970003009,0.5886118954134207,11,0.6700000762939453,0.8375005722045898,-0.5112490653991699,0.04250049591064453,-0.0149993896484375,3,0.016058063285040003,-1.1369731300231165,22.4950008392334,1.7536156567889385,23.34499931335449,-1.0227233319461946,23.670000076293945,0.016058063285040003
4663,2011-11-11,23.28000068664551,23.399999618530273,23.065000534057614,23.065000534057614,2094800.0,0.024197147183711243,-2.116268341583649,-2.2631304208160925,40.693439866457695,47.14113185693046,0.266768861405577,0.5047889631156117,-0.49359614052186984,0.2666123613056115,6.554787120507413,0.6700000762939453,0.17623148250358156,-0.45674934387206534,-1.6532455200959006,0.73974683235177,-1.0549974319839848,0.1414987442398541,0.9300230065422461,59.1503451302171,9.251390182569338,0.5982480881119179,11,-0.09500026702881215,0.3949995040893519,-0.9300003051757848,-0.5075006484985387,-0.5250015258789098,4,-0.02126292202033131,2.7714441416893734,22.729999542236328,-1.1369731300231165,22.4950008392334,1.7536156567889385,23.34499931335449,-0.02126292202033131
4664,2011-11-14,22.96999931335449,23.19499969482422,22.88500022888184,23.19499969482422,1973800.0,-0.013316209800150691,1.755546136565899,-1.0465126594630858,41.258080646430514,46.29644536156567,0.4719889084914861,0.8276920064549209,-0.17351783919342623,0.5589160806587223,7.174582648883145,0.3950004577636719,-0.05763458334843463,-0.7480007171630909,-1.9815255349565675,0.48552410063038565,-1.364763126059831,-0.13123830826635086,1.0932224843782485,58.048735101740455,8.569016397147173,0.616762408896739,11,0.21500110626221058,0.7050008773803746,-0.5587491989135707,-0.2874994277954066,-0.254999160766598,0,-0.007836238711704913,-2.116268341583649,23.28000068664551,2.7714441416893734,22.729999542236328,-1.1369731300231165,22.4950008392334,-0.007836238711704913
4665,2011-11-15,23.045000076293945,23.22500038146973,22.934999465942386,23.13999938964844,1931200.0,0.0032651617405949906,1.1886754428265462,0.42221845462638136,36.372743958981665,44.6034549955941,0.3595504250815651,0.7526902993512792,-0.23027001225584343,0.46559592142829587,7.573488989842356,0.29000091552734375,-0.21945353920385458,-0.6484999656677246,-1.916316687779748,0.6193167564442987,-1.2824083267237363,-0.014591604611712938,0.8831639776201712,65.36588542878144,20.572369137850743,0.6339083610560109,11,0.1400003433227539,0.630000114440918,-0.5762495994567871,-0.47500038146972656,-0.11499977111816406,1,-0.020394849720047348,1.755546136565899,22.96999931335449,-2.116268341583649,23.28000068664551,2.7714441416893734,22.729999542236328,-0.020394849720047348
4666,2011-11-16,22.614999771118164,22.88500022888184,22.59000015258789,22.75,2434200.0,-0.018659158331620795,-2.189199220562347,1.421065312104671,26.127064517982447,41.804706536441934,0.705395472096388,1.1814379388948524,0.19401572311674187,0.8781031791415117,8.145298430391595,0.4549999237060547,-0.32311290554552485,-1.039250278472899,-2.3911429471922148,0.3126423902464168,-1.7151966128325569,-0.3633039441132411,1.1889111584828242,9.24854854038178,-27.705252352853282,0.6759463343596573,11,0.567500114440918,1.0600004196166992,-0.14624929428100586,-0.06999969482421875,0.5300006866455078,2,0.005969499458242211,1.1886754428265462,23.045000076293945,1.755546136565899,22.96999931335449,-2.116268341583649,23.28000068664551,0.005969499458242211
4667,2011-11-17,22.524999618530273,22.78499984741211,22.3700008392334,22.71500015258789,2180600.0,-0.0039796663054947334,1.5151460855995145,1.4074089772390115,27.36052626408818,38.62695649779155,0.640974948357691,1.257133220003901,0.28551954107951616,0.9469554309110251,8.800047132455182,0.41499900817871094,-0.3634840758031075,-1.0792504310607924,-2.522176285658972,0.36367542353738713,-1.8007133583598822,-0.35778750376170265,1.1645984367026365,15.048443009096028,-17.01997481518604,0.7214629272990902,11,0.6125011444091797,1.147500991821289,0.04375028610229492,-0.022500038146972656,0.6450004577636719,3,0.0044395286642961995,-2.189199220562347,22.614999771118164,1.1886754428265462,23.045000076293945,1.755546136565899,22.96999931335449,0.0044395286642961995
4668,2011-11-18,22.51499938964844,22.70000076293945,22.5,22.69499969482422,1880800.0,-0.0004439613341260529,1.105244137487995,0.9473673643527394,31.95489674273915,36.457290461563694,0.48746593383478753,1.1890893926487145,0.31305719467512105,0.9309842755159359,9.223496858259123,0.20000076293944957,-0.43457484810376457,-1.0010005950927692,-2.4852145782224078,0.4832133880368694,-1.7431075866575902,-0.2588936035279481,1.0426389439845174,16.958903865116145,-17.242397954112388,0.7421069915648194,11,0.3700008392333949,1.1575012207031214,0.05375051498412731,-0.3549995422363317,0.3100013732910085,4,0.008883001037583993,1.5151460855995145,22.524999618530273,-2.189199220562347,22.614999771118164,1.1886754428265462,23.045000076293945,0.008883001037583993
4669,2011-11-21,22.100000381469727,22.165000915527344,21.950000762939453,22.100000381469727,3158400.0,-0.01843211278830925,2.3076674785058247,-0.0,32.075491615828085,34.53007406055517,0.7334726262890001,1.5081425014318697,0.7488699802263667,1.312784398858355,10.202970648119045,0.5649986267089879,-0.5472199044109907,-1.305999660491942,-2.8695403961473644,0.25754107516348057,-2.087770028319653,-0.5242292926642307,1.3388742027232752,11.764679483055975,-23.96604545117904,0.7817703678277115,11,0.5749998092651367,1.3625001907348633,0.4687495231628418,0.05249977111816406,0.8349990844726598,0,0.029637953302755315,1.105244137487995,22.51499938964844,1.5151460855995145,22.524999618530273,-2.189199220562347,22.614999771118164,0.029637953302755315
4670,2011-11-22,21.8700008392334,21.96500015258789,21.76000022888184,21.834999084472656,3715200.0,-0.010407218926076434,-1.2162217892013292,100.0,28.62364749050164,33.201033133484316,0.818292684090526,1.6623077880713524,0.9982457557904141,1.5048768117201234,11.306073288292197,0.3400001525878871,-0.7004155640858052,-1.4337491989135742,-3.119806177918619,0.2523077800914706,-2.2767776884160966,-0.5907207094110518,1.3902088864091766,9.777832031249684,-26.802838363507394,0.8430284895025223,11,0.7099990844726562,1.4974994659423864,0.8087491989135742,0.2824993133544922,1.2749996185302734,1,0.03863736995558842,2.3076674785058247,22.100000381469727,1.105244137487995,22.51499938964844,1.5151460855995145,22.524999618530273,0.03863736995558842
4671,2011-11-23,21.424999237060547,21.655000686645508,21.38500022888184,21.59499931335449,2969400.0,-0.02034758047994889,-1.160020141755265,-4.8569015312516015,20.306968101133222,31.641428800460282,1.2243012543099105,1.973806289734192,1.451565744975312,1.9039691208715475,12.225558471884284,0.48500061035155895,-0.8380825647306231,-1.7297507286071792,-3.528942055604901,0.06944059839054262,-2.62934639210604,-0.8301550651083183,1.6251811590355238,2.857072791255375,-31.292670799611933,0.8995956634988617,11,0.9675006866455078,1.755001068115238,1.3175005912780762,0.7275009155273438,2.435001373291012,2,0.07024509319523853,-1.2162217892013292,21.8700008392334,2.3076674785058247,22.100000381469727,1.105244137487995,22.51499938964844,0.07024509319523853
4672,2011-11-25,21.26499938964844,21.524999618530273,21.190000534057614,21.21500015258789,1703600.0,-0.007467904462528097,-5.700083924620027,-0.2941130271853427,19.81567286085908,29.32167691094933,1.2903286533527378,1.943624572691828,1.6127158252674043,2.022411387030477,12.64706177620899,0.3349990844726598,-0.9573731013687627,-1.705750560760496,-3.4866561750004337,0.07515505347944185,-2.5962033678804666,-0.8152977536405253,1.518752179693351,4.966810875675463,-25.761464349571675,0.890452807119969,11,0.9425010681152308,1.8175010681152308,1.6512503623962367,0.8875007629394496,2.470001220703118,4,0.08840823522573871,-1.160020141755265,21.424999237060547,-1.2162217892013292,21.8700008392334,2.3076674785058247,22.100000381469727,0.08840823522573871
4673,2011-11-28,21.88500022888184,21.95499992370605,21.75,21.90999984741211,1774400.0,0.029155930262344976,2.565223160234348,-0.4999999999998934,31.190739576516677,28.203083458736682,0.504713176937841,1.166862848730446,0.9948070133690159,1.3624396194418438,12.826305147919292,0.6900005340576101,-0.9445746877899168,-0.9482497215270946,-2.608700915811209,0.7122014727570196,-1.7784753186691518,-0.11802412438503751,0.6118761541087991,71.28199209282083,41.68854490937923,0.8302255971420576,11,0.3225002288818324,1.1975002288818324,1.0712494850158656,0.26749992370605113,1.539999008178711,0,0.05871600794942089,-5.700083924620027,21.26499938964844,-1.160020141755265,21.424999237060547,-1.2162217892013292,21.8700008392334,0.05871600794942089
4674,2011-11-29,22.270000457763672,22.30500030517578,21.98500061035156,22.040000915527344,3685200.0,0.01759196823647935,1.1333367241839942,-9.20012207217648,38.81375275136407,28.47430665789028,0.011148297544206542,0.6842352742875057,0.6270541926938193,0.9407384728160437,13.621666181852298,0.42000007629394176,-0.9086785084602056,-0.4789995193481431,-2.0693111160393194,1.1113120773430332,-1.274155317693733,0.3161562789974468,-1.0799999237060582,96.86099958773892,65.76194707321999,0.7951557983455888,11,-0.2325000762939453,0.8125,0.9512495994567871,0.12749958038330078,1.215000152587887,1,0.02492143214044229,2.565223160234348,21.88500022888184,-5.700083924620027,21.26499938964844,-1.160020141755265,21.424999237060547,0.02492143214044229
4675,2011-11-30,22.989999771118164,23.145000457763672,22.82999992370605,23.09499931335449,5399000.0,0.03233045795037204,2.0731484927428707,-0.456520657456074,55.29410276746925,31.715088685611036,-0.8017900623640024,-0.08210976622548571,-0.07616345592657225,0.19368041326367091,13.981112235890913,0.875,-0.9325776952389688,0.2677497863769531,-1.2851609844085417,1.820660557162448,-0.5087055990157943,1.0442051717697005,-1.7776992416381887,92.07157582125754,55.58077942177014,0.7764553853927469,11,-0.8224992752075195,0.09250068664550781,0.24624967575073242,-0.3575000762939453,0.2950000762939453,2,-0.0023923577957087883,1.1333367241839942,22.270000457763672,2.565223160234348,21.88500022888184,-5.700083924620027,21.26499938964844,-0.0023923577957087883
4676,2011-12-01,22.75,23.01000022888184,22.7450008392334,22.96999931335449,2408000.0,-0.01043931159232414,-1.3043662147033521,2.0952406902815994,50.213679916207155,34.254327980290924,-0.6041605948627513,0.0937844818564244,0.1936493505601149,0.40742606450314867,14.398396141658584,0.26499938964844105,-0.9484454432822567,0.07150001525878835,-1.4225096069112908,1.5655096374288675,-0.6755047958262494,0.8185048263438262,-1.4603914733886754,79.79537221592948,39.75618331109649,0.7470048110850394,12,-0.5824995040893555,0.3325004577636719,0.4862494468688965,0.024999618530273438,0.6299991607666016,3,0.017362657484117472,2.0731484927428707,22.989999771118164,1.1333367241839942,22.270000457763672,2.565223160234348,21.88500022888184,0.017362657484117472
4677,2011-12-02,22.60000038146973,22.78499984741211,22.23500061035156,22.78499984741211,3272000.0,-0.0065933898255063905,4.945954862722091,0.8409092879498513,42.056076015818505,35.3766812328553,-0.4943941242587293,0.14571842922833866,0.3919988275393429,0.5275578666644698,15.473943247385574,0.5499992370605504,-0.9522536069368535,-0.01149959564208558,-1.3824236865377628,1.3594244952535917,-0.6969616410899242,0.673962449805753,-1.236176177612311,60.93190699251579,22.347232534567937,0.6854620454478378,12,-0.4324998855590856,0.48250007629394176,0.6862492561340297,0.2249994277954066,0.7999992370605433,4,0.05575222157584259,-1.3043662147033521,22.75,2.0731484927428707,22.989999771118164,1.1333367241839942,22.270000457763672,0.05575222157584259
4678,2011-12-05,22.71999931335449,22.899999618530273,22.59000015258789,22.8799991607666,1641400.0,0.005309687161914711,2.099982833927788,0.8648665367604206,46.94376539519421,37.028711652784864,-0.6506819006509978,-0.06960310024521377,0.3183888947915712,0.37840503265838876,16.54750408663074,0.3099994659423828,-0.86232894489914,0.166749382019038,-1.0686422206968125,1.4021409847348885,-0.45094641933888724,0.7844451833769632,-1.284928059340821,63.36196549013914,26.1141337794447,0.6176958013579243,12,-0.5524988174438441,0.24000072479248402,0.8137507438659703,0.3525009155273473,0.9150009155273509,0,0.04467435421093824,4.945954862722091,22.60000038146973,-1.3043662147033521,22.75,2.0731484927428707,22.989999771118164,0.04467435421093824
4679,2011-12-06,22.920000076293945,23.03499984741211,22.84000015258789,22.86000061035156,1475800.0,0.008802850747530622,-2.8999790192450745,-0.37499701976493294,48.51720052817491,39.239106434748564,-0.8069978768426864,-0.34643481532455667,0.15758024904668133,0.1486005179399612,17.291727303907166,0.31500053405762074,-0.7719620883630185,0.4042501449584961,-0.7297844539614928,1.538284743878485,-0.16276715450149837,0.9712674444184906,-1.416531654130278,75.27467920905812,39.86581688959972,0.5670172994599953,12,-0.7524995803833008,-0.11250019073486328,0.6162500381469727,0.15250015258789062,0.4300003051757848,1,0.022033122124154092,2.099982833927788,22.71999931335449,4.945954862722091,22.60000038146973,-1.3043662147033521,22.75,0.022033122124154092
4680,2011-12-07,22.84499931335449,22.959999084472656,22.65500068664551,22.82500076293945,9825800.0,-0.0032722845850698956,1.4400057983839842,0.3333121403820892,52.979268210729344,42.869362002481466,-0.6472101860218267,-0.32761016876827753,0.25172219367084026,0.2016012518783903,17.433336422346603,0.3049983978271449,-0.7219969656519645,0.354249382019038,-0.7234591380736894,1.4319579021117654,-0.18460487802732573,0.8931036420654017,-1.275869609766822,76.24991059294723,35.981538605935114,0.5388542600463639,12,-0.6774988174438441,-0.2524986267089808,0.8237509727478063,0.2275009155273473,0.9150009155273509,2,0.028014940522363974,-2.8999790192450745,22.920000076293945,2.099982833927788,22.71999931335449,4.945954862722091,22.60000038146973,0.028014940522363974
4681,2011-12-08,22.79999923706055,23.03499984741211,22.75,23.0049991607666,3164600.0,-0.001969799853206111,1.1509317172531435,-10.250739151168158,53.60418846701694,46.623641514276784,-0.43209423513374645,-0.2725632614695215,0.325084161677168,0.22411627728338246,16.92251391873515,0.2849998474121094,-0.6396690131343128,0.2939993858337431,-0.7925577281805722,1.3805564998480584,-0.24927917117341636,0.8372779428409025,-1.167834703305843,70.62489569177274,26.04415748601653,0.543278557007158,12,-0.3524990081787145,-0.20749855041504262,0.8762512207031214,0.2725009918212855,1.3000011444091797,3,0.02127195730617437,1.4400057983839842,22.84499931335449,-2.8999790192450745,22.920000076293945,2.099982833927788,22.71999931335449,0.02127195730617437
4682,2011-12-09,23.09499931335449,23.15500068664551,22.915000915527344,22.92499923706055,1816400.0,0.012938600270408163,-1.5263570015962147,-0.8292689734738676,57.07316914319577,49.49946702168557,-0.49194301192114764,-0.5679347222616578,0.04811279947280411,-0.09762989481039241,16.48170252954553,0.35500144958496094,-0.5048987516805141,0.5707494735717731,-0.5435559256263893,1.6850548727699355,0.013596773972690102,1.127902173170856,-1.4023213426394214,89.3802979512045,39.59929242372256,0.5571526995990814,12,-0.5249986648559535,-0.5024986267089808,0.5812511444091832,-0.022499084472652697,0.6650009155273509,4,0.012340327165427212,1.1509317172531435,22.79999923706055,1.4400057983839842,22.84499931335449,-2.8999790192450745,22.920000076293945,0.012340327165427212
4683,2011-12-12,22.78499984741211,23.03499984741211,22.68000030517578,23.03499984741211,2695800.0,-0.013422796066641318,1.839996337890625,-1.4705875753122495,58.573208035593716,51.694962053266636,-0.0456539279584689,-0.3129668758293924,0.38499969206772633,0.1753262400672071,16.974202479717,0.4149990081787074,-0.2840173407290827,0.28550004959106445,-0.7790031372369413,1.3500032364190702,-0.2467515438229384,0.8177516430050673,-1.0045825137412159,25.999832153319602,-27.408960239554048,0.5322515934140025,12,-0.08999919891357422,-0.19499969482421875,0.8912506103515625,0.28750038146972656,0.9099998474121094,0,0.026991431873457428,-1.5263570015962147,23.09499931335449,1.1509317172531435,22.79999923706055,1.4400057983839842,22.84499931335449,0.026991431873457428
4684,2011-12-13,22.790000915527344,23.09000015258789,22.71500015258789,22.8799991607666,4016800.0,0.0002194894952260995,-2.125002980235081,0.35999298095703125,62.20158486911913,52.46246006456107,0.034491257142420295,-0.35009388758322757,0.4155580042203866,0.13940155683738453,17.236752693904062,0.375,-0.026444987000914466,0.29950103759765767,-0.7512074501184358,1.3502095253137512,-0.22585320626038907,0.8248552814557044,-0.9271085806779737,27.000045776366477,-30.60886643584189,0.5253542438580464,12,-0.0950002670288086,-0.24250030517578125,0.8862495422363281,0.2824993133544922,1.0699996948242152,1,0.03707763402408548,1.839996337890625,22.78499984741211,-1.5263570015962147,23.09499931335449,1.1509317172531435,22.79999923706055,0.03707763402408548
4685,2011-12-14,22.57500076293945,22.690000534057614,22.424999237060547,22.6299991607666,3100800.0,-0.009433968580554564,2.0285664461423587,0.6111052241178735,66.24295520425873,54.243490652122354,0.2061074914087193,-0.18141134523492397,0.6622568918202738,0.32231310889080333,17.70455698172745,0.3650016784667969,0.14378289831077495,0.1080008506774881,-0.9110357956453505,1.1270374970003267,-0.4015174724839312,0.6175191738389074,-0.6345819269823103,20.548113426923283,-42.16949972220932,0.50951832316142,12,0.11999988555908558,-0.28000068664550426,1.1012496948242223,0.49749946594238637,1.2549991607666016,2,0.034329993016105176,-2.125002980235081,22.790000915527344,1.839996337890625,22.78499984741211,-1.5263570015962147,23.09499931335449,0.034329993016105176
4686,2011-12-15,22.75,22.94499969482422,22.59000015258789,22.6200008392334,3696200.0,0.007751903926747072,-2.7368267831149926,-2.3636899601177594,70.8860827408303,57.446824732679225,0.03476406742935367,-0.36446441364912374,0.5093930724813234,0.11376154477964562,17.604190136157765,0.3699989318847692,0.25547949081366994,0.2762500762939446,-0.748685695707163,1.3011858482950522,-0.23621780970660922,0.7887179622944984,-0.7367062530015573,44.52056405151377,-24.448670206729744,0.5124678860005537,12,0.039999961853027344,-0.4549999237060547,0.8312501907348633,0.32250022888183594,1.1299991607666016,3,0.044395614456344656,2.0285664461423587,22.57500076293945,-2.125002980235081,22.790000915527344,1.839996337890625,22.78499984741211,0.044395614456344656
4687,2011-12-16,22.625,22.795000076293945,22.489999771118164,22.7450008392334,3359400.0,-0.005494505494505475,1.772738701091527,-0.9230893378523116,62.09150163838785,59.12990653747852,0.18291908949263558,-0.24410383986943174,0.6368343718660157,0.21276396344957504,17.286246599383354,0.30500030517578125,0.215361203873762,0.1462500572204597,-0.8807120852684065,1.1732121997093259,-0.3672310140239752,0.6597311284648946,-0.5432038366227339,30.075261292062,-37.006839620055146,0.513481071244434,12,0.16499996185302734,-0.3299999237060547,0.8712501525878906,0.44750022888183594,1.3250007629394496,4,0.06519338702628641,-2.7368267831149926,22.75,2.0285664461423587,22.57500076293945,-2.125002980235081,22.790000915527344,0.06519338702628641
4688,2011-12-19,22.71500015258789,22.934999465942386,22.690000534057614,22.79999923706055,2030000.0,0.003977907296702332,-2.6296589335668417,0.7083207502185784,58.04701253262847,60.18877453797336,0.10296287796996495,-0.33555633086498204,0.5527895312819382,0.09375237917807766,16.861489633788974,0.30999946594238637,0.22326292031744543,0.22625017166137695,-0.806079184593095,1.258579527915849,-0.28991450646585903,0.7424148497886129,-0.5688117178145298,43.609100191595054,-18.892128744766197,0.5161646781272361,12,0.07499980926513672,-0.4200000762939453,0.7687497138977051,0.3575000762939453,1.1149997711181605,0,0.04600484566472218,1.772738701091527,22.625,-2.7368267831149926,22.75,2.0285664461423587,22.57500076293945,0.04600484566472218
4689,2011-12-20,22.7549991607666,22.82999992370605,22.565000534057614,22.565000534057614,5672800.0,0.0017609072379491941,-1.7894874214466803,-2.235302037519022,44.36449128199495,59.231577101447314,0.04145671923658156,-0.3414761149513943,0.4957996835755516,0.030348362754800462,15.845965210667416,0.2649993896484375,0.2887633287459366,0.23349924087524343,-0.7884086475087031,1.25540712925919,-0.2774547033167316,0.7444531850672185,-0.5482819908809127,63.4614679235594,4.506508382173635,0.5109539441919739,12,0.03500080108642578,-0.5474987030029297,0.6750011444091797,0.3175010681152344,1.1750011444091797,1,0.04130962727866572,-2.6296589335668417,22.71500015258789,1.772738701091527,22.625,-2.7368267831149926,22.75,0.04130962727866572
4690,2011-12-21,22.71500015258789,22.729999542236328,22.5049991607666,22.65500068664551,2658800.0,-0.0017578118942617182,4.000105965878987,0.31578894532894525,49.07162125790006,58.72795852265656,0.06825370042413326,-0.24762171511866882,0.5242791307286367,0.048468051731660466,14.606357211012055,0.25,0.3204454145020392,0.15125026702880717,-0.8261463636179585,1.1286468976755728,-0.33744804829457564,0.63994858235219,-0.4513859716966131,49.45064158188396,-6.584429893122007,0.48869831532338265,12,0.07499980926513672,-0.5074996948242188,0.7150001525878906,0.3575000762939453,1.360000610351559,2,0.050407239712618734,-1.7894874214466803,22.7549991607666,-2.6296589335668417,22.71500015258789,1.772738701091527,22.625,0.050407239712618734
4691,2011-12-22,22.93000030517578,22.940000534057614,22.649999618530273,22.690000534057614,1979200.0,0.009465117813939106,1.2307743095037567,4.0000317894271324,58.46154147116327,58.88222211465295,-0.14121699619299832,-0.3626849160572263,0.2927667462225827,-0.17860140821387915,12.774614381830023,0.2900009155273402,0.3354369732225315,0.2910003662109375,-0.5376738754496131,1.119674607871488,-0.1233367546193378,0.7053374870412128,-0.6129029339392496,97.77773068283042,40.61214230677842,0.4143371208302751,12,-0.1725006103515625,-0.7574996948242188,0.5,0.1424999237060547,1.3600006103515625,3,0.039249873813875125,4.000105965878987,22.71500015258789,-1.7894874214466803,22.7549991607666,-2.6296589335668417,22.71500015258789,0.039249873813875125
4692,2011-12-23,23.145000457763672,23.149999618530273,22.934999465942386,23.0,1711000.0,0.009376369373155224,1.7742173656231084,0.6041691501958918,60.39122563700323,59.0842240703651,-0.38931972694484074,-0.4528356631681767,0.06905384741853382,-0.4032658120731796,10.516901363808037,0.2199993133544922,0.3396323255438709,0.4120004653930671,-0.14112815940413626,0.9651290901902705,0.13543615299446543,0.6885647777916688,-0.777628887602603,99.2249368653265,41.0733422493108,0.2765643123986009,12,-0.3575010299682617,-0.9724998474121094,0.2837495803833008,-0.07250022888183594,0.45999908447265625,4,0.03175626219339245,1.2307743095037567,22.93000030517578,4.000105965878987,22.71500015258789,-1.7894874214466803,22.7549991607666,0.03175626219339245
4693,2011-12-27,23.170000076293945,23.190000534057614,23.045000076293945,23.04999923706055,1459000.0,0.0010801303968817066,-1.23079067447212,0.8275893820209694,56.684495796690825,58.47121417342862,-0.39556135617378274,-0.3969838756625812,0.024330281827651845,-0.4148897210127238,8.940411736399874,0.14500045776366832,0.3459382672770914,0.3727500915527351,-0.04841940877681594,0.7939195918822861,0.1621653413879578,0.5833348417175124,-0.7553707591438084,97.08023099755576,39.39701624123484,0.21058475016477626,12,-0.3625001907348633,-0.9799995422363317,0.2350006103515625,-0.09749984741210938,0.5799999237060547,1,0.033664250499660264,1.7742173656231084,23.145000457763672,1.2307743095037567,22.93000030517578,4.000105965878987,22.71500015258789,0.033664250499660264
4694,2011-12-28,22.82500076293945,23.07999992370605,22.809999465942386,23.065000534057614,1928800.0,-0.014889914208825461,1.0000141285841926,-1.9999841055392789,49.53274359945632,56.614523995117246,-0.050372403478387895,-0.00872054128592481,0.36018069912724826,-0.058943907167492426,8.050101716799297,0.36000061035155895,0.30167536122009864,7.629394502828291e-07,-0.3402621626722109,0.34026368855111144,-0.1701306998663803,0.17013222574528086,-0.34834174843671306,46.715468705622634,-8.263134299958224,0.17013146280583027,12,0.014999389648441053,-0.6350002288818359,0.45374965667724965,0.24749946594238637,0.8799991607666016,2,0.044030629887136685,-1.23079067447212,23.170000076293945,1.7742173656231084,23.145000457763672,1.2307743095037567,22.93000030517578,0.044030629887136685
4695,2011-12-29,22.934999465942386,22.96500015258789,22.770000457763672,22.88500022888184,1160200.0,0.004819220123818857,2.5454293244557706,-0.2083303530982524,53.06123508178257,54.633985366334166,-0.1161493884148932,-0.129700828224113,0.23599744196539874,-0.13616871011216602,8.417881164629094,0.19499969482421875,0.2745626010540789,0.112749481201174,-0.22275431419744507,0.4482532765997931,-0.055002416498133755,0.28050137890048177,-0.40127312987526054,52.77766004040847,-0.2126301622719282,0.16775189769930948,12,-0.09499931335449574,-0.7449989318847727,0.1337509155273402,0.13750076293944957,0.8649997711181641,3,0.04338351264018714,1.0000141285841926,22.82500076293945,-1.23079067447212,23.170000076293945,1.7742173656231084,23.145000457763672,0.04338351264018714
4696,2011-12-30,23.145000457763672,23.23500061035156,22.895000457763672,22.920000076293945,2138200.0,0.00915635477267518,-1.4727318125385547,4.5000762951094835,51.179273928936844,53.42151562083961,-0.2952789103618976,-0.32526877901077,0.018311797805637298,-0.3211827270851728,8.512437442072809,0.3400001525878871,0.2369195058148783,0.30300045013427734,-0.059975502066741626,0.6659764023352963,0.12151247403376786,0.48448842623478683,-0.5587721858573076,80.64513482694467,30.92539381117551,0.18148797610050882,12,-0.27500057220458984,-0.9324998855590856,-0.1712503433227539,-0.07250022888183594,0.7600002288818395,4,0.04018147706987074,2.5454293244557706,22.934999465942386,1.0000141285841926,22.82500076293945,-1.23079067447212,23.170000076293945,0.04018147706987074
4697,2012-01-03,23.86000061035156,23.895000457763672,23.459999084472656,23.524999618530273,3493400.0,0.030892207321086884,1.1481512878113564,1.4888907726867981,71.28716311660278,54.892643463503425,-0.9126456458275811,-0.9918874813566667,-0.700252823900275,-0.9926536108404811,8.380175252758296,0.75,0.21986375032672356,0.9550005912780719,0.3885339428141421,1.5214672397420017,0.671767267046107,1.2382339155100368,-1.2088951046006748,96.88890245225663,42.344186886863596,0.28323332423196435,1,-0.6600008010864222,-1.3175001144409144,-1.073750495910641,-0.787500381469723,-0.11499977111816051,1,0.018021806126410134,-1.4727318125385547,23.145000457763672,2.5454293244557706,22.934999465942386,1.0000141285841926,22.82500076293945,0.018021806126410134
4698,2012-01-04,23.73500061035156,23.78000068664551,23.520000457763672,23.729999542236328,3253000.0,-0.0052388934116694985,4.473618695791506,0.014928517339730041,67.86391104316584,57.50369010363353,-0.7015145580324322,-0.8294748600578572,-0.6046829604346478,-0.8491583615131368,8.412991972584939,0.3400001525878871,0.16827403367507188,0.7792505264282177,0.11002229190973623,1.4484787609466991,0.4446364091689752,1.1138646436874602,-0.9346277103591412,85.77779134114552,26.60258350106467,0.334614117259241,1,-0.5350008010864222,-0.912500381469723,-1.090000152587887,-0.662500381469723,-0.1550006866455078,2,-0.0054771883198744264,1.1481512878113564,23.86000061035156,-1.4727318125385547,23.145000457763672,2.5454293244557706,22.934999465942386,-0.0054771883198744264
4699,2012-01-05,23.42499923706055,23.46500015258789,23.15500068664551,23.239999771118164,2606000.0,-0.013060938079597406,1.3396071600797215,36.99199084670891,65.51093315364345,59.330280314271675,-0.3201457484376,-0.5056239914144882,-0.32896546407229366,-0.5304198638362259,8.3944434496681,0.5799999237060476,0.16693421307838463,0.4439991950988791,-0.25690714130761805,1.1449055315053762,0.09354602689563052,0.7944523633021277,-0.49327103013558116,58.22211371527809,-5.597952035270588,0.3504531682032478,1,-0.15249919891357777,-0.48499870300293324,-0.7799987792968786,-0.3524990081787145,0.3950004577636683,3,0.013874099189948641,4.473618695791506,23.73500061035156,1.1481512878113564,23.86000061035156,-1.4727318125385547,23.145000457763672,0.013874099189948641
4700,2012-01-06,23.48500061035156,23.565000534057614,23.20000076293945,23.315000534057614,2009600.0,0.0025614247703402704,1.2121203363870185,0.9189219840606878,64.00001162574404,59.945665887002875,-0.28992483157243853,-0.5430627764599443,-0.4108488068533269,-0.5886712332626622,8.19516241017859,0.36499977111816406,0.1822846139940424,0.4720005035400341,-0.2604893139883231,1.2044903210683913,0.10575559477585728,0.8382454123042109,-0.4376797333259468,59.00001525878871,-6.961350530585847,0.36624490876417815,1,-0.15250015258788707,-0.42000007629394176,-0.9250001907348597,-0.412500381469723,0.30999946594238637,4,0.009367652017753025,1.3396071600797215,23.42499923706055,4.473618695791506,23.73500061035156,1.1481512878113564,23.86000061035156,0.009367652017753025
4701,2012-01-09,23.28499984741211,23.3799991607666,23.17499923706055,23.354999542236328,2971400.0,-0.008516106354763964,2.4166958069745412,-0.4117627259365639,62.222215942887,60.14910925432329,-0.0382992861513074,-0.32133920192562826,-0.251301772511642,-0.3911792838814847,8.087895951302512,0.3100013732910085,0.23641882704995254,0.2477497100830064,-0.4871580234008057,0.9826574435668185,-0.11970415665890144,0.6152035768249142,-0.13595742069793104,17.56745959125982,-50.74663882090043,0.3674538667419061,1,0.0475006103515625,-0.2199993133544922,-0.6599993705749512,-0.21249961853027344,-0.6749992370605504,0,0.02211721679292511,1.2121203363870185,23.48500061035156,1.3396071600797215,23.42499923706055,4.473618695791506,23.73500061035156,0.02211721679292511
4702,2012-01-10,23.3799991607666,23.47500038146973,23.295000076293945,23.34000015258789,2406400.0,0.004079850288899678,-1.769253341549712,-0.57141689373297,62.29203376959094,60.77216902908997,-0.10779416798348507,-0.4151787133927449,-0.40389342781191573,-0.4927909521401581,8.231922972062641,0.19000053405762074,0.28891541341702975,0.3284990310668938,-0.4220103004887541,1.0790083626225417,-0.04675563471093014,0.7037536968447178,-0.20499992370605113,35.99975585937443,-33.97539532621498,0.3752546657778238,1,-0.04749870300292969,-0.3149986267089844,-0.7549986839294434,-0.3074989318847656,-0.8349990844726562,1,0.022455155890676926,2.4166958069745412,23.28499984741211,1.2121203363870185,23.48500061035156,1.3396071600797215,23.42499923706055,0.022455155890676926
4703,2012-01-11,23.399999618530273,23.479999542236328,23.20499992370605,23.274999618530273,2601600.0,0.0008554516031478165,-1.07547359935507,3.125077487959563,62.01117556549134,62.15866146976053,-0.10251917822266776,-0.40764260933640983,-0.47244751146129715,-0.5053833379226909,7.982509728605145,0.274999618530277,0.3077646535463323,0.3177495002746582,-0.43716750135421023,1.0726665019035266,-0.059709000539776014,0.6952080010890924,0.49500083923339844,59.755859284139405,-10.587044627194302,0.37745850081443477,1,-0.06749916076660156,-0.23999977111816406,-0.7749991416931152,-0.3274993896484375,-0.8099994659423828,2,0.014743642150742753,-1.769253341549712,23.3799991607666,2.4166958069745412,23.28499984741211,1.2121203363870185,23.48500061035156,0.014743642150742753
4704,2012-01-12,23.63500022888184,23.67499923706055,23.354999542236328,23.47500038146973,2391600.0,0.010042761289853708,1.6666878596179207,1.279998779296875,65.97220704512941,63.593213910132405,-0.2352805245277949,-0.607224868706119,-0.7323502944743936,-0.729378582266218,7.944857658275012,0.3199996948242223,0.31294471338363294,0.5105001449584989,-0.26970837956056926,1.2907086694775671,0.12039588269896484,0.900604407218033,0.2462002182006806,92.00019836425781,18.22909176136949,0.3901042622595342,1,-0.23999977111816762,-0.4750003814697301,-1.071249961853031,-0.5625000000000036,-1.2000007629394531,3,-0.0023270702197234483,-1.07547359935507,23.399999618530273,-1.769253341549712,23.3799991607666,2.4166958069745412,23.28499984741211,-0.0023270702197234483
4705,2012-01-13,23.35000038146973,23.40999984741211,23.125,23.25,2322800.0,-0.012058381411134578,1.590915790295033,0.6250029802351031,57.118638917247736,64.25314335327806,0.12826654200985743,-0.27530189499523416,-0.46221545579556533,-0.4452177186410786,7.314085605817879,0.5100002288818395,0.3219452478883973,0.18675031661987518,-0.5545593399976987,0.928059973237449,-0.18390451168891175,0.5574051449286621,0.5176760551452624,40.90921701496095,-28.59316430831688,0.37065482830878715,1,0.15999984741210582,-0.19000053405762074,-0.8625001907348668,-0.2725000381469762,-1.0300006866455114,4,0.020128449921888336,1.6666878596179207,23.63500022888184,-1.07547359935507,23.399999618530273,-1.769253341549712,23.3799991607666,0.020128449921888336
4706,2012-01-17,23.76000022888184,23.90999984741211,23.59000015258789,23.604999542236328,2778600.0,0.01755887968796266,-2.459466147041539,1.550000953670659,59.77741349164628,62.97428228383845,-0.20710017521086854,-0.6384911656374186,-0.8858463665788427,-0.859908116514223,7.420676534936284,0.5599994659423793,0.3877812942124237,0.5462501525878949,-0.21389459156221946,1.3063948967380092,0.1661777805128395,0.9263225246629503,-0.6350002288818395,80.89176462584417,14.523293538310398,0.38007237207505673,1,-0.2425003051757848,-0.5925006866455114,-1.3799996376037633,-0.6774997711181676,-1.1350002288818395,1,0.0014730575368244736,1.590915790295033,23.35000038146973,1.6666878596179207,23.63500022888184,-1.07547359935507,23.399999618530273,0.0014730575368244736
4707,2012-01-18,24.10000038146973,24.114999771118164,23.79999923706055,23.809999465942386,3088400.0,0.014309770593966542,-1.0322525072294118,1.8709653602411433,63.43929950750765,62.482658779876424,-0.5693493500113895,-0.9089230986736503,-1.245962756420564,-1.2035475527096686,7.499650565162849,0.3549995422363246,0.4515250118285472,0.8125002861022992,0.007950487558293418,1.617050084646305,0.4102253868302945,1.2147751853743038,-0.9750003814697301,98.4849097862424,34.51409445998829,0.40227489927200355,1,-0.4800004959106481,-0.8300008773803746,-1.5799999237060582,-1.0174999237060582,-1.3800010681152415,2,-0.061825715665291825,-2.459466147041539,23.76000022888184,1.590915790295033,23.35000038146973,1.6666878596179207,23.63500022888184,-0.061825715665291825
4708,2012-01-19,23.76000022888184,23.84000015258789,23.3799991607666,23.46999931335449,3821800.0,-0.014107889925566663,1.044445386343407,1.0000000000000244,63.53109195729105,62.26267642472616,-0.2519224038808261,-0.5129176034146106,-0.928671330301384,-0.858502723893789,7.523853301716595,0.7200012207031286,0.5031706353107737,0.4202501296997099,-0.3632072188612838,1.2037074782607036,0.028521455419213027,0.8119788039802067,-0.5954002380371115,64.14145208989622,-1.9289328852593286,0.39172867428049696,1,-0.14000034332275746,-0.490000724792484,-1.178749561309818,-0.6774997711181676,-1.2000007629394531,3,-0.05113636956581258,-1.0322525072294118,24.10000038146973,-2.459466147041539,23.76000022888184,1.590915790295033,23.35000038146973,-0.05113636956581258
4709,2012-01-20,23.69499969482422,23.709999084472656,23.51000022888184,23.59000015258789,1727400.0,-0.002735712686509517,1.9629828477775053,0.3620662439819963,61.143680170039026,61.945306262981155,-0.1615872174152635,-0.3940889521564941,-0.8806718813884089,-0.7901414670163405,7.352733777680298,0.25,0.4367714674393284,0.3082495689392104,-0.4394717830210624,1.0559709208994832,-0.06561110704092599,0.6821102449193468,-0.49238371276855375,57.5757400610737,-9.75572163586969,0.37386067598013606,1,-0.07499980926513672,-0.4250001907348633,-1.0524992942810059,-0.6124992370605469,-1.154998779296875,4,-0.04663429231770355,1.044445386343407,23.76000022888184,-1.0322525072294118,24.10000038146973,-2.459466147041539,23.76000022888184,-0.04663429231770355
4710,2012-01-23,23.86000061035156,23.96999931335449,23.76000022888184,23.78499984741211,1669600.0,0.006963533135785793,-2.3599853515625773,0.7142960944595483,60.624056246570746,61.76773296339046,-0.29927199913099045,-0.49425160498753584,-1.0506297335999442,-0.9582926481183414,7.233355006361847,0.2749996185302699,0.3883115207360248,0.416000461578367,-0.2892924582113814,1.1212933813681154,0.06335400168349281,0.7686469214732412,-0.6208892767333936,65.306265440428,-0.3270154023418854,0.35264645989487436,1,-0.24000072479247692,-0.5900011062622035,-1.2387499809265101,-0.7775001525878871,-1.4150009155273402,0,-0.059723432856533254,1.9629828477775053,23.69499969482422,1.044445386343407,23.76000022888184,-1.0322525072294118,24.10000038146973,-0.059723432856533254
4711,2012-01-24,23.82999992370605,23.85000038146973,23.71999931335449,23.76000022888184,2100200.0,-0.0012573631969017285,1.363642668886091,0.9333197701031996,49.44028695568627,60.33976109517883,-0.20543694754526953,-0.4146261772723072,-0.9986346117919247,-0.9306906108441986,7.490690512076599,0.1400012969970703,0.36734204549439653,0.3409997940063434,-0.34065932889487627,1.022658916907563,0.00017023255573533902,0.6818293554569514,-0.5558530525878851,61.22454275571377,-0.43631194614231816,0.3408295614506096,1,-0.2100000381469691,-0.5275001525878871,-1.334999561309811,-0.7474994659423793,-1.2099990844726527,1,-0.06336551547277536,-2.3599853515625773,23.86000061035156,1.9629828477775053,23.69499969482422,1.044445386343407,23.76000022888184,-0.06336551547277536
4712,2012-01-25,23.8799991607666,23.93000030517578,23.57500076293945,23.67499923706055,2013000.0,0.002098163542619602,1.3278489640983542,2.9285831062672765,52.7830759577178,59.314416694315106,-0.19785951773410915,-0.4287184568547815,-1.0331808102255522,-0.9879315884323319,8.04587235583182,0.3549995422363317,0.3509222373760501,0.35424909591674947,-0.32857234526389334,1.0370705370973923,0.012838375326428064,0.6956598165070709,-0.5722181736484373,84.74574079462114,25.055885159210284,0.3414107205903206,1,-0.25999927520751953,-0.5774993896484375,-1.3374991416931152,-0.7974987030029297,-1.4349994659423828,2,-0.052554405564154694,1.363642668886091,23.82999992370605,-2.3599853515625773,23.86000061035156,1.9629828477775053,23.69499969482422,-0.052554405564154694
4713,2012-01-26,23.95000076293945,24.065000534057614,23.739999771118164,23.82999992370605,1937000.0,0.0029313904787675593,-1.1666634877644328,0.5853701653346337,61.09937222971348,58.77299060371333,-0.2029848904303435,-0.460919780380614,-1.1043282343550622,-1.0590133891821303,8.793788210709193,0.3250007629394496,0.35790054216048617,0.3852506637573221,-0.30110889667877316,1.0716102241934173,0.04207088353927446,0.7284304439753697,-0.6099310244612859,79.27933191284598,18.60226513931258,0.34317978021804807,1,-0.33000087738036754,-0.6400012969970668,-1.4075007438659632,-0.8675003051757777,-1.2800006866455043,3,-0.05135705262641499,1.3278489640983542,23.8799991607666,1.363642668886091,23.82999992370605,-2.3599853515625773,23.86000061035156,-0.05135705262641499
4714,2012-01-27,23.82999992370605,24.04999923706055,23.78000068664551,23.94499969482422,1702400.0,-0.005010473294810414,-1.5116349216207217,-0.9583247238337735,57.11337335742225,58.7724055415105,-0.05857415020823353,-0.2759126533686036,-0.976897461868429,-0.9279479848015875,9.147002393463408,0.26999855041503906,0.35750241602735855,0.21499986648559144,-0.3850531299003954,0.8150528628715783,-0.08502663170740377,0.5150263646785866,-0.45893298392228843,52.040669362906335,-8.483009371491029,0.30002649819299365,1,-0.08250045776366832,-0.5200004577636683,-1.2874999046325648,-0.7474994659423793,-1.7399997711181605,4,-0.05329418639654593,-1.1666634877644328,23.95000076293945,1.3278489640983542,23.8799991607666,1.363642668886091,23.82999992370605,-0.05329418639654593
4715,2012-01-30,23.93000030517578,24.03000068664551,23.809999465942386,23.84000015258789,3647000.0,0.004196407125047763,-1.933319770103389,-0.7826115801170707,63.87095027613427,59.22724296200916,-0.07559954061781937,-0.31362788168650724,-1.070570576464867,-1.0126771819235927,9.446135776695607,0.220001220703125,0.36196769475225565,0.26525020599365234,-0.2574200858349016,0.7879204978222063,0.003915060079375365,0.5265853519079293,-0.5291760521386415,72.44892001198978,6.223408457110864,0.26133514591427653,1,-0.18250083923339844,-0.6200008392333984,-1.4312500953674316,-0.8474998474121094,-1.6149997711181676,0,-0.05808605816640111,-1.5116349216207217,23.82999992370605,-1.1666634877644328,23.95000076293945,1.3278489640983542,23.8799991607666,-0.05808605816640111
4716,2012-01-31,24.07500076293945,24.229999542236328,24.024999618530273,24.21999931335449,2365200.0,0.006059358792916747,1.4848624966764625,-1.611092273131861,64.6315774257199,59.359718286254974,-0.1913395788658505,-0.40620924125407853,-1.1935660789202807,-1.1509885439961245,10.423814566364273,0.2999992370605469,0.33715321200867265,0.3637506484985309,-0.12883565177639156,0.8563369487734533,0.11745749836106967,0.6100437986359921,-0.6456094891790691,76.33602012766114,6.027437921206541,0.2462931501374618,1,-0.27000141143798473,-0.6350011825561488,-1.5762505531311,-0.9925003051757777,-1.6599998474121058,1,-0.0677051304864098,-1.933319770103389,23.93000030517578,-1.5116349216207217,23.82999992370605,-1.1666634877644328,23.95000076293945,-0.0677051304864098
4717,2012-02-01,24.290000915527344,24.5,24.21500015258789,24.229999542236328,3228200.0,0.008930431807871786,-5.3333192048488955,-0.41380671130345564,67.31516383496492,59.78017071710763,-0.4208060947495156,-0.6190838607576552,-1.3807078433146636,-1.3538300141511712,10.482864585069656,0.4249992370605504,0.37312206497645306,0.5572507858276374,0.003578496873430481,1.1109230747818444,0.2804146413505322,0.8340869303047427,-0.8125731456584049,72.36854983825187,0.6951652291561317,0.27683614447710386,2,-0.2850008010864258,-0.6550006866455078,-1.8250007629394531,-1.2075004577636719,-1.8150005340576172,2,-0.06875257362491083,1.4848624966764625,24.07500076293945,-1.933319770103389,23.93000030517578,-1.5116349216207217,23.82999992370605,-0.06875257362491083
4718,2012-02-02,23.604999542236328,23.68000030517578,23.48500061035156,23.59499931335449,6830200.0,-0.02820096119688198,1.4374694529546141,0.1666666666667259,49.50330090636763,58.48679524336636,0.2680886016309074,0.05868774259293019,-0.6749110914303387,-0.6525461962891228,9.94673425986211,0.8050003051757848,0.3524669959423612,-0.12125053405761577,-0.6778562058592925,0.435355137744061,-0.39955336995845414,0.1570523018432226,0.8950004577636719,11.822561974774432,-54.91345549059524,0.2783028359008381,2,0.3875007629394531,0.030000686645507812,-1.1249995231628418,-0.5224990844726562,-0.9899997711181641,3,-0.049142125393246694,-5.3333192048488955,24.290000915527344,1.4848624966764625,24.07500076293945,-1.933319770103389,23.93000030517578,-0.049142125393246694
4719,2012-02-03,23.75,23.8700008392334,23.584999084472656,23.645000457763672,3138400.0,0.00614278587484085,-1.533323160910771,10.49971390424956,56.944421448879474,58.07794693251178,0.14718888320665258,-0.06399723432278748,-0.7836237916728876,-0.7764236242616178,10.244502384326603,0.2850017547607422,0.28782219693810873,0.007499885559081321,-0.530748270255625,0.5457480413737876,-0.26162419234827183,0.2766239634664345,0.75,26.10832995084137,-42.08136325978768,0.269124077907354,2,0.24250030517578125,-0.11499977111816406,-1.2512497901916504,-0.6674995422363281,-0.9750003814697266,4,-0.045473680998149635,1.4374694529546141,23.604999542236328,-5.3333192048488955,24.290000915527344,1.4848624966764625,24.07500076293945,-0.045473680998149635
4720,2012-02-06,23.70499992370605,23.815000534057614,23.61000061035156,23.65500068664551,3142000.0,-0.0018947400544820914,-1.9285831062668812,0.47618528610347455,48.90655762072748,58.018643673071914,0.18762016703279016,-0.0017605525756358986,-0.6946959806295361,-0.709948573627404,10.385037817575373,0.2049999237060547,0.24433494679000134,-0.048500156402592864,-0.5734177743370168,0.47641746153183107,-0.31095896536980305,0.21395865256461732,0.7747000885009818,21.674822231242125,-43.053035251584454,0.26245880896721113,2,0.2875003814697301,-0.0699996948242152,-1.1899995803832972,-0.6224994659423793,-1.2350006103515625,0,-0.06812907725441875,-1.533323160910771,23.75,1.4374694529546141,23.604999542236328,-5.3333192048488955,24.290000915527344,-0.06812907725441875
4721,2012-02-07,23.79999923706055,23.864999771118164,23.559999465942386,23.63500022888184,2385000.0,0.004007564381364848,1.0677981443765816,3.300030518044262,43.392063266665986,56.9751978185106,0.09824973249023827,-0.05923623258845723,-0.7294120376424509,-0.7858160672160714,10.545236495025291,0.3050003051757777,0.21813646854685942,0.020749187469487396,-0.45568855611443837,0.49718693105341316,-0.2174696843224737,0.2589680592614485,0.6598067871093747,31.034366120958513,-28.207998853909675,0.2382188717919628,2,0.19250106811523082,-0.10249900817871449,-1.2849988937377965,-0.7174987792968786,-1.429998397827152,1,-0.06239490548766691,-1.9285831062668812,23.70499992370605,-1.533323160910771,23.75,1.4374694529546141,23.604999542236328,-0.06239490548766691
4722,2012-02-08,23.90500068664551,23.959999084472656,23.709999084472656,23.73500061035156,1999400.0,0.004411825754240262,-1.2726949586024534,1.0303096859214136,53.56265172035651,56.137784428582044,-0.003165140810011735,-0.12953030687159028,-0.7665091322550843,-0.8735953052163588,10.607867471697105,0.25,0.1843302325986116,0.09950056076050018,-0.3407976652212241,0.5397987867422245,-0.1206485522303602,0.31964967375136055,0.5353092292480461,88.42135273615142,28.56773621465318,0.2201491129908613,2,0.08749961853026988,-0.09250068664551137,-1.3637504577636754,-0.8225002288818395,-1.3500003814697301,2,-0.06233004510853468,1.0677981443765816,23.79999923706055,-1.9285831062668812,23.70499992370605,-1.533323160910771,23.75,-0.06233004510853468
4723,2012-02-09,23.7450008392334,23.90500068664551,23.65999984741211,23.88500022888184,4804800.0,-0.006693153851340283,1.7222269317169667,-0.8235254518731142,51.17373204254895,55.47782428248501,0.13935171997644957,0.060756416917449485,-0.5590516395128162,-0.7002423833613811,10.829652202770273,0.245000839233402,0.1946806451679457,-0.077749347686769,-0.4762003529740646,0.3207016576005266,-0.2769748503304186,0.12147615495688058,0.6762028905493196,46.250387430560046,-13.317527178712062,0.19922550264364858,2,0.2474994659423828,0.06749916076660156,-0.8737506866455078,-0.6625003814697266,-1.0550003051757848,3,-0.05348496158674698,-1.2726949586024534,23.90500068664551,1.0677981443765816,23.79999923706055,-1.9285831062668812,23.70499992370605,-0.05348496158674698
4724,2012-02-10,23.57999992370605,23.59499931335449,23.434999465942386,23.479999542236328,2535200.0,-0.006948869643951361,1.4615520049298196,-0.7142915531334715,43.427234881623946,53.20630034976164,0.29632222909254935,0.23339169076000488,-0.3599435368709081,-0.5174431447562817,10.544328184835816,0.3100013732910121,0.18621171383707846,-0.24000024795532582,-0.6446187450836511,0.1646182491729995,-0.4423094965194885,-0.03769099939116316,0.8224797436880422,27.6191548804534,-29.933111275820828,0.20230924856416316,2,0.38749980926514027,0.23250007629394887,-0.5687499046325648,-0.49749946594237926,-0.7399997711181605,4,-0.040924518902043294,1.7222269317169667,23.7450008392334,-1.2726949586024534,23.90500068664551,1.0677981443765816,23.79999923706055,-0.040924518902043294
4725,2012-02-13,23.81999969482422,23.8799991607666,23.70499992370605,23.7549991607666,2353400.0,0.010178107374668954,-1.121215624169094,0.6500028610120584,49.786320432135724,51.556827350474514,0.04367035018684007,0.0320517877022084,-0.585555367307915,-0.7426189486941439,10.9373677175753,0.2999992370605504,0.15325776921989842,-0.023500442504882812,-0.36244830017147933,0.3154474151617137,-0.19297437133818107,0.14597348632841545,0.5437807645118049,73.33343021460395,15.574589970494486,0.16947392883329856,2,0.14750003814697266,-0.00749969482421875,-0.7137494087219238,-0.7374992370605469,-1.1100006103515625,0,-0.043870700658363626,1.4615520049298196,23.57999992370605,1.7222269317169667,23.7450008392334,-1.2726949586024534,23.90500068664551,-0.043870700658363626
4726,2012-02-14,23.795000076293945,23.82999992370605,23.670000076293945,23.684999465942386,3305400.0,-0.0010495222019547557,-1.285722070844636,1.6923031779100952,48.16417160323962,49.428939324727246,0.027686517128099553,0.06304004625355475,-0.5384245639942193,-0.6951260146255187,10.42379759407095,0.15999984741210582,0.1385714505297031,-0.05025005340576172,-0.38774098436335436,0.2872408775518309,-0.21899551888455804,0.1184954120730346,0.5316291433063327,68.57159465360687,13.638737268291393,0.1687454654787959,2,-0.09750080108642578,0.017499923706054688,-0.5962495803833008,-0.7124996185302734,-1.1450004577636719,1,-0.055683999104480075,-1.121215624169094,23.81999969482422,1.4615520049298196,23.57999992370605,1.7222269317169667,23.7450008392334,-0.055683999104480075
4727,2012-02-15,22.61000061035156,22.85000038146973,22.57999992370605,22.84000015258789,4319600.0,-0.04980035562693508,1.1600036621093706,-2.0908933277848134,30.466493541158258,47.313738506370655,1.06087948459718,1.1917928381658278,0.6602282623601283,0.5154443798181028,9.946250192929195,1.2150001525878942,0.06579806047637504,-1.1607495307922413,-1.7916994126370298,-0.5297996489474528,-1.4762244717146338,-0.8452745898698488,1.6809634191024045,2.2642014619638795,-47.54052058435721,0.31547494092239375,2,0.6599988937377965,0.9299993515014684,0.5887498855590856,0.4724998474121129,-0.020000457763668322,2,-0.01061476181510057,-1.285722070844636,23.795000076293945,-1.121215624169094,23.81999969482422,1.4615520049298196,23.57999992370605,-0.01061476181510057
4728,2012-02-16,22.545000076293945,22.665000915527344,22.51000022888184,22.53000068664551,4121200.0,-0.0028748576869942477,-4.636357331114485,-0.06521486739752555,30.962986740692628,44.426912427683234,1.0724904699757616,1.2238488515998007,0.7345398315616691,0.6037418998268507,10.384861817601347,0.15500068664550426,-0.0302062324558392,-1.1650000572204604,-2.000967913688399,-0.32903220075252193,-1.5829839854544296,-0.7470161289864912,1.6433061068151424,2.5547353795345766,-45.026989669526024,0.4179839282339699,2,0.6899995803833008,0.9600000381469727,0.6537504196166992,0.5375003814697266,0.28000068664550426,3,0.0004435674805054468,1.1600036621093706,22.61000061035156,-1.285722070844636,23.795000076293945,-1.121215624169094,23.81999969482422,0.0004435674805054468
4729,2012-02-17,22.59000015258789,22.65999984741211,22.51499938964844,22.565000534057614,2367000.0,0.00199601136135108,-1.319971924256602,1.6667090539172136,29.819296143138445,42.306105596840005,0.9450190631902906,1.150823728720109,0.6931180597888655,0.5773476628183403,10.847176559485991,0.14500045776366832,-0.1639751125323201,-1.064750003814698,-2.0394428802120146,-0.09005712741738137,-1.552096442013358,-0.5774035656160379,1.4640415541830158,5.839415042170292,-37.00238403789677,0.48734643819865886,2,0.6449995040893555,0.9149999618530273,0.65625,0.49250030517578125,0.045000076293948865,4,0.0044267543512286345,-4.636357331114485,22.545000076293945,1.1600036621093706,22.61000061035156,-1.285722070844636,23.795000076293945,0.0044267543512286345
4730,2012-02-21,22.434999465942386,22.584999084472656,22.40999984741211,22.489999771118164,3544800.0,-0.006861473466070245,-2.3333333333333335,-2.2000457770652355,25.3753835456142,40.30425229450092,1.0068009311379775,1.2580963680805013,0.8523875750000762,0.7403421423200776,10.944876677493138,0.18000030517578125,-0.20174345758675116,-1.1485006332397418,-2.258906633017535,-0.038094633461948746,-1.7037036331286366,-0.5932976333508471,1.4955189225973946,1.7605364216263635,-35.32246195116112,0.5552029998888958,2,0.7499999999999964,1.0200004577636683,0.8425006866455043,0.5250005722045863,-0.10000038146973012,1,0.01805218169317624,-1.319971924256602,22.59000015258789,-4.636357331114485,22.545000076293945,1.1600036621093706,22.61000061035156,0.01805218169317624
4731,2012-02-22,22.31999969482422,22.424999237060547,22.26000022888184,22.26499938964844,3037800.0,-0.005125909242509441,-4.076999823933775,-1.0,19.50465676027447,36.52003063226958,0.9943516996428237,1.321947343368464,0.9718585902027286,0.8673786000924295,11.220437457319743,0.17499923706054688,-0.2861161465860569,-1.1880003929138176,-2.4258612918577676,0.04986050603013226,-1.8069308423857926,-0.5690699434418427,1.4584668396027958,10.169398377137084,-21.522819819098473,0.6189304494719755,2,0.7625007629394567,1.0600004196166992,1.015000343322754,0.4875001907348633,-0.06999969482421875,2,0.01747309117297502,-2.3333333333333335,22.434999465942386,-1.319971924256602,22.59000015258789,-4.636357331114485,22.545000076293945,0.01747309117297502
4732,2012-02-23,22.625,22.649999618530273,22.420000076293945,22.51499938964844,3237600.0,0.013664888411557996,1.874997019764919,2.0000000000000644,32.80703938236768,34.47928700336055,0.5461192671984065,0.9677204073501002,0.6654556574885149,0.5692053659778082,11.6355205460899,0.3299999237060547,-0.3387961028771542,-0.8202501296997085,-2.1050583541214287,0.4645580947220118,-1.4626542419105704,-0.17784601748884654,0.9712505777615945,90.12324747924282,53.607750903201904,0.6424041122108609,2,0.44499969482421875,0.755000114440918,0.7174997329711914,-0.03249931335449219,-0.37999916076660156,3,0.0011049555151501078,-4.076999823933775,22.31999969482422,-2.3333333333333335,22.434999465942386,-1.319971924256602,22.59000015258789,0.0011049555151501078
4733,2012-02-24,22.71999931335449,22.78499984741211,22.670000076293945,22.71500015258789,2202000.0,0.004198864678651493,-1.4210653121047243,0.04544666389232595,31.607138113101698,33.16594291796919,0.32456454010130287,0.8177754980539866,0.5801224360992059,0.4876425306018852,11.706883867391666,0.15999984741210938,-0.3877292917818025,-0.6637507438659718,-1.964483184566209,0.6369816968342654,-1.3141169642160904,-0.013384523515853175,0.715901222541536,87.61893689759452,47.73035396785849,0.6503662203501184,2,0.3500003814697301,0.6600008010864293,0.7250003814697301,-0.06749916076659801,-0.07999992370604758,4,-0.005721794220750143,1.874997019764919,22.625,-4.076999823933775,22.31999969482422,-2.3333333333333335,22.434999465942386,-0.005721794220750143
4734,2012-02-27,22.559999465942386,22.604999542236328,22.40999984741211,22.40999984741211,2167200.0,-0.007042247017941428,-1.6000025431379779,30.004959938976633,30.360204148400356,31.007485553109706,0.36281547248806234,0.9251864955166482,0.7479672331081524,0.6642766616441342,11.940800219433925,0.30999946594237926,-0.48461547491081447,-0.760250568389889,-2.092864084916048,0.57236294813627,-1.4265573266529685,-0.09394381012680952,0.7347930331119343,57.14275334149597,14.332672682250013,0.6663067582630798,2,0.48500061035155895,0.8200006484985316,0.8850002288818324,0.09250068664550426,-0.02499961853027699,0,0.01174651166978613,-1.4210653121047243,22.71999931335449,1.874997019764919,22.625,-4.076999823933775,22.31999969482422,0.01174651166978613
4735,2012-02-28,22.540000915527344,22.56999969482422,22.3799991607666,22.43000030517578,3774400.0,-0.0008864605890276378,1.235324477156449,0.7333392673219312,27.81693215077722,28.74668116950277,0.20355824334321682,0.8808732684699905,0.7826712520387815,0.6999242064327333,12.20525769420655,0.1900005340576172,-0.5742028902004321,-0.7107491493225098,-2.054406186192999,0.6329078875479794,-1.3825776677577544,-0.03892063088726516,0.6306165111062789,53.3335028755569,8.660693526982286,0.6718285184352442,2,0.014999389648441053,0.8399991989135742,0.904998779296875,0.11249923706054688,-0.3550014495849574,1,0.0042146987353959275,-1.6000025431379779,22.559999465942386,-1.4210653121047243,22.71999931335449,1.874997019764919,22.625,0.0042146987353959275
4736,2012-02-29,22.44499969482422,22.57500076293945,22.36000061035156,22.450000762939453,3499200.0,-0.004214783356006002,-1.4571553133513988,-0.045464003329171866,24.204928777712965,28.05095175134218,0.09713854598940586,0.8932974762236974,0.8859356020807709,0.8041133626128882,12.101174732924255,0.21500015258789062,-0.6423737226357389,-0.724250316619873,-2.0550764847826493,0.6065758515429032,-1.389663400701263,-0.058837232538483164,0.6163436680791889,19.99982048451297,-18.348476189311324,0.6654130840813889,2,0.0775003433227539,0.9350004196166992,1.0,0.20750045776367188,-0.3449993133544922,2,-0.004900896050220371,1.235324477156449,22.540000915527344,-1.6000025431379779,22.559999465942386,-1.4210653121047243,22.71999931335449,-0.004900896050220371
4737,2012-03-01,22.6200008392334,22.684999465942386,22.489999771118164,22.5,2753600.0,0.007796887805239461,-1.785684118745027,-23.995041952707858,30.22847948511665,27.969339834055962,-0.08526099258975606,0.6184789588801003,0.7254312235623672,0.6301501094930444,11.391751526301846,0.23999977111816762,-0.7512140653261916,-0.4657491683959947,-1.7070442415308413,0.775545904738852,-1.0863967049634162,0.15489836817142688,0.34518134758742036,61.17663426412147,22.84359300064539,0.620647536567423,3,-0.09750080108642578,0.7599992752075195,0.8412489891052246,0.03249931335449219,-0.595001220703125,3,-0.01635724250689008,-1.4571553133513988,22.44499969482422,1.235324477156449,22.540000915527344,-1.6000025431379779,22.559999465942386,-0.01635724250689008
4738,2012-03-02,22.44499969482422,22.540000915527344,22.38500022888184,22.420000076293945,2745600.0,-0.007736566662970623,-2.263195936314342,0.20832869744893903,30.12259802798293,28.00304004348313,0.08276720617817546,0.7400634063574856,0.9102930793653172,0.8063796072876102,12.429069621991221,0.23500061035155895,-0.8703914249770861,-0.5827503204345703,-1.8302762788327875,0.6647756379636469,-1.2065132996336771,0.041012658764536525,0.4355606570439221,26.1536565469244,-12.975518127260283,0.6237629791991081,3,0.0775003433227539,0.9350004196166992,1.0162501335144043,0.20750045776367188,-0.4699993133544922,4,-0.008910619661845698,-1.785684118745027,22.6200008392334,-1.4571553133513988,22.44499969482422,1.235324477156449,22.540000915527344,-0.008910619661845698
4739,2012-03-05,22.670000076293945,22.795000076293945,22.584999084472656,22.68000030517578,2368400.0,0.010024521476006631,-1.3333156729149227,-0.4000152590218967,29.753542528135014,28.489502152652108,-0.14493305265645162,0.4532415140125181,0.6966817550183961,0.5722723742181515,12.919001174423517,0.35000038146972656,-0.8235315496804674,-0.3037499427795396,-1.512537488152173,0.9050376025930937,-0.908143715465858,0.30064382990677885,0.13609306081583838,71.26433253677703,34.955568202542736,0.6043937726863172,3,-0.1424999237060547,0.7100000381469727,0.7949995994567871,-0.017499923706054688,-0.46000099182128906,0,-0.0013233650879814762,-2.263195936314342,22.44499969482422,-1.785684118745027,22.6200008392334,-1.4571553133513988,22.44499969482422,-0.0013233650879814762
4740,2012-03-06,22.09000015258789,22.364999771118164,22.084999084472656,22.34499931335449,3143400.0,-0.025584469420119715,-1.1132023866932494,25.499332443257323,24.889562062946354,29.087824964060093,0.42575489517700404,0.9550099381097361,1.2828553886155056,1.1428139096348957,13.7600127904893,0.5850009918212891,-0.7881991703620841,-0.8029998779296861,-2.0218363383753406,0.41583658251596844,-1.4124181081525151,-0.19358164770685704,0.7049999237060547,0.7043748069148007,-30.221161050885243,0.6094182302228278,3,0.34999942779541016,1.2024993896484375,1.4387493133544922,0.5625,0.4249992370605504,1,0.020144847974212787,-1.3333156729149227,22.670000076293945,-2.263195936314342,22.44499969482422,-1.785684118745027,22.6200008392334,0.020144847974212787
4741,2012-03-07,22.315000534057614,22.354999542236328,22.184999465942386,22.25,1442400.0,0.010185621544387624,1.3448520803461712,-0.2549048940482943,43.942511728024165,30.32509966913304,0.2234711913355767,0.6461830636105397,1.0598393716962207,0.9059748985930476,14.75851000276881,0.2649993896484375,-0.7469805732745769,-0.5037495613098173,-1.6697229118288632,0.6622237892092286,-1.0867362365693403,0.07923711394970567,0.4799995422363317,32.39452511114941,-2.0673949570919774,0.5829866752595229,3,0.12499904632568715,0.9774990081787145,1.2137489318847692,0.337499618530277,-0.2049999237060547,2,-0.005825725521127256,-1.1132023866932494,22.09000015258789,-1.3333156729149227,22.670000076293945,-2.263195936314342,22.44499969482422,-0.005825725521127256
4742,2012-03-08,22.415000915527344,22.51499938964844,22.350000381469727,22.45499992370605,1651200.0,0.004481307599213613,1.0625141562853435,-0.6153643005956537,47.36844137381437,32.076355586990005,0.10119112329783775,0.45200679289296986,0.9560951232895043,0.7973914356298408,15.462548674806412,0.19999885559082742,-0.671240725522388,-0.3292491912841804,-1.3885104924147385,0.7300121098463777,-0.8588798418494612,0.2003814592811004,0.2805990219116197,46.479066206396325,7.65141077830603,0.5296306505652799,3,0.02499866485595703,0.8774986267089844,1.207498550415039,0.2949991226196289,-0.0550003051757848,3,-0.014053112700941672,1.3448520803461712,22.315000534057614,-1.1132023866932494,22.09000015258789,-1.3333156729149227,22.670000076293945,-0.014053112700941672
4743,2012-03-09,22.475000381469727,22.59499931335449,22.440000534057614,22.475000381469727,1415600.0,0.0026767550074386914,-3.4285558583101774,-0.0,47.686123649794254,34.00145775381154,0.0031109578808354854,0.30776284541003207,0.8921658632907921,0.7235619896774139,16.250020502218497,0.17999839782714488,-0.5605543611000101,-0.20574970245361257,-1.1594143486158224,0.7479149437085972,-0.6825820255347175,0.27108262062749233,0.13511543655395286,54.929683407433274,11.436452936682642,0.4768323230811045,3,-0.03500080108642578,0.5474987030029297,1.3449997901916504,0.36999988555908203,0.15999984741211293,4,-0.020022280547344118,1.0625141562853435,22.415000915527344,1.3448520803461712,22.315000534057614,-1.1132023866932494,22.09000015258789,-0.020022280547344118
4744,2012-03-12,22.614999771118164,22.71500015258789,22.48500061035156,22.57999992370605,2804800.0,0.0062291162301320036,-1.0444542402766617,100.0,53.643729073229736,36.87110185630627,-0.14333989749148657,0.09672014668798568,0.7609045215280617,0.5778310315437274,17.392426412399985,0.23999977111816406,-0.5273506972929454,-0.01750030517577983,-0.8721007088023143,0.8371000984507546,-0.44480050698904705,0.4097998966374874,-0.5300006866455078,84.12695048773546,33.89434395502364,0.4273002018132678,3,-0.17500019073486328,0.4074993133544922,1.1987504959106445,0.23000049591064453,0.07500076293944957,0,-0.02829977431464703,-3.4285558583101774,22.475000381469727,1.0625141562853435,22.415000915527344,1.3448520803461712,22.315000534057614,-0.02829977431464703
4745,2012-03-13,22.774999618530273,22.790000915527344,22.57500076293945,22.57500076293945,3009000.0,0.007074943578661674,-1.1500138283566734,5.714277929154835,59.045719464425915,40.7423008214966,-0.2978183904362375,-0.15345005999869699,0.6081359643176683,0.4099380521536986,18.009962120034707,0.21500015258789418,-0.4936725369435777,0.19474954605102468,-0.45812640806983396,0.8476255001718833,-0.13168843100940464,0.521187523111454,-0.6774005126953142,97.52045271835935,40.476050197292345,0.32643797706043004,3,-0.33500003814697266,0.2474994659423828,1.0387506484985352,0.07000064849853516,-0.07999992370605469,1,-0.024807927267665897,-1.0444542402766617,22.614999771118164,-3.4285558583101774,22.475000381469727,1.0625141562853435,22.415000915527344,-0.024807927267665897
4746,2012-03-14,22.46999931335449,22.65999984741211,22.440000534057614,22.60000038146973,2506600.0,-0.013391890682080576,-1.315798984078494,-0.6500090599578713,46.91847700375775,42.5967449902345,0.01240562431209824,0.04974531569317264,0.9102025276353842,0.707347099553477,18.850071034925936,0.3349990844726598,-0.44733412905240044,-0.04400072097778818,-0.3597053169162088,0.2717038749606324,-0.20185301894699847,0.11385157699142212,-0.34470413513183473,27.272451416854064,-24.530698205722214,0.1578522979692105,3,-0.029999732971187854,0.5524997711181676,1.34375095367432,0.37500095367431996,0.6400012969970703,2,0.002002673683537237,-1.1500138283566734,22.774999618530273,-1.0444542402766617,22.614999771118164,-3.4285558583101774,22.475000381469727,0.002002673683537237
4747,2012-03-15,22.3700008392334,22.434999465942386,22.270000457763672,22.364999771118164,2341400.0,-0.004450310510764388,1.4444601429822066,-0.03846943865723549,43.05558709239897,44.03374377516961,0.08181607869904539,0.1379125574897806,0.9829946629855684,0.7970998681113173,18.740475981985238,0.19999885559081676,-0.3933901248063023,-0.13199920654296804,-0.45057144063729737,0.1865730275513613,-0.29128532359013093,0.02728691050419485,-0.21811743151855723,19.23082566115248,-26.883487115804755,0.15928611704716417,3,0.06999874114990234,0.6524982452392578,1.4749994277954102,0.47499942779541016,0.39999961853027344,3,-0.011622718780852304,-1.315798984078494,22.46999931335449,-1.1500138283566734,22.774999618530273,-1.0444542402766617,22.614999771118164,-0.011622718780852304
4748,2012-03-16,22.55500030517578,22.56999969482422,22.420000076293945,22.44499969482422,2181600.0,0.008269980286184087,1.1428610354223434,21.9954233409611,49.90178466371826,46.272437345789974,-0.0960383322238485,-0.04880137483635849,0.7764073725979728,0.590771228708455,18.384178867914713,0.1999988555908203,-0.31294893950141045,0.052500247955322266,-0.26638739080703644,0.37138788671768097,-0.10694357142585531,0.21194406733649984,-0.3775921971484415,54.80761471591534,9.671587179629078,0.15944381938117905,3,-0.11750030517578125,0.4399995803833008,1.3474998474121094,0.28999996185302734,0.3549995422363281,4,-0.008645519493940101,1.4444601429822066,22.3700008392334,-1.315798984078494,22.46999931335449,-1.1500138283566734,22.774999618530273,-0.008645519493940101
4749,2012-03-19,22.690000534057614,22.774999618530273,22.53000068664551,22.540000915527344,1743800.0,0.005985379164497484,-1.8823390815560257,1.3636253294492673,52.8195398416901,49.37576821009483,-0.2546861058780223,-0.18543294252367915,0.6309367393631469,0.434690988300904,17.81421986378059,0.24499893188476207,-0.2604862077004526,0.18250045776366974,-0.14517860780231828,0.5101795233296578,0.01866092498067573,0.34633999054666376,-0.4880887137302743,80.76917433884684,35.15526944086017,0.16383953278299482,3,-0.20250034332275035,0.29249858856201527,1.212499618530277,0.15499973297119496,0.2649993896484375,0,-0.002423988712262015,1.1428610354223434,22.55500030517578,1.4444601429822066,22.3700008392334,-1.315798984078494,22.46999931335449,-0.002423988712262015
4750,2012-03-20,22.84000015258789,22.86000061035156,22.54999923706055,22.57500076293945,3576600.0,0.006610824812680383,1.0327938564674695,1.766667090523062,57.27440949473178,50.85709018417345,-0.3208510797595423,-0.31993863529965694,0.4700595285585081,0.27041691572639337,16.966768817460803,0.3100013732910085,-0.1878828453199155,0.3122500419616685,-0.04526275264881008,0.6697628365721471,0.1334936446564292,0.4910064392669078,-0.6145647684525528,96.6100927811728,45.783419998777504,0.17875639730523896,3,-0.27499961853027344,0.14249897003173828,1.049999713897705,0.2849998474121094,-1.1599998474121094,1,-0.006567408823475063,-1.8823390815560257,22.690000534057614,1.1428610354223434,22.55500030517578,1.4444601429822066,22.3700008392334,-0.006567408823475063
4751,2012-03-21,22.709999084472656,22.864999771118164,22.63500022888184,22.739999771118164,4771600.0,-0.005691815553709789,-1.555573216348304,-0.11321039903264661,51.68536034958057,51.336747848147475,-0.1440785026021949,-0.16782624332800822,0.5938957170562915,0.3774187636321642,15.830464144768886,0.22999954223632457,-0.1316036823185165,0.16274900436401296,-0.1895584627212905,0.5150564714493164,-0.013404729178638775,0.3389027379066647,-0.4464897867643458,73.94943436629471,23.422702951294646,0.17615373354265146,3,-0.14249897003173828,0.24750041961669922,1.1800007820129395,0.532501220703125,-0.9349994659423828,2,-0.00066047513223777,1.0327938564674695,22.84000015258789,-1.8823390815560257,22.690000534057614,1.1428610354223434,22.55500030517578,-0.00066047513223777
4752,2012-03-22,22.649999618530273,22.68000030517578,22.520000457763672,22.53000068664551,4767400.0,-0.00264198451612474,-1.2857220708446866,-3.9998728463346773,54.01174270559999,52.03959440990367,-0.05279036794795644,-0.11157852794238465,0.6438434175135725,0.4052143782980444,15.314004402220583,0.18999862670898438,0.006147194046420168,0.10149955749511719,-0.2521442679432404,0.4551433829334748,-0.07532235522405983,0.2783214702142942,-0.3383710829491733,51.68532583537642,-1.844939180905456,0.1768219127191785,3,-0.08249950408935547,-0.17500019073486328,1.1050000190734863,0.7175006866455078,-0.6999988555908203,3,0.020309094903690594,-1.555573216348304,22.709999084472656,1.0327938564674695,22.84000015258789,-1.8823390815560257,22.690000534057614,0.020309094903690594
4753,2012-03-23,22.59000015258789,22.63500022888184,22.440000534057614,22.56999969482422,3159400.0,-0.0026489830884277588,2.545429324455442,0.16667196490447772,48.326359665678936,51.44877558684247,0.028203180943460637,-0.06515833449001107,0.6922419001257083,0.4372839667144319,15.173830043158116,0.2099990844726598,0.04439437779902988,0.04800004959106374,-0.2970458092980479,0.3930459084801754,-0.12452287985349386,0.22052297903562135,-0.23410191816382664,35.29409124772294,-15.33228191025178,0.1725229294445566,3,-0.022500038146972656,-0.11500072479248047,0.8149995803833008,0.7775001525878906,-0.44499969482421875,4,0.00796814094554854,-1.2857220708446866,22.649999618530273,-1.555573216348304,22.709999084472656,1.0327938564674695,22.84000015258789,0.00796814094554854
4754,2012-03-26,22.82500076293945,22.84499931335449,22.625,22.63500022888184,2519800.0,0.010402860060389818,-1.095221660112045,9.499809269501839,67.9706911603405,52.44043910861076,-0.19430987542059341,-0.29438083358309086,0.4405559157878365,0.18629411229280635,14.35922396228434,0.254999160766598,0.07372592715213955,0.2697505950927699,-0.0978227200687698,0.6373239102543096,0.08596393751200182,0.45353725267353795,-0.4283744055798593,90.58845176867558,32.257347071154896,0.1837866575807698,3,-0.2575006484985316,-0.3500013351440394,0.5449991226196325,0.5424995422363317,-0.7800006866455043,0,0.003723946621315033,2.545429324455442,22.59000015258789,-1.2857220708446866,22.649999618530273,-1.555573216348304,22.709999084472656,0.003723946621315033
4755,2012-03-27,22.63500022888184,22.670000076293945,22.55500030517578,22.6200008392334,5475600.0,-0.008324229034248787,1.705906112557221,0.07894393414648554,57.96019806076591,53.66729700383389,-0.0293423452536814,-0.1021347758627904,0.6205070393807439,0.36590411130345757,13.515718755297387,0.2700004577636683,0.09549234702363663,0.0750000953674359,-0.29419517849506605,0.44419536922993785,-0.10959754156381507,0.2595977322986869,-0.2009039984215626,45.882363500912334,-15.079772839811028,0.1845976369312507,3,-0.06750011444092152,-0.16000080108642933,0.7349996566772425,0.827499389648434,-0.43499946594238637,1,0.014137384209782278,-1.095221660112045,22.82500076293945,2.545429324455442,22.59000015258789,-1.2857220708446866,22.649999618530273,0.014137384209782278
4756,2012-03-28,22.334999084472656,22.584999084472656,22.20499992370605,22.51499938964844,6538200.0,-0.013253860895763858,1.3749970197649413,-12.000508646996376,48.19000307247237,54.23778766828649,0.2788156009405256,0.19942761606112924,0.8935479940108095,0.652068020919021,12.895446016971137,0.43000030517578836,0.08167135326438313,-0.21950101852416992,-0.5990422452172446,0.16004020816890474,-0.40927163187070903,-0.029730405177630814,0.5300006866455078,20.31238824118502,-40.726881420873326,0.1897706133465374,3,0.20000076293945312,0.1400003433227539,0.9850006103515625,1.1200008392333984,-0.3849983215332031,2,-0.02932611623665715,1.705906112557221,22.63500022888184,-1.095221660112045,22.82500076293945,2.545429324455442,22.59000015258789,-0.02932611623665715
4757,2012-03-29,22.25,22.31999969482422,22.065000534057614,22.15999984741211,6827000.0,-0.003805645308118555,1.2173884198829361,-0.4999999999999901,44.966431497982114,53.689415094315805,0.38554683195346584,0.26908186583417404,0.9390824331134979,0.7175654663529514,12.65527777465117,0.2699985504150426,0.03425334207216224,-0.28600006103515696,-0.6875312784973957,0.11553115642708178,-0.4867656697662781,-0.08523445230403581,0.6017997741699226,23.717917367659595,-36.52054283874094,0.20076560873111976,3,0.21500015258789062,0.21500015258789062,0.9812502861022949,1.130000114440918,-0.2700004577636719,3,-0.021348331751448346,1.3749970197649413,22.334999084472656,1.705906112557221,22.63500022888184,-1.095221660112045,22.82500076293945,-0.021348331751448346
4758,2012-03-30,22.2450008392334,22.3700008392334,22.225000381469727,22.31999969482422,3713400.0,-0.00022468138276865446,-1.521752110526927,-0.8333192048488959,41.19049522072578,52.39729902531976,0.38213360821333353,0.2722898076879865,0.9147060804215954,0.7037141317661515,12.144606995506729,0.14500045776367188,0.045552135787517045,-0.2809992790222182,-0.7015826499829245,0.1395840919384881,-0.49129096450257137,-0.07070759354186507,0.5753269653320316,23.076998317618518,-32.72945155822235,0.2102916854803524,3,0.2199993133544922,0.2199993133544922,0.9799990653991699,1.1349992752075195,-0.25,4,-0.01326140998716685,1.2173884198829361,22.25,1.3749970197649413,22.334999084472656,1.705906112557221,22.63500022888184,-0.01326140998716685
4759,2012-04-02,22.63999938964844,22.739999771118164,22.309999465942386,22.325000762939453,3055600.0,0.017756733446302464,-1.4927465723131665,-4.200045777065737,47.109199312863616,51.26783122733441,-0.02313654765933748,-0.13183058163739148,0.49641175685068006,0.2954035487584896,11.929513185746982,0.4949989318847656,0.08781670263557828,0.11549930572510192,-0.303131070260374,0.5341296817105778,-0.09381588226763782,0.32481449371784166,0.15011532409667794,85.18511192617059,33.223632183719104,0.2093151879927387,4,-0.17499923706055043,-0.17499923706055043,0.5850005149841273,0.7400007247924769,-0.9200000762939524,0,-0.021863911008367598,-1.521752110526927,22.2450008392334,1.2173884198829361,22.25,1.3749970197649413,22.334999084472656,-0.021863911008367598
4760,2012-04-03,22.53499984741211,22.7549991607666,22.43000030517578,22.7450008392334,2671400.0,-0.004637789093066003,1.8261060662603144,-0.6666727217680821,51.5222633074643,51.24970933376594,0.0380502774603535,0.008660612345920526,0.571095827203056,0.3915346803190616,10.758595246908254,0.3249988555908203,0.09426851589104146,-0.011750221252441406,-0.3770512301831168,0.353550787678234,-0.1944007257177809,0.17090028321289807,0.2261102991455104,68.11597808479718,12.493184384896665,0.18265050446533856,4,-0.07999992370605824,-0.06999969482421875,0.6775002479553223,0.8450002670288086,-0.8649997711181641,1,-0.021743943840072166,-1.4927465723131665,22.63999938964844,-1.521752110526927,22.2450008392334,1.2173884198829361,22.25,-0.021743943840072166
4761,2012-04-04,22.184999465942386,22.38999938964844,22.065000534057614,22.38500022888184,2840400.0,-0.015531412639877007,2.09524069028163,0.9523800873743199,46.121561771748254,50.373022563337976,0.34167902394205996,0.3672514453643565,0.8870558221871612,0.7441134341625961,9.831790966354172,0.46999931335449574,0.07157447101152314,-0.355250549316402,-0.7419160696011673,0.03141497096836332,-0.5485833094587846,-0.16191778917401933,0.5699996948242152,17.391184161788654,-41.06548119700359,0.19333276014238296,4,0.27000045776366477,0.28000068664550426,0.7825007438659632,1.1950006484985316,-0.4599990844726598,2,0.0006761910010453231,1.8261060662603144,22.53499984741211,-1.4927465723131665,22.63999938964844,-1.521752110526927,22.2450008392334,0.0006761910010453231
4762,2012-04-05,22.100000381469727,22.13999938964844,22.0049991607666,22.0049991607666,2130600.0,-0.003831376448899526,-1.8420735624799978,-0.475004291518053,40.04375637000761,49.45273330826339,0.3804662376774388,0.4505409518637826,0.9347131128982937,0.8274705423846385,9.338662613824114,0.1800003051757848,0.016561124747624945,-0.42449960708618306,-0.8557388746533086,0.006739660480942433,-0.6401192408697476,-0.20887997330261854,0.654998779296875,12.666829427083334,-44.340817998817165,0.21561963378356352,4,0.3249988555908203,0.33499908447265625,0.8512496948242188,1.2799997329711914,-0.6700000762939453,3,-0.006787312938512202,2.09524069028163,22.184999465942386,1.8261060662603144,22.53499984741211,-1.4927465723131665,22.63999938964844,-0.006787312938512202
4763,2012-04-09,22.024999618530273,22.13500022888184,21.975000381469727,22.065000534057614,2244200.0,-0.003393699621939361,-1.2857220708447374,-0.4210568583359729,35.05614895331503,45.795561951927226,0.4100102877773679,0.5165858441501321,0.9684739536355131,0.8915945835583585,9.058064510572745,0.15999984741211293,-0.016216138778347045,-0.47700033187866353,-0.9626404579429959,0.008639794185668848,-0.7198203949108297,-0.23418026884649734,0.6849995422363264,6.410168629445597,-45.625837056661595,0.24282006303216538,4,0.3400001525878906,0.3950004577636719,0.9262504577636719,1.3550004959106445,-0.8299999237060547,0,-0.0020431363029893568,-1.8420735624799978,22.100000381469727,2.09524069028163,22.184999465942386,1.8261060662603144,22.53499984741211,-0.0020431363029893568
4764,2012-04-10,21.975000381469727,22.34499931335449,21.905000686645508,22.25,4208200.0,-0.0022701129592066494,-1.1204803772422718,6.87483311081503,29.647045940664796,42.649656160804874,0.3651573569830937,0.544074515576078,0.9796705727188169,0.9352657711327304,8.862716371177475,0.4399986267089808,-0.056822126597744216,-0.4949995994567864,-1.0310180010364753,0.04101880212290254,-0.7630088002466309,-0.22699039866694193,0.6761988769531229,8.235272998177917,-36.585960638667046,0.26800920078984475,4,0.3549995422363281,0.4099998474121094,0.9762496948242188,1.4049997329711914,-0.8500003814697266,1,0.0009101459575189264,-1.2857220708447374,22.024999618530273,-1.8420735624799978,22.100000381469727,2.09524069028163,22.184999465942386,0.0009101459575189264
4765,2012-04-11,22.209999084472656,22.350000381469727,22.18000030517578,22.190000534057614,7022600.0,0.010693911213812246,-7.500214582041868,-0.07272210238662956,38.78921618940094,41.60512428490805,0.07099858129677017,0.2788751535159655,0.7045761268657387,0.6940437326930144,8.851488806763891,0.375,-0.07289203333606764,-0.23175086975097514,-0.75957941238606,0.2960776728841097,-0.49566514106851756,0.03216340156656727,0.3665803167724597,62.886435765438286,20.85126497454484,0.26391427131754264,4,0.12000083923339844,0.1750011444091797,0.743751049041748,1.1700010299682617,-1.3849983215332031,2,-0.022062124777876946,-1.1204803772422718,21.975000381469727,-1.2857220708447374,22.024999618530273,-1.8420735624799978,22.100000381469727,-0.022062124777876946
4766,2012-04-12,22.51499938964844,22.545000076293945,22.21999931335449,22.239999771118164,4194200.0,0.013732567210640534,-1.0634934090619859,13.750977587026824,47.272718865669376,41.8613784368733,-0.2299670309019035,-0.02380130752292331,0.35752300835748585,0.39139635226878156,8.341626878653283,0.33500099182128906,-0.15387754872577375,0.07099943161011169,-0.45771904141325237,0.5997179046334757,-0.19335980490156857,0.33535866812179194,-0.6099987030029332,95.31238824118502,52.24664524624071,0.26435923651168186,4,-0.18499946594238637,-0.12999916076660512,0.3512501716613734,0.7775001525878871,-1.784999847412113,3,-0.03753050571891181,-7.500214582041868,22.209999084472656,-1.1204803772422718,21.975000381469727,-1.2857220708447374,22.024999618530273,-0.03753050571891181
4767,2012-04-13,22.11000061035156,22.315000534057614,22.075000762939453,22.274999618530273,2217400.0,-0.017987954264972572,-1.04256251674009,-0.5999972256708727,41.48935738489943,41.8945853440037,0.17107474235978515,0.38021394670736797,0.7079646572535054,0.7978539413513239,7.577855096510352,0.4399986267089879,-0.21025574233560462,-0.3209993362426786,-0.8697836388745763,0.22778496638921908,-0.5953914875586257,-0.04660718492673155,-0.19219993591308082,32.0312686264687,-11.52110402927515,0.2743921513159486,4,0.21999931335449574,0.274999618530277,0.7562489509582555,1.1824989318847692,-1.0050010681152308,4,-0.01741294519465464,-1.0634934090619859,22.51499938964844,-7.500214582041868,22.209999084472656,-1.1204803772422718,21.975000381469727,-0.01741294519465464
4768,2012-04-16,22.36000061035156,22.36000061035156,22.149999618530273,22.239999771118164,2104200.0,0.011307100547204518,2.4999920527697577,-0.7272821852566472,41.798925424226034,41.30455491193286,-0.06805360395204474,0.12106297718925418,0.4272707190764322,0.5509409742078297,7.1123561482794875,0.25,-0.21610174209983413,-0.06124935150146982,-0.607681525583402,0.4851828225804624,-0.3344654385424377,0.21196673553949807,-0.42965594787597183,71.09380587940721,32.107694759099275,0.2732160870409665,4,-0.03000068664550426,0.02499961853027699,0.5062489509582555,0.9324989318847692,-1.5500011444091726,0,-0.04159214131439848,-1.04256251674009,22.11000061035156,-1.0634934090619859,22.51499938964844,-7.500214582041868,22.209999084472656,-0.04159214131439848
4769,2012-04-17,22.63500022888184,22.70000076293945,22.44499969482422,22.479999542236328,2209000.0,0.012298730367787725,-1.26667231806041,1.2916633553207386,50.0,41.135414544436834,-0.38424432358565497,-0.16682141717381782,0.11946532613231753,0.2872851889507011,7.285956552735691,0.3400001525878906,-0.19933159503820974,0.2165002822876012,-0.3247661914488482,0.7577667560240506,-0.054132954580623505,0.4871335191558259,-0.6923624581298853,89.59991455078232,49.35929393235196,0.2706332368682253,4,-0.332499504089359,-0.25000000000000355,0.09624910354613903,0.6574993133544886,-2.1049995422363317,1,-0.06361831320947842,2.4999920527697577,22.36000061035156,-1.04256251674009,22.11000061035156,-1.0634934090619859,22.51499938964844,-0.06361831320947842
4770,2012-04-18,22.690000534057614,22.75,22.63500022888184,22.70499992370605,1943000.0,0.0024298787108292252,1.1904813805629084,-0.09676982710883923,56.63555720027626,42.303636258717724,-0.46370958847255395,-0.2462614570646906,0.03307267980095574,0.24773614287237322,7.735807778593556,0.11499977111816051,-0.16975831436577948,0.27900056838988974,-0.2414303826133164,0.7994315193930959,0.01878509288828667,0.5392160438914928,-0.7170682436181579,91.11118018389635,46.35249297952606,0.2602154755016038,4,-0.36250019073485973,-0.3050003051757777,0.04124879837036488,0.6024990081787145,-2.100000381469723,2,-0.06897313782379833,-1.26667231806041,22.63500022888184,2.4999920527697577,22.36000061035156,-1.04256251674009,22.11000061035156,-0.06897313782379833
4771,2012-04-19,22.69499969482422,22.76000022888184,22.565000534057614,22.684999465942386,2207000.0,0.00022032440057029312,1.7856841187449364,-0.666709053916345,58.57419641255863,44.36257404122339,-0.43444372966520817,-0.2660842276522857,-0.00697055387508172,0.26547958207687117,8.148534594379258,0.19499969482422586,-0.18391954242385467,0.2847496986389153,-0.2339072520064036,0.8034066492842342,0.02542122331625407,0.5440781739615765,-0.6754433418111319,90.5108635423246,41.31062972649144,0.25932847532266,4,-0.3624992370605469,-0.3099994659423828,0.036249637603759766,0.5974998474121094,-2.0799999237060547,3,-0.08239695778939504,1.1904813805629084,22.690000534057614,-1.26667231806041,22.63500022888184,2.4999920527697577,22.36000061035156,-0.08239695778939504
4772,2012-04-20,23.11000061035156,23.17499923706055,22.96500015258789,22.98500061035156,4880800.0,0.01828600665819735,-1.5454293244556943,12.499713904257732,64.39269735059013,47.62219052980951,-0.7723280641380796,-0.6797048640141448,-0.45630075673062365,-0.12157989467512564,8.63467259308076,0.4799995422363317,-0.19363527603919906,0.6767505645751903,0.07861928183077893,1.2748818473196017,0.37768492320298463,0.975816205947396,-1.0312087472689733,93.65866820495098,39.45399064031234,0.299065641372206,4,-0.5700006484985316,-0.5700006484985316,-0.37875127792358043,0.18249893188476918,-2.5550003051757777,4,-0.10298576396614922,1.7856841187449364,22.69499969482422,1.1904813805629084,22.690000534057614,-1.26667231806041,22.63500022888184,-0.10298576396614922
4773,2012-04-23,22.770000457763672,22.82500076293945,22.57500076293945,22.81999969482422,3056600.0,-0.014712251995164016,7.333142602836514,-0.399993896484375,52.20341021357147,50.12845322679914,-0.35261755686065044,-0.34312005696406445,-0.15013045603099684,0.2347686337844337,8.554118182526743,0.5349998474121094,-0.16841181640248237,0.3277503967285149,-0.2855367151586954,0.9410375086157252,0.021106840784909764,0.6343939526721201,-0.5815878572832887,44.520680375199014,-5.527026934902459,0.3066435559436051,4,-0.14500045776367188,-0.23000049591064453,-0.03875112533569336,0.5224990844726562,-2.575000762939453,0,-0.07312256838183961,-1.5454293244556943,23.11000061035156,1.7856841187449364,22.69499969482422,1.1904813805629084,22.690000534057614,-0.07312256838183961
4774,2012-04-24,22.90999984741211,22.9950008392334,22.78000068664551,22.815000534057614,2126600.0,0.006148414002367986,-1.606078120845781,-1.9000152590219677,56.28141377816456,52.07203073666176,-0.38670573367527084,-0.5021716257353788,-0.31771110419365556,0.10595032565677087,9.212736488305193,0.22500038146972656,-0.11255048152869307,0.463499832153321,-0.16201143801523443,1.0890111023218765,0.15074419706904152,0.7762554672376005,-0.6229285832737084,56.55738473805161,8.43187184870979,0.31275563508427845,4,-0.2849998474121094,-0.36999988555908203,-0.19374990463256836,0.38249969482421875,-2.7049999237060582,1,-0.09166304650617174,7.333142602836514,22.770000457763672,-1.5454293244556943,23.11000061035156,1.7856841187449364,22.69499969482422,-0.09166304650617174
4775,2012-04-25,22.95499992370605,22.97500038146973,22.70499992370605,22.729999542236328,3224800.0,0.001964211112774228,1.0377293305598931,2.368442186841081,64.36569899437029,53.97125075096186,-0.3519223464812171,-0.5501767769894563,-0.3980752936708676,0.061010180563538796,9.645470287297805,0.270000457763679,-0.03061185579570136,0.49249992370605256,-0.16866738442691087,1.153667231839016,0.16191626963956907,0.823083577772536,-0.5791358622754359,63.93446211090712,11.42880824672325,0.33058365406648194,4,-0.32999992370605113,-0.4149999618530238,-0.22000026702880504,0.337499618530277,-2.9149990081787074,2,-0.105641439560895,-1.606078120845781,22.90999984741211,7.333142602836514,22.770000457763672,-1.5454293244556943,23.11000061035156,-0.105641439560895
4776,2012-04-26,21.68000030517578,21.78499984741211,21.5,21.649999618530273,16581600.0,-0.05554343815150942,1.3750009934116936,0.13333615903022294,44.573638253064445,54.313948625202414,0.885272480514832,0.7096184672803965,0.8268214090372545,1.3324883901847002,9.660650459588751,1.4549999237060511,0.04276112145370092,-0.7497497558593764,-1.4968175134118304,-0.002681998306922395,-1.1232836346356052,-0.37621587708314763,1.4949989318847692,10.746291770954063,-44.86549920411659,0.37353387877622746,4,0.6574993133544922,0.6574993133544922,1.0937495231628418,1.6124992370605469,-1.6499996185302734,3,-0.05027675909800011,1.0377293305598931,22.95499992370605,-1.606078120845781,22.90999984741211,7.333142602836514,22.770000457763672,-0.05027675909800011
4777,2012-04-27,21.774999618530273,21.84499931335449,21.604999542236328,21.709999084472656,4449400.0,0.004381887085666447,1.3414620530522707,2.1666348782503655,46.7866287353921,54.86813788199865,0.8244563161545528,0.6084017962920534,0.7199919858794601,1.236879400472425,9.313482412868163,0.2399997711181605,0.08155779018566989,-0.6310004234313951,-1.4304911037598167,0.16849025689702657,-1.0307457635956077,-0.23125508326718247,1.366499633789065,18.394612987059382,-41.64635551521292,0.39974534016421165,4,0.5625,0.5625,0.9875001907348633,1.5174999237060547,-1.7600002288818324,4,-0.05327209495907237,1.3750009934116936,21.68000030517578,1.0377293305598931,22.95499992370605,-1.606078120845781,22.90999984741211,-0.05327209495907237
4778,2012-04-30,21.950000762939453,22.01499938964844,21.84499931335449,21.864999771118164,3620800.0,0.008036792076921762,-1.7199597174114976,1.3076968220898502,49.68867205221815,54.83354588780067,0.6539504281345963,0.43233274039995706,0.537045831106127,1.060363972476182,8.963827610255839,0.23999977111816762,0.07941499132363816,-0.4412492752075181,-1.2637990656846014,0.3813005152695652,-0.8525241704460598,-0.02997437996897645,1.158668504333498,30.100368583752974,-34.98615604003367,0.4112748952385414,4,0.3874988555908203,0.3874988555908203,0.5712490081787109,1.342498779296875,-1.5,0,-0.0635535493975472,1.3414620530522707,21.774999618530273,1.3750009934116936,21.68000030517578,1.0377293305598931,22.95499992370605,-0.0635535493975472
4779,2012-05-01,22.145000457763672,22.21500015258789,22.020000457763672,22.05500030517578,3451200.0,0.008883812667262347,-1.4374985098824595,1.058812969819365,49.182406897359165,54.00541807636543,0.42704285256397156,0.2090664988548383,0.33475252159688296,0.8617750925449101,9.510083896782739,0.2649993896484375,0.13505234605424477,-0.2214996337890618,-1.042321451552617,0.5993221839744933,-0.6319105426708411,0.18891127509271755,0.9314954241638205,43.72883328484133,-20.742227445715812,0.4104109088817784,5,0.19249916076660156,0.19249916076660156,0.3762493133544922,1.1474990844726562,-1.6499996185302734,1,-0.08805602721294215,-1.7199597174114976,21.950000762939453,1.3414620530522707,21.774999618530273,1.3750009934116936,21.68000030517578,-0.08805602721294215
4780,2012-05-02,22.045000076293945,22.059999465942386,21.86000061035156,21.915000915527344,3174400.0,-0.004515709162456472,1.5000178816236291,1.4444326707074133,43.76658495926007,52.36012791488781,0.47598286054982,0.28509192432954933,0.4311437965834628,0.9587659017878281,10.227454588157821,0.2849998474121129,0.17149256705350524,-0.2970000267028823,-1.1258572325822342,0.5318571791764697,-0.7114286296425583,0.1174285762367937,0.9999658879949962,76.22377062737084,15.007282688909221,0.41442860293967676,5,0.2924995422363281,0.2924995422363281,0.47624969482421875,1.2474994659423828,-1.3999996185302734,2,-0.08346564509956778,-1.4374985098824595,22.145000457763672,-1.7199597174114976,21.950000762939453,1.3414620530522707,21.774999618530273,-0.08346564509956778
4781,2012-05-03,22.200000762939453,22.239999771118164,22.0049991607666,22.09499931335449,3232000.0,0.007031103928740068,1.5405544730032064,0.807708672623529,51.27841109209788,50.902984997277564,0.27198455067254557,0.13836686197627301,0.2779680665662454,0.8023449334858235,9.958547371989908,0.2350006103515625,0.16212066510461653,-0.14274940490722798,-0.9710353499835023,0.6855365401690463,-0.5568923774453651,0.27139356763090916,0.8140658820637086,93.70094586435903,27.603326238514057,0.4141429725381373,5,0.047499656677246094,0.1374988555908203,0.32124900817871094,1.092498779296875,-1.6800003051757812,3,-0.09729728708018781,1.5000178816236291,22.045000076293945,-1.4374985098824595,22.145000457763672,-1.7199597174114976,21.950000762939453,-0.09729728708018781
4782,2012-05-04,21.950000762939453,22.26499938964844,21.920000076293945,22.229999542236328,2232200.0,-0.011261260874249501,-1.0294068148414306,-2.666618226735119,44.17613928845071,50.01106600559748,0.38010664426699137,0.3969024765734801,0.5170930522311359,1.044746184954164,9.59833315942059,0.34499931335449574,0.11746373783600461,-0.3852494239807136,-1.2254214958730962,0.45492264791166903,-0.8053354599269049,0.034836611965477715,1.033784549163645,25.0003405979087,-38.79371546976263,0.4200860359461921,5,0.2974996566772461,0.3874988555908203,0.5549988746643066,1.342498779296875,-1.120000839233402,4,-0.08747152663136526,1.5405544730032064,22.200000762939453,1.5000178816236291,22.045000076293945,-1.4374985098824595,22.145000457763672,-0.08747152663136526
4783,2012-05-07,21.979999542236328,22.01499938964844,21.82999992370605,21.8700008392334,2811000.0,0.0013666869364088452,1.0555679181104343,-0.3928542234332425,39.99998835206795,48.20201873603119,0.252851497561732,0.382995949193468,0.4732810474297864,1.0121957621444508,9.210707020182666,0.18499946594238992,0.06281296542499604,-0.3530006408691406,-1.1969038068483755,0.49090252511009425,-0.7749522238587581,0.06895094212047681,0.9741100636247069,34.48271326157042,-24.97109745172238,0.42195158298961705,5,0.25750064849853516,0.3575000762939453,0.4850006103515625,1.3025007247924805,-1.1000003814697266,0,-0.08939946285312617,-1.0294068148414306,21.950000762939453,1.5405544730032064,22.200000762939453,1.5000178816236291,22.045000076293945,-0.08939946285312617
4784,2012-05-08,21.9950008392334,22.075000762939453,21.795000076293945,22.059999465942386,2501800.0,0.0006824976027977048,4.894675554127851,-0.5909035737199262,39.258121117499755,45.412287860823355,0.10550292877332623,0.3895418777858879,0.449514104980004,0.9946242958574771,9.382762990965016,0.2800006866455078,-0.056566864215223944,-0.3389993667602553,-1.1811619122575259,0.5031631787370152,-0.7600806395088924,0.08208190598838172,0.9300265745104142,42.55341598522785,-12.363231989993949,0.42108127274863594,5,-0.11250114440917969,0.342498779296875,0.4699993133544922,1.2874994277954102,-0.9650001525878906,1,-0.07024323788785969,1.0555679181104343,21.979999542236328,-1.0294068148414306,21.950000762939453,1.5405544730032064,22.200000762939453,-0.07024323788785969
4785,2012-05-09,21.71999931335449,21.84000015258789,21.479999542236328,21.575000762939453,2981200.0,-0.012502910451741345,-1.1492510120304946,-2.230794060684136,36.09130451107966,44.469806333936155,0.20886051204562506,0.6597788407033001,0.7130184267187438,1.2688633785346646,9.789548435348363,0.5150012969970703,-0.12084983059580168,-0.5895009040832555,-1.4742839766551086,0.29528216848859756,-1.0318924403691838,-0.1471093677973272,1.1765275521144467,30.573225193528515,-19.021382906285623,0.44239153628592714,5,0.15250015258789418,0.6075000762939489,0.745000839233402,1.56250095367432,-0.8249988555908168,2,-0.056399563206611325,4.894675554127851,21.9950008392334,1.0555679181104343,21.979999542236328,-1.0294068148414306,21.950000762939453,-0.056399563206611325
4786,2012-05-10,21.670000076293945,21.815000534057614,21.63500022888184,21.790000915527344,2156800.0,-0.002301990729336789,1.1176496987512532,-0.8276002683469245,27.07006466152167,42.279076992395005,0.2875287598697511,0.6779877779336303,0.7537650585500941,1.3150074499507198,10.785932293882784,0.18000030517577414,-0.22102216385263418,-0.5972501754760735,-1.5205764831879698,0.32607613223582277,-1.0589133293320216,-0.13558702162012537,1.1698656962456866,24.203894393608692,-18.998290487395593,0.46166315385594814,5,0.2024993896484375,0.6574993133544922,0.7899999618530273,1.6125001907348633,-0.5900001525878942,3,-0.04730039755060178,-1.1492510120304946,21.71999931335449,4.894675554127851,21.9950008392334,1.0555679181104343,21.979999542236328,-0.04730039755060178
4787,2012-05-11,21.725000381469727,21.825000762939453,21.575000762939453,21.57999992370605,1824400.0,0.002538085139923485,-2.2258318566646977,-1.2083286974489686,31.698782036592974,40.280200323992204,0.2510955868644409,0.6246937090630631,0.6843188147347092,1.2584285584091646,11.485206354844044,0.25,-0.3594114499208807,-0.5229998588562026,-1.4757157217548276,0.4297160040424224,-0.9993577903055133,-0.04664192740689188,1.060470741857774,41.176527158024314,-1.7820886226777688,0.4763579314493121,5,0.14749908447265625,0.6024990081787109,0.7349996566772461,1.557499885559082,0.0,4,-0.055466048448673755,1.1176496987512532,21.670000076293945,-1.1492510120304946,21.71999931335449,4.894675554127851,21.9950008392334,-0.055466048448673755
4788,2012-05-14,21.43000030517578,21.559999465942386,21.350000381469727,21.40999984741211,1900400.0,-0.013578829510427326,-2.0000000000000506,0.1379337560179914,25.415307444103902,37.63941149585273,0.5191731357548939,0.8921912367738614,0.9667888548533696,1.5486815653430384,12.50176820485953,0.375,-0.34159677051815507,-0.7714999198913581,-1.7897290824834862,0.2467292427007699,-1.2806145011874221,-0.2623853385952941,1.3032519549080739,11.034466429366313,-28.95630059458457,0.5091145812960644,5,0.3774995803833008,0.8324995040893555,0.9999990463256836,1.8224992752075195,0.3099994659423828,0,-0.027998150859793403,-2.2258318566646977,21.725000381469727,1.1176496987512532,21.670000076293945,-1.1492510120304946,21.71999931335449,-0.027998150859793403
4789,2012-05-15,21.19499969482422,21.354999542236328,21.155000686645508,21.239999771118164,2115200.0,-0.010965963929305489,-2.2000305180437936,-2.2499523173755485,22.50001937149341,35.276459763878655,0.6763723588804709,1.0685651000662446,1.1790168146579951,1.7768817259515757,13.384151788058443,0.27499961853027344,-0.34694441897877937,-0.9345005035400398,-2.024763288670755,0.1557622815906754,-1.4796318961053956,-0.38936911097468396,1.4552574525427886,5.839275819534049,-29.837125083382663,0.5451313925653568,5,0.5150003433227539,0.9700002670288086,1.197500228881836,2.0425004959106445,0.3099994659423828,1,-0.014862021165045869,-2.0000000000000506,21.43000030517578,-2.2258318566646977,21.725000381469727,1.1176496987512532,21.670000076293945,-0.014862021165045869
4790,2012-05-16,21.125,21.190000534057614,21.020000457763672,21.084999084472656,4825000.0,-0.003302651372121157,-1.0000224396373336,-0.8889077268681389,36.0902370654215,33.58888487202572,0.6729096565114396,1.0701757853328004,1.2436589254209274,1.840243556825655,14.266044839746272,0.17499923706054688,-0.38332944814316505,-0.9262501716613762,-2.0704433055855276,0.2179429622627751,-1.4983467386234501,-0.35415360469930235,1.4056366305092887,13.043416451053425,-24.721262884692116,0.5720965669620749,5,0.5174999237060547,0.9724998474121094,1.2325000762939453,2.077500343322754,0.5349998474121094,2,-0.004497008916188983,-2.2000305180437936,21.19499969482422,-2.0000000000000506,21.43000030517578,-2.2258318566646977,21.725000381469727,-0.004497008916188983
4791,2012-05-17,20.825000762939453,21.030000686645508,20.825000762939453,20.934999465942386,5896400.0,-0.014201147316475593,-2.727315288446533,-2.7499046347511853,28.409143124666755,31.83699640938306,0.8463571948389408,1.2889830857557918,1.52745055475242,2.1283601206902034,15.518472393219495,0.2999992370605469,-0.4444558298730499,-1.1327494621276841,-2.35818382294768,0.09268489869231189,-1.7454666425376821,-0.5200322817176861,1.5545722502952728,0.0,-38.55362797178596,0.6127171804099973,5,0.625,1.1749992370605469,1.5324993133544922,2.377499580383301,0.529998779296875,3,0.003361329760371179,-1.0000224396373336,21.125,-2.2000305180437936,21.19499969482422,-2.0000000000000506,21.43000030517578,0.003361329760371179
4792,2012-05-18,20.729999542236328,20.84499931335449,20.6299991607666,20.815000534057614,2610200.0,-0.004561883179960868,1.9655489930414927,0.7727454006345771,21.2264235819961,29.751044768263966,0.8382532598738628,1.2612008307837002,1.6015822750727366,2.207372666076594,15.939457582726192,0.21500015258788707,-0.4818761300289722,-1.1087506294250495,-2.3252594439226186,0.10775818507251955,-1.7170050366738323,-0.5004962221762668,1.463024800962966,10.752725661829208,-27.67758530093422,0.608254407248784,5,0.6225004196166992,1.172499656677246,1.6275005340576172,2.472500801086426,0.970001220703125,4,0.016883762141750802,-2.727315288446533,20.825000762939453,-1.0000224396373336,21.125,-2.2000305180437936,21.19499969482422,0.016883762141750802
4793,2012-05-21,21.104999542236328,21.1200008392334,20.86000061035156,20.875,2803800.0,0.018089725435640025,-1.00001467200725,-2.7058453943678904,27.39131444341983,28.4325106933662,0.36440259509913275,0.795872230770506,1.2077057655153993,1.8180031046490512,17.19637862056614,0.3900012969970703,-0.5637819963633603,-0.6505005836486824,-1.8258658386982702,0.5248646714009055,-1.238183211173478,-0.06281795612388663,0.8692012754223875,65.51725952292632,26.610555690817236,0.5876826275247939,5,0.13000011444091797,0.7974996566772461,1.2525005340576172,2.097500801086426,0.7700004577636719,0,0.029376965301165958,1.9655489930414927,20.729999542236328,-2.727315288446533,20.825000762939453,-1.0000224396373336,21.125,0.029376965301165958
4794,2012-05-22,20.809999465942386,20.98500061035156,20.7450008392334,20.84000015258789,2796800.0,-0.01397773431378535,-2.0000357632472583,-0.13043802763171627,25.25051601559518,27.227978638312365,0.5292939827727672,0.9754929421551495,1.4754989235787157,2.10228098118289,18.198598212402853,0.3599987030029297,-0.610598949783622,-0.8405006408691378,-1.9552485098399934,0.27424722810171787,-1.3978745753545638,-0.28312670638371173,0.9760131197514319,32.1428328144912,-1.9590976244554597,0.5573739344854273,5,0.417500495910641,1.0924997329711879,1.547500610351559,2.3925008773803675,1.3850002288818324,1,0.04469006867096814,-1.00001467200725,21.104999542236328,1.9655489930414927,20.729999542236328,-2.727315288446533,20.825000762939453,0.04469006867096814
4795,2012-05-23,20.530000686645508,20.670000076293945,20.3799991607666,20.665000915527344,2600000.0,-0.01345501136389382,3.0000526170400286,4.49990463475163,18.129779744983196,26.234613647585874,0.6959235456004862,1.1220288253622002,1.7193181641931652,2.3680641619377596,19.652065896276078,0.4300003051757848,-0.658408896183019,-0.9992494583129883,-2.0417582205994016,0.043259303973425034,-1.5205038394561967,-0.47799507716977985,1.0941700195585007,20.27043049276498,-6.03268346100959,0.5212543811432067,5,0.5724992752075195,1.2474985122680664,1.8137497901916504,2.402499198913574,1.8449993133544922,2,0.04749139997619767,-2.0000357632472583,20.809999465942386,-1.00001467200725,21.104999542236328,1.9655489930414927,20.729999542236328,0.04749139997619767
4796,2012-05-24,20.59000015258789,20.71500015258789,20.48500061035156,20.59000015258789,1965000.0,0.002922526251127211,-1.190481380563084,-0.0,22.016451861038306,25.158799183635356,0.5214514735313749,1.0289364202597397,1.6329229906651719,2.2907005547884687,19.900292791627834,0.22999954223633168,-0.7116417977658003,-0.8847499847412124,-2.0051330384180197,0.235633068935595,-1.4449415115796143,-0.32455845790281046,0.835103106346132,28.3784480403326,1.831619498684951,0.5601915268384031,5,0.37999916076660156,1.1874990463256836,1.7662501335144043,2.3424997329711914,2.2449989318847656,3,0.05196695905268034,3.0000526170400286,20.530000686645508,-2.0000357632472583,20.809999465942386,-1.00001467200725,21.104999542236328,0.05196695905268034
4797,2012-05-25,20.614999771118164,20.68000030517578,20.51000022888184,20.51000022888184,1541000.0,0.0012141631056341584,-2.2381108083561916,100.0,21.85568810420648,24.76328592364675,0.3603327652589279,0.9618934462931463,1.5844976829093618,2.2368893686494857,20.305866837279385,0.17000007629394176,-0.7335828441543626,-0.8017503738403313,-1.9755177987569148,0.37201705107625216,-1.388634086298623,-0.21486666138203958,0.6428868321090704,31.75676720604989,5.957090085866504,0.5868837124582916,5,0.2524995803833008,1.1624994277954102,1.7437505722045898,2.317500114440918,2.4549999237060547,4,0.03589618138899575,-1.190481380563084,20.59000015258789,3.0000526170400286,20.530000686645508,-2.0000357632472583,20.809999465942386,0.03589618138899575
4798,2012-05-29,20.55500030517578,20.674999237060547,20.48500061035156,20.655000686645508,1782200.0,-0.0029104761876564966,1.7143149089225156,-0.9523887375113855,20.85018351478891,24.579970828457363,0.31643752710753503,0.9613113596867962,1.6139272754379803,2.269431765881187,21.15339712858339,0.18999862670898793,-0.7299648531604639,-0.7919998168945312,-1.997703158076991,0.41370352428792856,-1.3948514874857594,-0.18914814630330312,0.5624243072577535,28.92573968694353,5.028620013732343,0.6028516705912295,5,0.22999954223632812,1.1324996948242188,1.984999656677246,2.377499580383301,2.2849998474121094,1,0.05570422966500077,-2.2381108083561916,20.614999771118164,-1.190481380563084,20.59000015258789,3.0000526170400286,20.530000686645508,0.05570422966500077
4799,2012-05-30,20.19499969482422,20.34000015258789,20.18000030517578,20.299999237060547,2871200.0,-0.01751401629806415,-1.37039758116929,1.049991416963894,20.15654452411438,22.8095605460899,0.5807419386156418,1.2308380640640841,1.934192362536315,2.604553009982176,22.669202682379204,0.375,-0.7704744904581702,-1.0545003890991218,-2.303107857466081,0.19410707926783743,-1.6788041232825996,-0.43019665491564396,0.8044368453426074,2.8036250329775325,-19.41254638505712,0.6243037341834788,5,0.4550008773803711,1.392500877380371,2.387500286102295,2.7375001907348633,2.4449996948242223,2,0.0831889245141384,1.7143149089225156,20.55500030517578,-2.2381108083561916,20.614999771118164,-1.190481380563084,20.59000015258789,0.0831889245141384
4800,2012-05-31,20.20499992370605,20.325000762939453,20.06999969482422,20.28499984741211,2397800.0,0.000495183413367295,2.1874783935532323,0.7619073569482627,20.874741389247745,21.972404797710013,0.47663939807429045,1.1340658790206497,1.8789178776558977,2.5685209346019704,24.032095409516803,0.2550010681152344,-0.7688066698681197,-0.9525001525878949,-2.22522852866566,0.32022822348987035,-1.5888643406267775,-0.31613596454901227,0.6469380941623868,20.930253189261528,-0.9917511471852478,0.6363641880388832,5,0.39000034332275746,1.3175001144409215,2.3775000572204625,2.7000007629394567,2.55999946594239,3,0.09849046169920284,-1.37039758116929,20.19499969482422,1.7143149089225156,20.55500030517578,-2.2381108083561916,20.614999771118164,0.09849046169920284
4801,2012-06-01,20.040000915527344,20.09000015258789,19.864999771118164,20.0,2842600.0,-0.008166246414340161,2.214305177111717,-0.5000119209403016,17.904748756589356,21.603329817109262,0.5795185765838013,1.18995565440445,1.9999828340394288,2.7094577965784055,25.97974924751992,0.3400001525878871,-0.7407483198266576,-1.0094991683959975,-2.2763182218287312,0.2573198850367362,-1.6429086951123644,-0.37608964167963066,0.655549437732251,21.472518985712448,1.9040392810379103,0.6334095267163666,6,0.4524993896484375,1.024998664855957,2.54249906539917,2.852499008178711,2.6149997711181676,4,0.11651691505979223,2.1874783935532323,20.20499992370605,-1.37039758116929,20.19499969482422,1.7143149089225156,20.55500030517578,0.11651691505979223
4802,2012-06-04,20.030000686645508,20.075000762939453,19.920000076293945,20.0,1557800.0,-0.0004990133944599018,1.5833267106413416,0.75,20.08545580368306,20.791567746027397,0.5361653018060935,1.1054142495643333,1.9669612406668122,2.6935765765893542,27.87054872638315,0.1550006866455078,-0.7873509654953885,-0.9234993934631355,-2.1939823083348067,0.3469835214085357,-1.558740850898971,-0.2882579360272999,0.49943955018580155,20.370496829325152,-0.2660158234568577,0.6352414574358354,6,0.39499950408935547,1.034998893737793,2.3074989318847656,2.659998893737793,2.760000228881836,0,0.14003985530051977,2.214305177111717,20.040000915527344,2.1874783935532323,20.20499992370605,-1.37039758116929,20.19499969482422,0.14003985530051977
4803,2012-06-05,20.01499938964844,20.049999237060547,19.86000061035156,19.895000457763672,2117600.0,-0.0007489414120224192,1.0000000000000373,3.999872846334914,22.169790101575302,20.449264866691856,0.42498142657131766,1.0178397744111756,1.9398136402987056,2.682027089040993,29.72002491787926,0.18999862670898793,-0.7923200196493525,-0.8402506828308063,-2.080040443948743,0.3995390782871304,-1.4601455633897764,-0.22035580227183615,0.38155275404023925,32.29144314903684,9.379046498361859,0.6198948805589692,6,0.2725009918212855,1.047500610351559,2.3225002288818324,2.6500005722045863,2.4899997711181605,1,0.1526355432594113,1.5833267106413416,20.030000686645508,2.214305177111717,20.040000915527344,2.1874783935532323,20.20499992370605,0.1526355432594113
4804,2012-06-06,20.450000762939453,20.45499992370605,20.155000686645508,20.174999237060547,1962400.0,0.02173376900106172,1.1052589310811267,2.291699780652887,36.418529753096195,22.481348200926636,-0.07426586268025659,0.48607758401974976,1.4592731735133455,2.218982604465076,31.310989080511092,0.4400005340576101,-0.7648460346749815,-0.32799930572509695,-1.456292616480166,0.800294005029972,-0.8921459611026314,0.23614734965243755,-0.5900001525878942,99.15980394356866,71.90091437433787,0.5641466553775341,6,-0.16250038146972656,0.6124992370605469,1.8874988555908203,1.8874988555908203,2.404998779296875,2,0.11687038144173156,1.0000000000000373,20.01499938964844,1.5833267106413416,20.030000686645508,2.214305177111717,20.040000915527344,0.11687038144173156
4805,2012-06-07,20.4950008392334,20.73500061035156,20.479999542236328,20.73500061035156,2358800.0,0.0022004926462153573,1.1250109275286635,-0.872721598002484,42.60090338130777,24.768509480956574,-0.13941360458177954,0.36322067786252177,1.3744432133110536,2.150467025879614,32.08427244243664,0.2849998474121058,-0.7782017457118044,-0.22174930572509766,-1.2644848225250946,0.8209862110748993,-0.7431170641250944,0.29961845267489906,-0.6350002288818395,72.57145472935308,40.135119688783625,0.5213677583999977,6,-0.1975002288818395,0.5674991607666016,1.842498779296875,1.842498779296875,2.4599990844726527,3,0.10465959807666314,1.1052589310811267,20.450000762939453,1.0000000000000373,20.01499938964844,1.5833267106413416,20.030000686645508,0.10465959807666314
4806,2012-06-08,20.645000457763672,20.65999984741211,20.43000030517578,20.44499969482422,2267200.0,0.007318839345599404,1.0,-0.8333373069801202,48.140063672894264,27.68899565525522,-0.3137892602747918,0.13965348202635042,1.1952069268442749,1.9710388829584566,32.933512985369454,0.22999954223632812,-0.756909241852334,-0.020499706268310547,-0.9617859288163224,0.9207865162797013,-0.49114281754231826,0.45014340500569716,-0.7499998474121128,89.71426827567005,52.282313650329684,0.47064311127400626,6,-0.3474998474121129,0.4174995422363281,1.6924991607666016,1.6924991607666016,2.520000457763672,4,0.10268824823820877,1.1250109275286635,20.4950008392334,1.1052589310811267,20.450000762939453,1.0000000000000373,20.01499938964844,0.10268824823820877
4807,2012-06-11,20.520000457763672,20.915000915527344,20.51000022888184,20.915000915527344,2544600.0,-0.006054734668363371,1.050634011608237,-1.9749947548112685,35.62655704331874,29.330814936202977,-0.2276185830247428,0.17892265757038928,1.2916551450070202,2.0601558924716414,33.45656264776492,0.40500068664550426,-0.6904625509181521,-0.08524971008300852,-0.8845417703424907,0.7140423501764737,-0.4848957402127496,0.31439632004673257,-0.5913998474121129,62.559209146592934,27.4951214092531,0.39964603012974126,6,-0.13249969482421875,0.5424995422363281,1.7724995613098145,1.8174991607666016,2.8249988555908168,0,0.10404484314102769,1.0,20.645000457763672,1.1250109275286635,20.4950008392334,1.1052589310811267,20.450000762939453,0.10404484314102769
4808,2012-06-12,20.82999992370605,20.84000015258789,20.524999618530273,20.645000457763672,1892000.0,0.015107186112419901,2.0731770857562872,-0.4683525355635515,50.48781622456463,32.700956236253006,-0.5526210790751982,-0.1879693731317431,0.9562786047657603,1.7211406096093036,33.589435996556446,0.31999969482421875,-0.6384462583463844,0.2547497749328578,-0.45412950057581014,0.9636290504415257,-0.0996898628214744,0.60918941268719,-0.8422152950439461,88.81566233916115,51.176897852689144,0.35443963775433385,6,-0.442499160766598,0.13750076293945668,1.4625000953674352,1.5074996948242223,2.840000152587894,1,0.09409510316851555,1.050634011608237,20.520000457763672,1.0,20.645000457763672,1.1250109275286635,20.4950008392334,0.09409510316851555
4809,2012-06-13,20.8799991607666,20.98500061035156,20.70499992370605,20.84499931335449,3040400.0,0.0024003474432876537,1.2856942671193015,0.1891889105399587,59.615344307925845,37.005467671661684,-0.5534342415637106,-0.27697848815335746,0.8682261365084045,1.6431595976432831,33.24746897497826,0.2800006866455078,-0.5852044924339133,0.3204990386962905,-0.34294379556414256,0.9839418729567235,-0.011222378433927815,0.6522204558265088,-0.8365815548925823,81.08083029761548,39.54129631456369,0.3317214171302173,6,-0.4574985504150426,0.08750152587890625,1.4075007438659668,1.4575004577636719,2.545000076293949,2,0.0778256736261449,2.0731770857562872,20.82999992370605,1.050634011608237,20.520000457763672,1.0,20.645000457763672,0.0778256736261449
4810,2012-06-14,21.030000686645508,21.09499931335449,20.93000030517578,20.9950008392334,1950000.0,0.007183981413215745,1.000023119783642,0.9999999999998985,61.5183280057441,41.851420921567765,-0.6415705225666066,-0.4579409093035878,0.6845148020332594,1.4631298777512143,32.55666989206561,0.21500015258788707,-0.5169814052751676,0.47525053024292063,-0.1723153247986886,1.1228163852845299,0.1514676027221178,0.7990334577637235,-0.9112564404132861,90.22575584180217,45.07902610692624,0.3237829275208042,6,-0.552500724792484,-0.18000030517578125,1.0799989700317383,1.3074989318847656,2.0450000762939418,3,0.08678073209715742,1.2856942671193015,20.8799991607666,2.0731770857562872,20.82999992370605,1.050634011608237,20.520000457763672,0.08678073209715742
4811,2012-06-15,20.895000457763672,20.979999542236328,20.84000015258789,20.90999984741211,2286000.0,-0.0064194115299085475,-1.239990234375,-0.4285558583106267,56.93070195068665,45.945337160123714,-0.4163140981564233,-0.3345817738018617,0.7948247693181472,1.5674910661438695,31.597419893086116,0.1900005340576172,-0.4150376631402537,0.33675031661987376,-0.3176859097458191,0.9911865429855666,0.009532203437029096,0.6639684298027184,-0.6786307048192235,65.81210793327875,18.18793919558859,0.3272181131828462,6,-0.4175004959106481,-0.05249977111816406,1.2049989700317383,1.4324989318847656,2.0,4,0.09858815127122789,1.000023119783642,21.030000686645508,1.2856942671193015,20.8799991607666,2.0731770857562872,20.82999992370605,0.09858815127122789
4812,2012-06-18,21.07999992370605,21.07999992370605,20.790000915527344,20.809999465942386,1810400.0,0.008853767020313263,1.1481371593269492,-18.000762970498002,62.237739852160644,50.39733157685542,-0.48802940007326256,-0.5186047858623191,0.5895158858066836,1.3518189237371168,30.194535198045603,0.2899990081787074,-0.3060844916396803,0.5042497634887653,-0.1871960358530842,1.1956955628306147,0.15852686381784054,0.84997266315969,-0.7757672147205987,97.3685267229725,45.421949375248225,0.3457228996709249,6,-0.45499992370605113,-0.23749923706054332,1.019999504089359,1.2474994659423864,1.645000457763679,0,0.09890896581439512,-1.239990234375,20.895000457763672,1.000023119783642,21.030000686645508,1.2856942671193015,20.8799991607666,0.09890896581439512
4813,2012-06-19,21.725000381469727,21.75,21.434999465942386,21.475000381469727,4487000.0,0.030597744786437397,1.100008900982899,0.9259243560943461,81.48146694599244,55.40432459828834,-0.9666064080482109,-1.1750185683998566,-0.06629989537031022,0.6784673146429476,29.95375216970818,0.6700000762939489,-0.14558890191504048,1.1182501792907722,0.2857001012105158,1.9508002573710286,0.7019751402506458,1.5345252183308986,-1.3416910120473702,97.60769218133134,37.815435316100306,0.41627503904012747,6,-0.6350002288818359,-0.9200000762939453,0.3749990463256836,0.6024990081787109,1.1749992370605469,1,0.07456841903057154,1.1481371593269492,21.07999992370605,-1.239990234375,20.895000457763672,1.000023119783642,21.030000686645508,0.07456841903057154
4814,2012-06-20,21.739999771118164,21.864999771118164,21.61000061035156,21.729999542236328,3396600.0,0.0006904206851583439,-1.040008850165148,0.04000091552734375,81.51948627728076,59.72861158672979,-0.87096752399464,-1.1771240636599885,-0.09055143129436516,0.6368322391421017,29.589510955835003,0.2549991607666051,0.011264710094014418,1.08674955368042,0.1142744100848283,2.0592246972760115,0.6005119818826223,1.5729871254782175,-1.1926875260264893,88.37208064456033,22.68650452513549,0.4862375717977966,6,-0.5924997329711914,-0.8774995803833008,0.2950000762939453,0.5225000381469727,1.5500011444091797,2,0.08877646391421812,1.100008900982899,21.725000381469727,1.1481371593269492,21.07999992370605,-1.239990234375,20.895000457763672,0.08877646391421812
4815,2012-06-21,21.5049991607666,21.81999969482422,21.48500061035156,21.7450008392334,3142600.0,-0.010809595806149153,-1.3928610354223079,-23.999618539004388,79.24144720762216,63.184320868366214,-0.5337629625292948,-0.9120975103952844,0.1246996762981496,0.8419635148496383,28.52934218198574,0.3349990844726598,0.16312063850241998,0.8029990196228027,-0.23874721301009316,1.8447452522556986,0.2821259033063548,1.3238721359392507,-0.773210662031218,66.51153547938375,-4.569787762757301,0.5208731163164482,6,-0.31749916076660156,-0.6424989700317383,0.43250083923339844,0.6600008010864258,2.02500152587891,3,0.08928156945928967,-1.040008850165148,21.739999771118164,1.100008900982899,21.725000381469727,1.1481371593269492,21.07999992370605,0.08928156945928967
4816,2012-06-22,21.65999984741211,21.70499992370605,21.545000076293945,21.674999237060547,1620400.0,0.007207658344311252,3.266619195361685,0.06249701978860367,80.75466130210572,68.1985546748981,-0.5918881812355039,-1.0359395214819074,-0.05848915932288179,0.6553763317327537,27.55172396844848,0.20000076293944957,0.2659758014577811,0.9044997215270989,-0.219669373746612,2.02866881680081,0.34241517389024523,1.4665842691639526,-0.7695617705431381,80.93021935419767,3.2924495030599132,0.5620845476368551,6,-0.4650001525878906,-0.7974996566772461,0.21000003814697266,0.4375,1.745000839233402,4,0.0653278358954561,-1.3928610354223079,21.5049991607666,-1.040008850165148,21.739999771118164,1.100008900982899,21.725000381469727,0.0653278358954561
4817,2012-06-25,21.354999542236328,21.51000022888184,21.34000015258789,21.51000022888184,1772200.0,-0.014081269959575815,1.1935396542176282,10.333799593082638,72.78909931698807,70.6764750185007,-0.17431869916538645,-0.709009024107381,0.22725400680706898,0.9232629667793155,26.318850329616893,0.31999969482421875,0.3450579754024581,0.5624994277954087,-0.5905396643070944,1.7155385198979118,-0.014020118255842817,1.1390189738466603,-0.3281228281724715,2.8570286756451386,-77.19068278666948,0.576519546051251,6,-0.06999969482421875,-0.49249935150146484,0.37000083923339844,0.6450004577636719,2.2150001525878906,0,0.07211430337338576,3.266619195361685,21.65999984741211,-1.3928610354223079,21.5049991607666,-1.040008850165148,21.739999771118164,0.07211430337338576
4818,2012-06-26,21.700000762939453,21.729999542236328,21.46500015258789,21.51499938964844,3512800.0,0.016155524612434524,1.1632697547683923,-1.1935519596381703,71.92980694970359,72.0447486453649,-0.42793396263212813,-1.0159180942781347,-0.1414519293805796,0.553714974707809,25.15160201092049,0.375,0.4134328365536035,0.8502506256103501,-0.36515235437214244,2.0656536055928427,0.24254913561910385,1.4579521156015964,-0.5557868208879917,68.57159465360706,-8.684365643552297,0.6077014899912461,6,-0.3725004196166992,-0.8375005722045898,-0.07250118255615234,0.2024984359741211,1.8400001525878906,1,0.0472350038015128,1.1935396542176282,21.354999542236328,3.266619195361685,21.65999984741211,-1.3928610354223079,21.5049991607666,0.0472350038015128
4819,2012-06-27,21.875,21.88500022888184,21.645000457763672,21.795000076293945,2477400.0,0.008064480686997166,3.7999771119034476,0.4324288100294947,73.15433707186284,73.33763854160031,-0.49947457488329405,-1.1158108158347062,-0.34747653138838785,0.3526221307601958,23.567895927779254,0.23999977111816762,0.5355259080516568,0.9412498474121094,-0.31514767646243413,2.197647371286653,0.3130510854748394,1.5694486093493794,-0.6298760418792,98.16509587487731,19.47732028436785,0.6281987619372713,6,-0.5374994277954102,-1.0024995803833008,-0.30625057220458984,0.02749919891357422,2.229999542236328,2,0.046857125418526824,1.1632697547683923,21.700000762939453,1.1935396542176282,21.354999542236328,3.266619195361685,21.65999984741211,0.046857125418526824
4820,2012-06-28,22.19499969482422,22.19499969482422,21.75,21.895000457763672,5115600.0,0.01462855747767855,1.9666721767989521,3.749994039529838,74.60315057511075,75.30124394431411,-0.7116812721749177,-1.3482037317978914,-0.6971959380624924,0.008843227123328745,21.951300567039528,0.44499969482421875,0.614535071434922,1.1617495536804192,-0.16487723814394428,2.4883763455047827,0.49843615776823924,1.8250629495925992,-0.8474955333816538,100.0,21.768998764218722,0.6633133959121811,6,-0.7024993896484375,-1.1674995422363281,-0.630000114440918,-0.29250049591064453,1.8700008392333949,3,0.04933549158635375,3.7999771119034476,21.875,1.1632697547683923,21.700000762939453,1.1935396542176282,21.354999542236328,0.04933549158635375
4821,2012-06-29,22.375,22.524999618530273,22.309999465942386,22.48500061035156,7850000.0,0.008109948531234146,1.2631758588149886,-0.36666963366096245,78.93913389163171,77.15695439314422,-0.7371891894788014,-1.4169502128756974,-0.9055982544433192,-0.19564787326093125,20.16255768327779,0.3299999237060547,0.6823546510337657,1.2249999046325684,-0.14389101686579764,2.5938908261309344,0.5405544438833871,1.9094453653817496,-0.8749466425487391,87.34179863861924,6.8339533799961885,0.6844454607491826,6,-0.44250011444091797,-1.182499885559082,-0.9350004196166992,-0.5975008010864258,1.6800003051757812,4,0.0516201424199112,1.9666721767989521,22.19499969482422,3.7999771119034476,21.875,1.1632697547683923,21.700000762939453,0.0516201424199112
4822,2012-07-02,22.834999084472656,22.875,22.375,22.415000915527344,7884600.0,0.0205586183004538,1.0,-3.818143986683436,79.88074954505066,76.9790969041507,-1.0304214062131223,-1.7455251235349571,-1.402618475285145,-0.6793880898581577,18.457339900202868,0.5,0.7535210857909078,1.544749069213868,0.08711809265089343,3.0023800457768424,0.8159335809323807,2.273564557495355,-1.1299564748055921,97.16305532934909,16.974672618008285,0.7288154882814869,7,-0.7274990081787109,-1.467498779296875,-1.461249828338623,-1.057499885559082,0.7600002288818324,0,0.02496175279290669,1.2631758588149886,22.375,1.9666721767989521,22.19499969482422,3.7999771119034476,21.875,0.02496175279290669
4823,2012-07-03,23.06999969482422,23.06999969482422,22.86000061035156,22.864999771118164,5294200.0,0.010291246760388839,1.0487723183133797,0.48809718437783833,80.93218626699303,76.91384134745205,-1.178502025298915,-1.8339450596131144,-1.6617118919231473,-0.9344495985525612,16.66751245019556,0.2350006103515625,0.8616384730429694,1.6269996643066413,0.0937292192648762,3.1602701093484065,0.8603644417857588,2.393634886827524,-1.130965607090566,100.0,19.101445119823097,0.7666352225208818,7,-0.8649997711181641,-1.6049995422363281,-1.7475004196166992,-1.2925004959106445,0.345001220703125,1,0.02167316890394999,1.0,22.834999084472656,1.2631758588149886,22.375,1.9666721767989521,22.19499969482422,0.02167316890394999
4824,2012-07-05,22.84000015258789,22.90500068664551,22.70000076293945,22.78000068664551,4829800.0,-0.009969637853438185,1.157887868292922,0.29268043059572696,74.99998682770587,76.44256797190579,-0.8672599080405021,-1.4922190085412197,-1.4634878015004134,-0.7234174588214302,16.067010166373638,0.3699989318847692,0.9473185544681719,1.2775001525878906,-0.30176141138240453,2.856761716558186,0.48786937060274127,2.06713093457304,-0.6747729434361247,82.57578822645435,2.739039273719186,0.7896307819851478,7,-0.6350002288818359,-1.375,-1.603750228881836,-1.0625009536743164,0.7399997711181605,3,0.03064801918839466,1.0487723183133797,23.06999969482422,1.0,22.834999084472656,1.2631758588149886,22.375,0.03064801918839466
4825,2012-07-06,22.63999938964844,22.670000076293945,22.51499938964844,22.604999542236328,3303200.0,-0.008756600770722378,2.2631304208158585,0.5833359824523301,73.67704588297535,75.65616625866909,-0.5468334713851668,-1.1839843439448323,-1.299692366605008,-0.5475717659220116,16.10467834718436,0.3250007629394496,0.9244127000533204,0.9702494621276898,-0.5950464206270425,2.535545344882422,0.18760152075032366,1.752897403505056,-0.2938176833621853,43.421029516211405,-36.61216334724696,0.7826479413773654,7,-0.43499946594238637,-1.1749992370605504,-1.5212488174438512,-0.962499618530277,0.9150009155273402,4,0.06470848904959436,1.157887868292922,22.84000015258789,1.0487723183133797,23.06999969482422,1.0,22.834999084472656,0.06470848904959436
4826,2012-07-09,22.76499938964844,22.78000068664551,22.6299991607666,22.69499969482422,2397600.0,0.005521201562273648,1.9999618539002966,1.9999999999998985,73.24135971523967,75.70641741403037,-0.55720120589271,-1.2037318455536017,-1.419088322058169,-0.6958460214748108,16.107510577460584,0.1500015258789098,0.9057592590869845,0.9892495155334515,-0.5709770764896653,2.5494761075565684,0.20913621952189132,1.7693628115450117,-0.2740540856545941,56.115044733520456,-20.827893392643638,0.7801132960115585,7,-0.49749946594238637,-1.2999992370605504,-1.7062492370605504,-1.1424999237060582,0.8900012969970703,0,0.05710525716070536,2.2631304208158585,22.63999938964844,1.157887868292922,22.84000015258789,1.0487723183133797,23.06999969482422,0.05710525716070536
4827,2012-07-10,22.65500068664551,22.73500061035156,22.57999992370605,22.70499992370605,1992600.0,-0.004831922071254158,1.8181786655571248,-0.7142779291551756,65.04854788432463,74.94183307343272,-0.27200937161384076,-0.9756028696092436,-1.307710806157484,-0.5910764332469789,16.794545139282146,0.18499946594238992,0.9107841977068176,0.77250080108643,-0.7164919657454583,2.2614935679183183,0.028004417670484116,1.516997184502376,0.4149990081787074,25.225445047769767,-47.07512405546453,0.744496383415945,7,-0.29750061035156605,-1.1900005340576207,-1.8762507438659703,-1.135001182556156,1.1350002288818324,1,0.06179649419986699,1.9999618539002966,22.76499938964844,2.2631304208158585,22.63999938964844,1.157887868292922,22.84000015258789,0.06179649419986699
4828,2012-07-11,22.790000915527344,22.84000015258789,22.68000030517578,22.79999923706055,3210800.0,0.005958959381599627,2.5555461365659307,0.19996948195630607,66.3551529592119,74.18636817202706,-0.26388323207011766,-1.0079120546144367,-1.445376752637742,-0.7295359709704741,17.58020749175915,0.18499946594237926,0.9026003014508106,0.809500980377198,-0.6454321299510575,2.2644340907054534,0.08203442521307025,1.5369675355413257,0.27019878387451257,70.51297726350087,0.23521128103345745,0.7274665551641273,7,-0.3800010681152344,-1.3250007629394531,-2.0450010299682617,-1.2700014114379883,1.0599994659423864,2,0.03532243815219327,1.8181786655571248,22.65500068664551,1.9999618539002966,22.76499938964844,2.2631304208158585,22.63999938964844,0.03532243815219327
4829,2012-07-12,22.5049991607666,22.55500030517578,22.354999542236328,22.434999465942386,4470800.0,-0.012505561356365047,1.3529226971838888,-7.001144601294372,65.33741326250018,73.15684180395921,0.13397026944070234,-0.6270779512808815,-1.1726938068643946,-0.4504044388490698,18.484268871231563,0.4350013732910156,0.9351382644887565,0.4432492256164551,-0.9322438283382191,1.8187422795711292,-0.24449730136088377,1.130995752593794,0.5455965431213379,30.927717476797234,-38.181261712096294,0.6877465269773377,7,0.18500041961669922,-0.8924989700317383,-1.8299989700317383,-0.9874992370605469,1.1350002288818395,3,0.0404355382668562,2.5555461365659307,22.790000915527344,1.8181786655571248,22.65500068664551,1.9999618539002966,22.76499938964844,0.0404355382668562
4830,2012-07-13,22.854999542236328,22.895000457763672,22.65999984741211,22.69499969482422,2635000.0,0.01555211706383397,-1.0434876353805582,2.2857220708448027,67.2937635529332,71.86291176632605,-0.1257920143262119,-0.8783786423415236,-1.5279761450573695,-0.8018244844582512,19.947867305100143,0.3900012969970703,0.9638835161613102,0.7019996643066406,-0.6266417318670712,2.0306410604803524,0.03767896621978295,1.3663203623934983,0.16777231518554814,92.59243560943217,23.946916832478777,0.6643206980868567,7,-0.1424999237060547,-1.1049995422363281,-2.179999351501465,-1.3374996185302734,0.6900005340576172,4,0.031721741237837886,1.3529226971838888,22.5049991607666,2.5555461365659307,22.790000915527344,1.8181786655571248,22.65500068664551,0.031721741237837886
4831,2012-07-16,22.95499992370605,23.045000076293945,22.854999542236328,22.940000534057614,2970400.0,0.0043754269732065865,-1.0540445800771971,0.09374627470614882,74.61537603796387,71.27787026553864,-0.15071678552975243,-0.8602410567270304,-1.6372022724925763,-0.9008412269898649,21.347079551590483,0.1900005340576172,0.9809423178755168,0.6990000724792438,-0.5350415928182706,1.9330417377767581,0.08197923983048838,1.3160209051279992,-0.600000381469723,86.95650972055931,9.576546289664876,0.617020832648757,7,-0.2425003051757777,-1.2049999237060511,-2.27499961853027,-1.4374999999999964,0.520000457763679,0,0.02613811298034885,-1.0434876353805582,22.854999542236328,1.3529226971838888,22.5049991607666,2.5555461365659307,22.790000915527344,0.02613811298034885
4832,2012-07-17,23.165000915527344,23.19499969482422,22.95000076293945,23.0049991607666,2735200.0,0.009148376933969082,1.2272699687020776,10.667217700915565,73.5152385745899,70.45376496638272,-0.3452957828301315,-0.9549929726528248,-1.84611951502837,-1.1134974334866712,23.18842800449462,0.24499893188476918,0.9740720026559799,0.8047510147094741,-0.3613964977708939,1.970898527189842,0.22167725846929187,1.3878247709496563,-0.7962013626098638,96.42871739910355,17.19369660878509,0.5830737562401839,7,-0.3900012969970703,-1.3125009536743164,-2.4850006103515625,-1.647500991821289,0.2749996185302699,1,0.021152590190045117,-1.0540445800771971,22.95499992370605,-1.0434876353805582,22.854999542236328,1.3529226971838888,22.5049991607666,0.021152590190045117
4833,2012-07-18,23.34499931335449,23.375,23.1200008392334,23.1299991607666,2948400.0,0.007770273719544418,-1.1702352158174114,1.34373621657704,73.55767496709521,70.29350809298154,-0.5388489212382837,-1.0618435585110184,-2.0238873201784244,-1.2966481885156966,24.128926337985533,0.25499916076660156,0.9428860216970989,0.9037494659423793,-0.30102128978350606,2.1085202216682646,0.3013640880794348,1.5061348438053237,-0.9431517547607378,97.05875753121845,19.3830682995266,0.6023853778629428,7,-0.4799995422363246,-1.394999504089352,-2.619998931884762,-1.827499389648434,0.1500015258789098,2,0.019061966813521902,1.2272699687020776,23.165000915527344,-1.0540445800771971,22.95499992370605,-1.0434876353805582,22.854999542236328,0.019061966813521902
4834,2012-07-19,23.670000076293945,23.71500015258789,23.395000457763672,23.43000030517578,4608200.0,0.013921643713801224,-1.0645177168382258,1.1162772129664313,73.59999169922386,70.28494651700916,-0.8199603275413629,-1.3015722024941283,-2.3433185738204365,-1.6203887070691536,25.058070087742774,0.370000839233402,0.877013567424644,1.1322502136230455,-0.14313002873809566,2.4076304559841866,0.4945600924424731,1.7699403348036178,-1.2097633712158178,95.73459115858289,20.020131118227212,0.6376901211805712,7,-0.6350002288818359,-1.4600000381469727,-2.992499351501465,-2.1525001525878906,-0.03000068664550426,3,0.007604575606066755,-1.1702352158174114,23.34499931335449,1.2272699687020776,23.165000915527344,-1.0540445800771971,22.95499992370605,0.007604575606066755
4835,2012-07-20,23.42499923706055,23.5,23.31999969482422,23.3700008392334,4194200.0,-0.010350690259556372,-1.3225742939764966,0.22916020949067276,66.45765569692922,69.53120162608577,-0.5050036142971663,-0.9542810519081719,-2.08661484773695,-1.375220177299127,26.308736759315575,0.35000038146972656,0.773849162735079,0.7912493705749561,-0.4452688777673828,2.027767618917295,0.1729902464037849,1.4095084947461274,-0.8643814561816434,66.2789872429521,-7.635679425059806,0.6182591241711699,7,-0.38999938964844105,-1.1724987030029332,-2.7299985885620153,-1.9074993133544957,0.19000053405761363,4,0.009178235201294793,-1.0645177168382258,23.670000076293945,-1.1702352158174114,23.34499931335449,1.2272699687020776,23.165000915527344,0.009178235201294793
4836,2012-07-23,23.07500076293945,23.125,22.85000038146973,22.875,4339000.0,-0.01494123737546893,-1.1999969482422217,3.636483440263269,53.896128827699584,68.29204395312743,-0.11891187987818341,-0.519472506527908,-1.727127339979507,-1.0255706356468117,27.162985116609022,0.5749988555908203,0.6998515778583645,0.3705008506774874,-0.7910810491222016,1.5320827504771763,-0.21029009922235886,0.9512918005773336,-0.4220323923238247,26.01161167694506,-43.1049443523461,0.580790949899845,7,-0.0400009155273402,-0.8225002288818324,-2.4112505912780726,-1.5575008392333949,0.42000007629394887,0,0.020368333599769972,-1.3225742939764966,23.42499923706055,-1.0645177168382258,23.670000076293945,-1.1702352158174114,23.34499931335449,0.020368333599769972
4837,2012-07-24,22.895000457763672,22.98500061035156,22.75,22.96999931335449,5608800.0,-0.007800663021640064,3.476140306261702,-0.3749928474699006,47.10745208616546,66.15341052278893,0.11031317896812709,-0.22997457757158202,-1.54130707262091,-0.8497637676639656,28.553818733807866,0.3250007629394496,0.6391878277788443,0.11350049972534038,-0.8604338426387272,1.087434842089408,-0.37346667145669343,0.6004676709073742,-0.15706954459026434,15.02595179646518,-48.111004675294495,0.4869671711820342,7,0.1399993896484375,-0.6424999237060547,-2.2350001335144043,-1.3775005340576172,0.6049995422363281,1,0.02533303831009004,-1.1999969482422217,23.07500076293945,-1.3225742939764966,23.42499923706055,-1.0645177168382258,23.670000076293945,0.02533303831009004
4838,2012-07-25,22.72500038146973,22.75,22.46500015258789,22.59499931335449,5046800.0,-0.00742520519305323,2.1666596024244478,-1.733374024058568,48.06071347011775,64.23377721252422,0.3018679267913633,0.021874710448447132,-1.357832265687069,-0.6821939740165419,29.28223041505419,0.43000030517578125,0.5674529433194735,-0.10774955749511506,-0.939567347844747,0.7240682328545169,-0.523658452669931,0.30815933767970094,0.9899997711181605,20.80001831054716,-38.23073529185805,0.415908895174816,7,0.3649997711181605,-0.1975002288818395,-1.9912500381469762,-1.2075004577636754,0.7749996185302699,2,0.0314631525010185,3.476140306261702,22.895000457763672,-1.1999969482422217,23.07500076293945,-1.3225742939764966,23.42499923706055,0.0314631525010185
4839,2012-07-26,22.899999618530273,23.084999084472656,22.770000457763672,22.809999465942386,4468600.0,0.007700736375047201,-2.705906112557221,0.6923031779100848,54.421771796806375,62.80355590628791,0.21097853882992723,-0.07630925800254573,-1.5094695147929045,-0.8622231689602309,29.930277111088365,0.35999870300292613,0.5545936948761394,0.015999698638914595,-0.6830719166278243,0.7150713139056535,-0.33353610899445485,0.36553550627228404,0.7900005340576186,42.02894010371555,-18.192445640311632,0.34953580763337005,7,0.1900005340576172,-0.3724994659423828,-1.9524993896484375,-1.3824996948242188,0.49500083923339844,3,0.025982586489724735,2.1666596024244478,22.72500038146973,3.476140306261702,22.895000457763672,-1.1999969482422217,23.07500076293945,0.025982586489724735
4840,2012-07-27,23.290000915527344,23.30500030517578,23.020000457763672,23.024999618530273,5191400.0,0.01703062460671334,-1.0727290382094479,2.9444538634341857,58.190346738524944,60.9785526507947,-0.12385320361658358,-0.40060906791471496,-1.8688386564681352,-1.2457767054093694,30.138444763074734,0.4050006866455078,0.5350806902135758,0.3512509346008308,-0.28971781415507536,0.9922196833567369,0.03076656022287949,0.6717353089787821,0.37549923706054855,98.21435869955178,35.92555480342092,0.3204843743779529,7,-0.20000076293945312,-0.7625007629394531,-2.285000801086426,-1.772500991821289,-0.12000083923339844,4,0.015027842866581986,-2.705906112557221,22.899999618530273,2.1666596024244478,22.72500038146973,3.476140306261702,22.895000457763672,0.015027842866581986
4841,2012-07-30,23.53000068664551,23.60000038146973,23.36000061035156,23.40999984741211,3301200.0,0.010304841635199846,-1.1818229107964882,0.4528311392933622,63.11842937554549,59.82335162867865,-0.30587792100372724,-0.5793457941842668,-2.06511453353615,-1.4814602846337017,29.954974768463455,0.30999946594238637,0.5493555789010429,0.5335006713867223,-0.10170447192056287,1.1687058146940075,0.2158980997330815,0.8511032430403631,0.1114894659423804,93.83262725037686,25.746182338271538,0.31760257165364236,7,-0.44000053405762074,-1.0025005340576207,-2.5050005912780797,-2.0125007629394567,-0.245000839233402,0,0.003612370675402987,-1.0727290382094479,23.290000915527344,-2.705906112557221,22.899999618530273,2.1666596024244478,22.72500038146973,0.003612370675402987
4842,2012-07-31,23.40500068664551,23.59499931335449,23.399999618530273,23.44499969482422,3315600.0,-0.005312367035796295,-6.799809269502052,-0.33332273702610693,59.248109431817134,58.23339990253664,-0.16008882701740035,-0.4315805419459835,-1.8938790165722459,-1.3544238637724924,29.245310001733916,0.1949996948242152,0.5260605925696922,0.3800005912780797,-0.27551875019316796,1.0355199327493274,0.05224092054245588,0.7077602620137036,0.2129596659423818,82.81941361224877,14.418625607827082,0.32775967073562434,7,-0.31500053405762074,-0.8775005340576207,-2.3762507438659703,-1.8875007629394567,0.09000015258788707,1,0.003845338600619641,-1.1818229107964882,23.53000068664551,-1.0727290382094479,23.290000915527344,-2.705906112557221,22.899999618530273,0.003845338600619641
4843,2012-08-01,23.56999969482422,23.790000915527344,23.459999084472656,23.51499938964844,3810400.0,0.007049733105662925,-3.0,-1.375041724285952,66.6146733137223,57.45725341525869,-0.32387390778345804,-0.5873119674077252,-2.02186114910716,-1.5173643361559357,28.33690065779241,0.3850002288818324,0.4754089438240072,0.5199995994567885,-0.17941387405408094,1.219413072967658,0.17029286270135202,0.869706336212225,-1.1049995422363281,78.43126255203133,5.071842876585279,0.3497067367554349,8,-0.44249916076660156,-0.9424991607666016,-2.4962496757507324,-2.052499771118164,-0.17499923706054688,2,-0.00296986405305677,-6.799809269502052,23.40500068664551,-1.1818229107964882,23.53000068664551,-1.0727290382094479,23.290000915527344,-0.00296986405305677
4844,2012-08-02,23.540000915527344,23.71500015258789,23.3799991607666,23.65999984741211,2856600.0,-0.0012727526383236043,1.9130579005854742,-2.181786655569568,61.87178114070757,56.94771179790073,-0.35118568813341966,-0.5293205458989831,-1.9449206856318817,-1.487695954915548,27.790890675587477,0.33500099182128906,0.41644286353675497,0.45500078201293803,-0.26976444419116774,1.1797660082170438,0.09261816891088515,0.8173833951149909,-1.048500747680663,67.5324868343481,-3.253879497005272,0.3623826131020523,8,-0.41250038146972656,-0.8225002288818359,-2.445000648498535,-2.022500991821289,-0.2650012969970703,3,-0.0016992741704168202,-3.0,23.56999969482422,-6.799809269502052,23.40500068664551,-1.1818229107964882,23.53000068664551,-0.0016992741704168202
4845,2012-08-03,24.104999542236328,24.19499969482422,23.98500061035156,24.03000068664551,4641000.0,0.02400163996324678,-1.5454587490029044,-0.6249960263216158,67.16419100151856,58.421940928325064,-0.9047237952576559,-1.0318406028927178,-2.446417880362471,-2.052297635855183,27.994281908020234,0.654998779296875,0.35631606614646927,0.9467494010925286,0.12210735859709132,1.7713914435879659,0.5344283798448117,1.3590704223402454,-1.587529359436033,89.22152679428028,19.63454343003633,0.4123210212477185,8,-0.7749996185302734,-1.1324996948242188,-2.9999990463256836,-2.5874996185302734,-0.6649990081787145,4,-0.029454432605510283,1.9130579005854742,23.540000915527344,-3.0,23.56999969482422,-6.799809269502052,23.40500068664551,-0.029454432605510283
4846,2012-08-06,24.065000534057614,24.17499923706055,23.989999771118164,23.989999771118164,2880400.0,-0.0016593656477208452,-3.9332689079905325,1.0000254317031612,64.15096150328114,60.315664196893465,-0.7929078058414731,-0.9375223963760426,-2.3440072282579685,-2.007260259083399,28.033814432793815,0.18499946594238637,0.2679373851264373,0.8417503356933551,-0.0542306132837318,1.737731284670442,0.39375986120481343,1.2897408101818968,-1.480429170776361,84.04919318035505,17.119833388188084,0.44799047448854334,8,-0.735000610351559,-0.8125009536743129,-2.8050003051757777,-2.547500610351559,-0.625,0,-0.0371909593975297,-1.5454587490029044,24.104999542236328,1.9130579005854742,23.540000915527344,-3.0,23.56999969482422,-0.0371909593975297
4847,2012-08-07,24.05500030517578,24.13500022888184,24.03000068664551,24.09499931335449,2952400.0,-0.0004155507442303863,-1.3333686552931798,-0.5333146838919468,61.79405045925342,61.841590529019655,-0.6716931016166541,-0.8614256974751697,-2.27123070181608,-1.9906319714302185,28.225868657253532,0.10499954223632812,0.22129458198184437,0.7617501258850083,-0.1655112209610472,1.689011472731064,0.29811945246198235,1.2253807993080343,-1.4060118086328117,82.82217203571302,18.890027401610922,0.4636306734230271,8,-0.5725002288818359,-0.7800006866455078,-2.4925003051757812,-2.5375003814697266,-0.38500022888183594,1,-0.03200999575950936,-3.9332689079905325,24.065000534057614,-1.5454587490029044,24.104999542236328,1.9130579005854742,23.540000915527344,-0.03200999575950936
4848,2012-08-08,23.59499931335449,23.63999938964844,23.43000030517578,23.5049991607666,2627800.0,-0.019122884472477675,1.3333192048488431,-2.250059606122852,48.80761775843535,61.21779563586732,-0.08415435294960005,-0.3562912810727852,-1.7505700948352825,-1.5295644287887953,27.688252641271184,0.625,0.24098854358659239,0.26149921417236044,-0.6434004572468908,1.1663988855916116,-0.19095062153726516,0.713949049881986,-0.8841703688802696,26.380369533928118,-32.14393194175877,0.4524498357096256,8,0.012500762939456678,-0.3199996948242152,-1.8574991226196254,-2.077499389648434,-0.11499977111816051,2,-0.0042381215101156,-1.3333686552931798,24.05500030517578,-3.9332689079905325,24.065000534057614,-1.5454587490029044,24.104999542236328,-0.0042381215101156
4849,2012-08-09,23.415000915527344,23.53000068664551,23.395000457763672,23.459999084472656,2454600.0,-0.007628667220399898,-2.176510187595452,-0.4999788072733635,49.83768927993733,60.289722584913136,0.1973309230895275,-0.11027620514770575,-1.4991473378260878,-1.351690902941364,28.052399825159807,0.19999885559081676,0.30000528283510874,0.036000728607177734,-0.7807102157190755,0.852711672933431,-0.3723547435559489,0.44435620077030435,-0.6448051410391251,2.500059604701619,-52.76954324474863,0.408355472163127,8,0.3624992370605469,-0.1400012969970703,-1.580000877380371,-1.897500991821289,0.054998397827144885,3,-0.000854172837140843,1.3333192048488431,23.59499931335449,-1.3333686552931798,24.05500030517578,-3.9332689079905325,24.065000534057614,-0.000854172837140843
4850,2012-08-10,23.57999992370605,23.59499931335449,23.2450008392334,23.274999618530273,2334000.0,0.00704672226039893,1.0895488396456539,-6.7780603594438,58.721935735081686,59.801223291528274,0.08693662554158266,-0.22996554602128327,-1.5896544549596676,-1.5202719602539467,27.714811914195682,0.3499984741210902,0.3792486013074665,0.1647497177124002,-0.6176719726241444,0.9471714080489448,-0.22646112745587033,0.5559605628806708,-0.7528119924043928,36.02146898912347,-22.001070439942872,0.39121084516827226,8,0.14000034332275746,-0.3050003051757777,-1.7449998855590785,-2.1149997711181605,0.1399993896484375,4,-0.012934703399602121,-2.176510187595452,23.415000915527344,1.3333192048488431,23.59499931335449,-1.3333686552931798,24.05500030517578,-0.012934703399602121
4851,2012-08-13,23.55500030517578,23.59499931335449,23.45499992370605,23.48500061035156,1898400.0,-0.0010602043516182436,-1.153819067460782,0.2295069665057551,62.04381899361392,60.111857687283475,0.12947058487420904,-0.16623352974124472,-1.4835983567049098,-1.4969603817013422,27.1172483067326,0.1399993896484375,0.42919825875420514,0.10975008010864329,-0.6438479318391792,0.8633480920564658,-0.26704892586526796,0.48654908608255454,-0.6730999033332203,34.831424554665794,-27.44722265020156,0.37679900597391114,8,0.16499996185302734,-0.2800006866455078,-1.7200002670288086,-2.0900001525878906,0.5,0,-0.0048821808375395515,1.0895488396456539,23.57999992370605,-2.176510187595452,23.415000915527344,1.3333192048488431,23.59499931335449,-0.0048821808375395515
4852,2012-08-14,23.65500068664551,23.729999542236328,23.584999084472656,23.6299991607666,2558800.0,0.004245399285677687,-1.521710286263973,0.3571662125340926,67.41577287787376,60.20086874996697,0.07673115896898963,-0.2399442083411607,-1.4993866496691695,-1.5971264227282056,26.34535166275719,0.17499923706054688,0.44071552267300973,0.18525047302246378,-0.5618171867056994,0.9323181327506269,-0.18828335684161956,0.5587843028865471,-0.7205763130836829,84.53627708147422,16.308161108053113,0.3735338298640817,8,0.06499958038329723,-0.3800010681152379,-1.7887506484985387,-2.1900005340576207,0.32499885559081676,1,-0.00908899371578864,-1.153819067460782,23.55500030517578,1.0895488396456539,23.57999992370605,-2.176510187595452,23.415000915527344,-0.00908899371578864
4853,2012-08-15,23.790000915527344,23.85000038146973,23.69499969482422,23.71999931335449,2046800.0,0.0057070481912118165,-1.5833267106414006,2.799893194995167,66.92020669023665,60.76180492213687,-0.026574655549559623,-0.3582651077186867,-1.5463861941232437,-1.730550952834676,25.34166803353579,0.19499969482421875,0.4174932675446925,0.298000621795655,-0.45985220694745976,1.0558534505387698,-0.0809257925759006,0.6769270361672106,-0.8051535291150209,90.08272539833614,17.774697234518342,0.37892641437155683,8,-0.07000064849853516,-0.5150012969970703,-1.8787508010864258,-2.325000762939453,0.18999862670898438,2,-0.005044171274288467,-1.521710286263973,23.65500068664551,-1.153819067460782,23.55500030517578,1.0895488396456539,23.57999992370605,-0.005044171274288467
4854,2012-08-16,23.85000038146973,23.90999984741211,23.70000076293945,23.729999542236328,2084200.0,0.002522045549953056,-1.333343929808893,1.7142584670717056,62.173935758658445,60.207332117374634,-0.04243924575475688,-0.4259253917718837,-1.5298969330719991,-1.7923621189244194,23.8563052806503,0.2099990844726598,0.42268371495651635,0.349000072479253,-0.4219159182194794,1.1199160631779854,-0.03645792287011318,0.7344580678286192,-0.8167469027209329,90.97751046175169,21.039873302166612,0.3854579953493656,8,-0.14000034332275746,-0.5750007629394567,-1.9125003814697301,-2.3850002288818395,0.24499893188475852,3,-0.015513661774230969,-1.5833267106414006,23.790000915527344,-1.521710286263973,23.65500068664551,-1.153819067460782,23.55500030517578,-0.015513661774230969
4855,2012-08-17,23.63999938964844,23.68000030517578,23.489999771118164,23.584999084472656,2107600.0,-0.008805072891506116,1.8147781859282284,0.4583326710641502,52.42288453960111,58.90421245474352,0.10578980053817588,-0.20974499251119738,-1.2457211211832977,-1.5823785987262973,22.320441651862115,0.36000061035156605,0.3836641323361576,0.12824907302856658,-0.6441992268056822,0.9006973728628154,-0.2579750768885596,0.5144732229456928,-0.5602760622566265,40.6592301017405,-25.17124937212639,0.3862241499171244,8,0.050001144409176135,-0.30999946594238637,-1.488749504089359,-2.1749992370605504,0.3649997711181605,4,-0.007191204766629267,-1.333343929808893,23.85000038146973,-1.5833267106414006,23.790000915527344,-1.521710286263973,23.65500068664551,-0.007191204766629267
4856,2012-08-20,23.545000076293945,23.59000015258789,23.35000038146973,23.43000030517578,2089600.0,-0.004018583578986656,1.3414620530521895,2.0908933277845785,53.12499467814251,57.94098403462009,0.13328648238901053,-0.08192970130629362,-1.0809572398425509,-1.4831591878533672,21.902395941261048,0.28999900817871094,0.3680436570420653,0.009749794006346235,-0.7348480404697106,0.7543476284824031,-0.362549123231684,0.38204871124437645,-0.42066569420483546,34.82140728403472,-27.667905884328924,0.37229891723802866,8,0.032500267028808594,-0.21500015258789062,-1.3137502670288086,-2.0799999237060547,0.38500022888183594,0,0.007432543490910382,1.8147781859282284,23.63999938964844,-1.333343929808893,23.85000038146973,-1.5833267106414006,23.790000915527344,0.007432543490910382
4857,2012-08-21,23.47500038146973,23.670000076293945,23.46999931335449,23.55500030517578,2115000.0,-0.0029730173963640194,-3.444359675334036,-0.6956528950292428,47.785558356563996,57.8274218788566,0.1255656570983028,0.035573954986208633,-0.936538245201394,-1.4079464040346998,21.780621179766545,0.20000076293945668,0.2764599353244819,-0.08924989700317099,-0.7714157062848273,0.5929159122784853,-0.4303328016439991,0.25183300763765715,-0.3078393868712155,22.32144985882215,-36.57532250400583,0.34108290464082835,8,0.10249996185302379,-0.14500045776367543,-1.2437505722045934,-2.0100002288818395,0.7049999237060511,1,0.02470713159876592,1.3414620530521895,23.545000076293945,1.8147781859282284,23.63999938964844,-1.333343929808893,23.85000038146973,0.02470713159876592
4858,2012-08-22,23.440000534057614,23.524999618530273,23.36000061035156,23.3700008392334,1865800.0,-0.001490941292582204,-2.666638409697581,-0.8749970197649135,47.67440519438574,57.58705698046197,0.1522806872112774,0.1337434116035361,-0.8359851728310446,-1.3678042433808528,22.246042286065155,0.1649990081787145,0.1958852347678679,-0.15999975204467987,-0.721192046207868,0.4011925421185083,-0.4405958991262757,0.120596395036916,-0.23172599145006956,16.071471146214275,-40.008996653186614,0.28059614708159414,8,0.13749980926514027,-0.11000061035155895,-1.1262507438659632,-1.912500381469723,0.4899997711181676,2,0.023037499824034136,-3.444359675334036,23.47500038146973,1.3414620530521895,23.545000076293945,1.8147781859282284,23.63999938964844,0.023037499824034136
4859,2012-08-23,23.4950008392334,23.604999542236328,23.43000030517578,23.53499984741211,1304200.0,0.0023464293482362564,-1.0588136296828192,-0.571416893732999,31.40245001634051,54.55155856726851,0.12272791487870549,0.13239248774484125,-0.8250534506638516,-1.423597206043393,22.208181928199217,0.17499923706054688,0.12280293480073823,-0.13474950790405416,-0.5934140187093568,0.3239150029012485,-0.3640817633067073,0.09458274749859896,-0.24725729053718837,43.939542814206256,-7.620447019093135,0.22933225540265176,8,0.13499927520751953,-0.16500091552734375,-1.087501049041748,-1.8775005340576172,0.2399997711181605,3,0.02064263399357058,-2.666638409697581,23.440000534057614,-3.444359675334036,23.47500038146973,1.3414620530521895,23.545000076293945,0.02064263399357058
4860,2012-08-24,23.63999938964844,23.72500038146973,23.53000068664551,23.565000534057614,1526200.0,0.006171463938529298,-1.689677852172558,-1.875017881837,37.822296014454594,51.86027823625081,-0.014376518717568842,0.01576780140551648,-0.9059114396904775,-1.5668767583568446,21.908206840570546,0.22999954223633168,0.1333798162729316,-0.007250881195066228,-0.43714017024563745,0.422638407855505,-0.22219552572035184,0.20769376333021938,-0.35436559510711163,77.33306884765625,28.648319374563997,0.21494464452528556,8,-0.009999275207523084,-0.30999946594238637,-1.0174994468689,-1.8524990081787145,-0.02499961853027699,4,0.019247036186696542,-1.0588136296828192,23.4950008392334,-2.666638409697581,23.440000534057614,-3.444359675334036,23.47500038146973,0.019247036186696542
4861,2012-08-27,23.614999771118164,23.6299991607666,23.559999465942386,23.59000015258789,2220800.0,-0.001057513501511509,1.545517600138591,0.33333333333330173,37.499959360386775,48.53629895653003,0.02238285777713145,0.05002673805871183,-0.8113871913662081,-1.5346975535350822,21.146134961988007,0.07999992370605469,0.1541593708440665,-0.03650045394897461,-0.463177748871594,0.3901768409736448,-0.24983910141028431,0.1768381935123351,-0.2929913405655178,69.8628275808007,24.443009410463837,0.2133386474613098,8,0.015000343322753906,-0.2849998474121094,-0.9712495803833008,-1.8274993896484375,-0.1649990081787145,0,0.016514901267346893,-1.689677852172558,23.63999938964844,-1.0588136296828192,23.4950008392334,-2.666638409697581,23.440000534057614,0.016514901267346893
4862,2012-08-28,23.4950008392334,23.57999992370605,23.42499923706055,23.45000076293945,2606200.0,-0.005081470804481181,-2.2630649079484573,1.8000305180439355,46.47891296814193,46.26504409851951,0.13108389910966523,0.18668542801070487,-0.6277885786893442,-1.4067867416926063,20.19992460517467,0.19000053405761363,0.1283807278276221,-0.1609993934631362,-0.5785307917058056,0.2565320047795332,-0.3697650925844691,0.04776630565819673,-0.13807275810988884,36.98638727039975,-10.393929814927866,0.20876569912133447,8,0.13499927520751953,-0.16500091552734375,-0.8512506484985352,-1.7075004577636719,0.2099990844726527,1,0.018514554177669673,1.545517600138591,23.614999771118164,-1.689677852172558,23.63999938964844,-1.0588136296828192,23.4950008392334,0.018514554177669673
4863,2012-08-29,23.5,23.55500030517578,23.420000076293945,23.47500038146973,2560200.0,0.00021277550917364607,1.0,0.5555461365658078,53.41363123835667,45.29167692959709,0.09009667112638908,0.18569379661452246,-0.5886121542013569,-1.402567081321397,18.90787115359141,0.13500022888183594,0.0938680249631183,-0.1525002479553237,-0.5742195878226255,0.2692190919119781,-0.3633599178889746,0.05835942197832722,-0.10954905432846118,26.22945693773889,-25.719677556265108,0.21085966993365157,8,0.037500381469730115,-0.1700000762939453,-0.8562498092651367,-1.7124996185302734,0.12000083923339844,2,0.0289361831989694,-2.2630649079484573,23.4950008392334,1.545517600138591,23.614999771118164,-1.689677852172558,23.63999938964844,0.0289361831989694
4864,2012-08-30,23.5,23.60000038146973,23.399999618530273,23.60000038146973,2301800.0,0.0,2.999999999999787,-4.000076295110194,46.296286484797015,44.610943812396634,0.03936797859730845,0.19240824548984392,-0.5440093132150849,-1.3924563236364627,17.810838484604037,0.20000076293945668,0.03305818454135334,-0.15050020217895366,-0.5748373148998809,0.27383691054197357,-0.36266875853941727,0.061668354181509955,0.6949996948242188,30.769275913470796,-22.236456099324737,0.21216855636046386,8,0.037500381469730115,-0.017499923706054688,-0.6912498474121094,-1.7124996185302734,-0.07999992370605469,3,0.018297885326628904,1.0,23.5,-2.2630649079484573,23.4950008392334,1.545517600138591,23.614999771118164,0.018297885326628904
4865,2012-08-31,23.395000457763672,23.63500022888184,23.28499984741211,23.57999992370605,2114000.0,-0.0044680656270778,1.37288332848411,1.849987602281079,43.1034312661551,43.497436766620254,0.11841195275161098,0.2545395244008475,-0.3871314887529138,-1.2816062037624576,15.847721712555082,0.3500003814697301,-0.041835482297692295,-0.2199997901916504,-0.6008022570511038,0.160802676667803,-0.4104010236213753,-0.029598556761925465,0.7840992355346685,31.428711560154664,-22.889657328461244,0.19040123342972584,8,0.1099996566772461,0.21249961853027344,-0.5862503051757812,-1.6075000762939453,-0.30500030517578125,4,0.014533026113921599,2.999999999999787,23.5,1.0,23.5,-2.2630649079484573,23.4950008392334,0.014533026113921599
4866,2012-09-04,23.170000076293945,23.2549991607666,23.045000076293945,23.170000076293945,2567200.0,-0.009617455741278258,1.4706040750381473,-0.0,31.128322656106334,41.64663279990273,0.3180733648763301,0.4311564058450408,-0.11679463125736333,-1.0568741999102578,13.80799034300929,0.35000038146972656,-0.11155026758548914,-0.40025014877319265,-0.768538813719104,-0.031961483827281256,-0.5843944812461466,-0.21610581630023873,0.9733356231689463,21.18643519865503,-28.098823364586725,0.18414433247295542,9,0.21500015258789062,0.4499998092651367,-0.3612499237060547,-1.3824996948242188,-0.24500083923339488,1,0.0192058564246409,1.37288332848411,23.395000457763672,2.999999999999787,23.5,1.0,23.5,0.0192058564246409
4867,2012-09-05,23.28499984741211,23.38500022888184,23.229999542236328,23.36000061035156,1452600.0,0.004963304736275154,1.4800109863280408,-100.0,30.039413650331596,39.687189295007826,0.1936523098451879,0.2693205704376638,-0.17435430326383639,-1.1650096794682199,11.520628562510849,0.21500015258789418,-0.13911205303392293,-0.2467503547668457,-0.5582876874948148,0.06478697796112343,-0.4025190211308285,-0.09098168840286291,0.7924357146606447,40.67791678789618,-3.3043554664278503,0.15576866636398445,9,0.10000038146972656,0.33500003814697266,-0.47624969482421875,-1.4974994659423828,-0.375,2,0.007086146300562701,1.4706040750381473,23.170000076293945,1.37288332848411,23.395000457763672,2.999999999999787,23.5,0.007086146300562701
4868,2012-09-06,23.4950008392334,23.53499984741211,23.21500015258789,23.21500015258789,2180800.0,0.009018724208607942,-1.2857065006369166,-3.733304511469583,37.455820862527766,40.359786055695295,-0.00863442855811769,0.05422391244349711,-0.3344127978200575,-1.3708473337435194,10.871576290026654,0.31999969482421875,-0.15823599885709427,-0.03174943923950124,-0.3422206437239268,0.2787217652449243,-0.1869850414817158,0.12348616300271331,0.520488593692626,76.27129602689638,36.654214546056224,0.15523560224221356,9,-0.1100006103515625,0.1249990463256836,-0.6862506866455078,-1.7075004577636719,-0.4300003051757848,3,0.008938032644033145,1.4800109863280408,23.28499984741211,1.4706040750381473,23.170000076293945,1.37288332848411,23.395000457763672,0.008938032644033145
4869,2012-09-07,23.395000457763672,23.5,23.32999992370605,23.32999992370605,4611600.0,-0.004256240812843037,-4.230728601190887,0.23214419520304264,40.61304249964191,40.6698689984939,0.08458406990067857,0.16089842907648233,-0.1902438377469693,-1.2716138048502437,10.271772965229294,0.17000007629394887,-0.16072340378798344,-0.13074979782104634,-0.4428610620873883,0.1813614664452956,-0.2868054299542173,0.02530583431212463,0.5622596137644287,59.322083212103216,19.017387681389373,0.1560556321331713,9,-0.05500030517578125,0.22499942779541016,-0.5174999237060547,-1.5699996948242188,-0.16500091552734375,4,0.009617455741278258,-1.2857065006369166,23.4950008392334,1.4800109863280408,23.28499984741211,1.4706040750381473,23.170000076293945,0.009617455741278258
4870,2012-09-10,23.274999618530273,23.3700008392334,23.18000030517578,23.229999542236328,5356600.0,-0.005129336904696524,-1.6207232212151905,0.6923031779101121,39.849591712056004,40.93093925979048,0.16468301596312074,0.27075982390287834,-0.03687430465019759,-1.1539636005106289,9.87122871389301,0.21500015258789062,-0.1634950573931384,-0.235500621795655,-0.5657303479826332,0.0947291043913232,-0.4006154848891441,-0.0703857587021659,0.6275248532837772,46.938704014386865,5.695017213212509,0.16511486309348922,9,0.06500053405761719,0.3450002670288086,-0.35249900817871094,-1.4499988555908203,0.36000061035156605,0,0.006229880134916543,-4.230728601190887,23.395000457763672,-1.2857065006369166,23.4950008392334,1.4800109863280408,23.28499984741211,0.006229880134916543
4871,2012-09-11,23.440000534057614,23.5,23.334999084472656,23.375,2032400.0,0.007089190901467424,-1.2758375754705813,1.4444538634339905,48.77193452102076,41.18571943233257,-0.031013476458507938,0.10192754913049029,-0.17170404671395545,-1.3204593651105476,9.552284486777546,0.22500038146972656,-0.1346031329458306,-0.0647497177124059,-0.3957209035206226,0.2662214680958108,-0.23023531061651425,0.10073587519170246,0.4110724740252323,73.23959553411103,28.379529525394872,0.16548559290410894,9,-0.10000038146972301,0.16999912261963246,-0.2887506484985316,-1.412500381469723,0.22500038146973012,1,-0.014931756548434483,-1.6207232212151905,23.274999618530273,-4.230728601190887,23.395000457763672,-1.2857065006369166,23.4950008392334,-0.014931756548434483
4872,2012-09-12,23.440000534057614,23.51000022888184,23.36000061035156,23.434999465942386,2247600.0,0.0,1.0689537239220193,0.07693887731437009,50.0,40.80642707251516,-0.04429368662933442,0.08958761022122275,-0.1557402232033276,-1.3285957715243164,8.961490003415298,0.14999961853028054,-0.1281248756212534,-0.053999710083012076,-0.3783225600174518,0.27032313985142764,-0.21616113505023193,0.10816171488420778,0.36270809811789917,73.23959553411103,23.71606603692662,0.16216142496721903,9,-0.10000038146972301,0.149999618530277,-0.1487507820129359,-1.412500381469723,0.375,2,-0.021971044593142475,-1.2758375754705813,23.440000534057614,-1.6207232212151905,23.274999618530273,-4.230728601190887,23.395000457763672,-0.021971044593142475
4873,2012-09-13,23.670000076293945,23.774999618530273,23.434999465942386,23.46999931335449,2004600.0,0.009812266936690017,-1.5185153788553503,39.99160945848621,55.59103484418225,41.839176890224635,-0.27674550191892777,-0.1579618328633856,-0.37435011882929103,-1.5600480534595285,8.37407118035193,0.3400001525878871,-0.1139358047475234,0.18199987411498952,-0.1231384933207309,0.48713824155070995,0.029430690397127535,0.3345690578328515,-0.625,82.35299774644095,30.796158062316252,0.15256918371786046,9,-0.26000022888183594,-0.19250011444091797,-0.29125022888183594,-1.6424999237060547,-0.14500045776367188,3,-0.03210816334736699,1.0689537239220193,23.440000534057614,-1.2758375754705813,23.440000534057614,-1.6207232212151905,23.274999618530273,-0.03210816334736699
4874,2012-09-14,23.479999542236328,23.565000534057614,23.415000915527344,23.415000915527344,2471600.0,-0.008027060982053302,-3.6154703914547883,0.3249918937992275,45.03106252310131,42.05335814099644,-0.10044304747468402,0.003054505395049034,-0.16751822403175254,-1.374855242513238,7.6140819290737936,0.25499916076660156,-0.11670053164306182,0.010499382019041548,-0.24266776072625618,0.26366652476433927,-0.11608418935360731,0.1370829533916904,-0.42039947509765696,50.42009802821597,2.0360469002840986,0.12658357137264925,9,-0.06999969482421875,-0.0024995803833007812,-0.03874969482421875,-1.4524993896484375,0.03499984741211293,4,-0.017674574798530407,-1.5185153788553503,23.670000076293945,1.0689537239220193,23.440000534057614,-1.2758375754705813,23.440000534057614,-0.017674574798530407
4875,2012-09-17,23.46999931335449,23.53000068664551,23.45000076293945,23.45000076293945,2261600.0,-0.00042590413444643094,-7.000572246066519,0.3076765068372557,45.454534583373096,43.645159466248295,-0.08793248148653632,-0.00035232218421654693,-0.13400820293072613,-1.3704882194511079,7.394070208761461,0.07999992370606179,-0.1323382212276485,0.008999156951901455,-0.23114547968802057,0.24914379359182348,-0.11107316136806133,0.12907147527186424,-0.3960912551879865,30.68183295981054,-14.366270222250346,0.12007231831996154,9,0.007500648498538709,0.007500648498538709,0.056250572204593396,-1.442499160766598,-0.32499885559081676,0,-0.010225810743062058,-3.6154703914547883,23.479999542236328,-1.5185153788553503,23.670000076293945,1.0689537239220193,23.440000534057614,-0.010225810743062058
4876,2012-09-18,23.71999931335449,23.75,23.57999992370605,23.59000015258789,1386400.0,0.010651896349129775,-1.2666734483678812,6.500429184549178,56.52168624875319,46.58763419940625,-0.28129130731774055,-0.2493541170774911,-0.3611384080196416,-1.6043667683548541,7.744785590048658,0.28000068664551137,-0.13227119684709976,0.2502491950988741,-0.01429538318389234,0.5147937733816406,0.11797690595749089,0.38252148424025734,-0.6320694239807096,86.7468827414403,38.99861808251697,0.1322722891413828,9,-0.2424993515014613,-0.2424993515014613,-0.22249937057494762,-1.692499160766598,-0.6749992370605433,1,-0.0035834353681787334,-7.000572246066519,23.46999931335449,-3.6154703914547883,23.479999542236328,-1.5185153788553503,23.670000076293945,-0.0035834353681787334
4877,2012-09-19,24.05500030517578,24.114999771118164,23.78000068664551,23.79999923706055,3946200.0,0.014123145089329103,-1.2711943309367708,1.9615593409334593,63.50362998810109,49.48183521335884,-0.5538215703200216,-0.56778571125583,-0.6653592089988223,-1.9226514946644286,8.234051511765788,0.3950004577636754,-0.11000492870737233,0.5562501907348647,0.18403253186740898,0.9284678496023204,0.37014136130113684,0.7423590201685926,-0.9533290212188739,91.42863370944492,39.26643597815638,0.1861088294337287,9,-0.4075002670288086,-0.47500038146972656,-0.5575003623962402,-2.0275001525878906,-0.7049999237060511,2,-0.01621281998339963,-1.2666734483678812,23.71999931335449,-7.000572246066519,23.46999931335449,-3.6154703914547883,23.479999542236328,-0.01621281998339963
4878,2012-09-20,23.979999542236328,24.024999618530273,23.81999969482422,23.875,2043800.0,-0.0031178865927229404,1.1025666105872687,0.41176118599189765,61.26756905839872,51.77678260877627,-0.4501241792525512,-0.47458766004653796,-0.5641672765054437,-1.833995154461217,9.046769030359364,0.2350006103515625,-0.04843414629421616,0.45424947738647603,0.02587114396534318,0.8826278108076089,0.24006031067590783,0.6684386440970442,-0.8377951187929717,80.7142214871349,24.778292950081344,0.21418916671056668,9,-0.33249950408935547,-0.39999961853027344,-0.4824995994567871,-1.9524993896484375,-0.6749992370605469,3,-0.006880692715948489,-1.2711943309367708,24.05500030517578,-1.2666734483678812,23.71999931335449,-7.000572246066519,23.46999931335449,-0.006880692715948489
4879,2012-09-21,23.979999542236328,24.040000915527344,23.90999984741211,23.959999084472656,3216400.0,0.0,-1.1667037543313095,0.19048138056312444,64.4443837443462,54.50953727903073,-0.40053602539908084,-0.4599728161611125,-0.5282482376894038,-1.8233145322081015,9.725715140840096,0.13000106811523438,0.011192308504050175,0.4299995422363274,-0.043575632548954246,0.9035747170216091,0.19321195484368658,0.6667871296289682,-0.7988833048859796,79.6991834241119,19.809678938141637,0.2367875873926416,9,-0.25500011444091797,-0.39999961853027344,-0.4824995994567871,-1.9524993896484375,-0.7799987792968786,4,-0.01897414230157335,1.1025666105872687,23.979999542236328,-1.2711943309367708,24.05500030517578,-1.2666734483678812,23.71999931335449,-0.01897414230157335
4880,2012-09-24,24.09499931335449,24.114999771118164,23.95499992370605,24.045000076293945,1534600.0,0.004795653599392713,2.5555461365660097,2.4999046347509193,74.15135645518873,57.32947304949384,-0.43246486205928036,-0.5682730172370007,-0.6165353745161077,-1.9252598102644214,10.219954466654595,0.15999984741211293,0.05285415584199171,0.5222493171691873,-0.009653322163373446,1.054151956501748,0.25629799750290516,0.7882006368354695,-0.876527734653429,96.26159561345277,30.176154997369807,0.26595131966628077,9,-0.35749912261962535,-0.514999389648434,-0.6024994850158656,-2.067499160766598,-0.7249984741210902,0,-0.024071381624177324,-1.1667037543313095,23.979999542236328,1.1025666105872687,23.979999542236328,-1.2711943309367708,24.05500030517578,-0.024071381624177324
4881,2012-09-25,24.0049991607666,24.2549991607666,23.989999771118164,24.125,2129200.0,-0.0037352212140552288,-2.533334181045993,-2.400053406576809,69.04754936638858,59.44586742353702,-0.28372840676026456,-0.47174353855076845,-0.503541445028457,-1.8250708983352446,10.848314843818303,0.2649993896484375,0.09685117403298449,0.41274919509887553,-0.15318204580840344,0.9786804360061545,0.12978357464523782,0.6957148155525132,-0.7506664543688579,47.36825197963307,-21.02511966524611,0.2829656204536393,9,-0.1699991226196289,-0.3549995422363281,-0.4949989318847656,-1.8299989700317383,-0.8299999237060511,1,-0.0358258168327078,2.5555461365660097,24.09499931335449,-1.1667037543313095,23.979999542236328,1.1025666105872687,23.979999542236328,-0.0358258168327078
4882,2012-09-26,23.93000030517578,23.96500015258789,23.84499931335449,23.940000534057614,2144200.0,-0.0031243015293830334,3.0000635788537915,0.08333465787170209,62.393126166279224,60.20165534821446,-0.14741591011835453,-0.38207379282138376,-0.41271621932854075,-1.7362241726118626,11.694840475141637,0.15999984741211293,0.154514215693613,0.3160003662109361,-0.2673615738522095,0.8993623062740816,0.02431939617936507,0.6076813362425071,-0.6156276115159045,25.287527678512706,-40.36984613558688,0.29168097003157256,9,-0.0950002670288086,-0.2800006866455078,-0.47625017166137695,-1.6175003051757812,-0.8250007629394531,2,-0.03698287578752857,-2.533334181045993,24.0049991607666,2.5555461365660097,24.09499931335449,-1.1667037543313095,23.979999542236328,-0.03698287578752857
4883,2012-09-27,24.18000030517578,24.20000076293945,24.0049991607666,24.15999984741211,1494800.0,0.01044713735109859,5.499904634751748,-2.0000000000007105,70.6036424802507,63.04305312123106,-0.3547726224829617,-0.6097816439026502,-0.6494612960568062,-1.97126097333323,12.784527460054681,0.2700004577636683,0.196516731951224,0.5320003509521491,-0.10057473466929068,1.164575436573589,0.21571280814142924,0.8482878937628691,-0.8091900234894993,81.70758938955532,14.61892990877189,0.31628754281071986,9,-0.3275003433227539,-0.5300006866455078,-0.726250171661377,-1.8675003051757812,-0.9600009918212926,3,-0.034325885576121706,3.0000635788537915,23.93000030517578,-2.533334181045993,24.0049991607666,2.5555461365660097,24.09499931335449,-0.034325885576121706
4884,2012-09-28,23.93000030517578,24.01000022888184,23.84499931335449,23.959999084472656,3680800.0,-0.010339123111859028,1.5384547668651956,-1.4999046347510967,66.09336908710718,65.33625695497929,-0.03824950937839233,-0.34352823036363134,-0.39931545577601213,-1.7078391304443343,13.575673262268795,0.3350009918212926,0.23487150857367922,0.26050033569335795,-0.38007400912245615,0.901074680509172,-0.05978683671455087,0.5807875081012668,-0.506138690744681,20.731956940426258,-46.88529912916839,0.32028717240790766,9,-0.012500762939453125,-0.2800006866455078,-0.47625017166137695,-1.577500343322754,-0.9150009155273402,4,-0.026117843377746253,5.499904634751748,24.18000030517578,3.0000635788537915,23.93000030517578,-2.533334181045993,24.0049991607666,-0.026117843377746253
4885,2012-10-01,23.73500061035156,23.770000457763672,23.36000061035156,23.38999938964844,6718200.0,-0.008148754381003709,-1.0246967071057012,-11.500508646998746,57.142857142857125,65.40527594321306,0.2215970518732746,-0.1283301011140381,-0.19853450952674123,-1.4960242549812293,14.191463767320418,0.5699996948242223,0.2432306240807982,0.04850063323974396,-0.5793199797926007,0.6763212462720887,-0.2654096732764266,0.36241093975591454,0.5199985504150426,41.89950920323828,-23.97356358997004,0.3139103065161718,10,0.07249927520752308,-0.08500099182128551,-0.2550005912780726,-1.3750009536743129,-0.860000610351559,0,-0.02254054491908375,1.5384547668651956,23.93000030517578,5.499904634751748,24.18000030517578,3.0000635788537915,23.93000030517578,-0.02254054491908375
4886,2012-10-02,23.614999771118164,23.6299991607666,23.34000015258789,23.40999984741211,7226800.0,-0.005055859959871234,1.4680902870778445,0.5942005749668411,54.004556683572446,64.349823353821,0.36334722657358753,0.02816224891369501,-0.06274441903042671,-1.3589369778458433,14.73475129250652,0.3950004577636683,0.28615748426819465,-0.09375019073486257,-0.6742568343700945,0.4867564529003694,-0.38400351255247855,0.1965031310827534,0.6220994186401363,31.97667713489838,-31.602847275195096,0.2902533218176167,10,0.18249988555908203,0.034999847412109375,-0.13499975204467773,-1.1649999618530273,-0.8950004577636754,1,-0.010374716674120266,-1.0246967071057012,23.73500061035156,1.5384547668651956,23.93000030517578,5.499904634751748,24.18000030517578,-0.010374716674120266
4887,2012-10-03,23.45000076293945,23.4950008392334,23.399999618530273,23.44499969482422,5670000.0,-0.006987042548292299,1.0,0.024395463299790074,44.81133900319474,62.5213533476872,0.48444677224397026,0.2172974768092324,0.12225491331367166,-1.1785157261086248,15.701076914127885,0.21500015258789062,0.328630588491567,-0.26699924468994496,-0.8264573563885591,0.2924588670086692,-0.5467283005392503,0.012729811159360338,0.7512144653320334,12.790759567785875,-46.41411239431998,0.27972905584930685,10,0.3474988937377965,0.19999885559082387,0.029999256134036756,-0.9575004577636683,-0.7950000762939382,2,-0.011727143579181143,1.4680902870778445,23.614999771118164,-1.0246967071057012,23.73500061035156,1.5384547668651956,23.93000030517578,-0.011727143579181143
4888,2012-10-04,23.70499992370605,23.729999542236328,23.51000022888184,23.54999923706055,2616800.0,0.010874164284446541,1.14633556322627,30.993516399715485,55.14875140650621,61.488505310149435,0.20823473875787357,-0.022306062986263697,-0.10388799835580187,-1.4117429558828682,16.5241215019798,0.27999877929687855,0.3380781971311002,-0.02250003814697621,-0.5722126787745445,0.5272126024805921,-0.29735635846076036,0.25235628216680794,0.46176670153808885,54.477571575383564,-5.597332167541566,0.2748563203137845,10,0.09249973297119496,-0.0550003051757777,-0.2249999046325648,-1.2124996185302699,-0.975000381469723,3,-0.025311131972191925,1.0,23.45000076293945,1.4680902870778445,23.614999771118164,-1.0246967071057012,23.73500061035156,-0.025311131972191925
4889,2012-10-05,23.6200008392334,23.70499992370605,23.57999992370605,23.69499969482422,3678800.0,-0.0035857027946095688,1.6315979681572832,-0.48386144096476713,53.31862029386703,59.17375684778035,0.2646260079069762,0.08475942924679458,0.003932980175314071,-1.3014928833085904,17.39164444206769,0.125,0.29899511025850245,-0.11874914169311523,-0.6486632999993134,0.4111650166130829,-0.3837062208462143,0.14620793745998384,0.5136951271044907,65.11639254094142,1.2687921317658635,0.26495707915309935,10,0.17749881744384766,0.029998779296875,-0.1862506866455078,-1.1275005340576172,-1.1050014495849574,4,-0.016934865015520995,1.14633556322627,23.70499992370605,1.0,23.45000076293945,1.4680902870778445,23.614999771118164,-0.016934865015520995
4890,2012-10-08,23.420000076293945,23.459999084472656,23.290000915527344,23.334999084472656,5070600.0,-0.008467432507760386,1.0605962523264014,-1.1333638513771267,43.21268413257898,56.303216266245954,0.4009757692257345,0.31218619485797205,0.21232931780995656,-1.0760300783909145,18.348362556493207,0.3299999237060547,0.2621319451062689,-0.32599992752075124,-0.8326563913295857,0.1806565362880832,-0.5793281594251667,-0.0726716956163358,0.681948057493944,29.545356025073044,-30.108304617138007,0.2533282319044167,10,0.3250007629394531,0.22999954223632812,0.09000015258789062,-0.6525001525878906,-0.8850002288818359,0,-0.017292941303422626,1.6315979681572832,23.6200008392334,1.14633556322627,23.70499992370605,1.0,23.45000076293945,-0.017292941303422626
4891,2012-10-09,23.09000015258789,23.239999771118164,23.065000534057614,23.190000534057614,3523000.0,-0.014090517618746135,-1.3333290947699736,-1.1764613485919027,28.117890686767154,52.494856768522396,0.656580069776318,0.6478353846813469,0.5393261931439675,-0.7174384180503992,19.153336080935933,0.3549995422363317,0.20673838768517427,-0.6384998321533217,-1.209722672711525,-0.06727699159511857,-0.9241112524324215,-0.35288841187422193,0.9632311481043665,3.759346739289947,-49.73209103761779,0.2856114202791008,10,0.542500495910641,0.5599994659423828,0.466249942779541,-0.32250022888183594,-0.9200000762939453,1,-0.009311396759076884,1.0605962523264014,23.420000076293945,1.6315979681572832,23.6200008392334,1.14633556322627,23.70499992370605,-0.009311396759076884
4892,2012-10-10,22.92499923706055,23.084999084472656,22.88500022888184,23.07999992370605,3009000.0,-0.007145990231136823,1.4242431248337855,1.5500009536706625,27.015225557660955,47.651699332679094,0.7420656987556136,0.8140101688276467,0.7033745590302054,-0.5229980705858104,20.136748854077492,0.20499992370605113,0.11122285044827862,-0.7777506828308063,-1.4425061164763804,-0.11299524918523218,-1.1101283996535933,-0.44537296600801923,1.049173602300936,4.733614281877033,-43.44243643988565,0.33237771682278733,10,0.5225009918212891,0.6450004577636683,0.5775008201599086,-0.15749931335449574,-0.5049991607666051,2,-0.00894219980494737,-1.3333290947699736,23.09000015258789,1.0605962523264014,23.420000076293945,1.6315979681572832,23.6200008392334,-0.00894219980494737
4893,2012-10-11,22.90999984741211,23.1200008392334,22.90999984741211,23.065000534057614,1734000.0,-0.0006542809224696633,-1.709678213252938,1.0000000000000229,26.839808967685613,43.290192652743364,0.6235425572740994,0.8107188721119485,0.7119082403021437,-0.4843352755625858,20.369932173896864,0.21000099182128906,0.02705641744576326,-0.754750061035157,-1.5083413356984963,-0.001158786371817655,-1.1315456983668284,-0.37795442370348553,0.9552557309014134,3.0487351017403985,-39.440406516682614,0.3767956373316698,10,0.41750049591064453,0.6599998474121094,0.5925002098083496,-0.1424999237060547,-0.3549995422363281,3,-0.011130474136402113,1.4242431248337855,22.92499923706055,-1.3333290947699736,23.09000015258789,1.0605962523264014,23.420000076293945,-0.011130474136402113
4894,2012-10-12,23.065000534057614,23.145000457763672,23.0,23.07999992370605,1989000.0,0.006765634555995659,-1.000000000000098,0.09676982710884366,28.085118125829837,40.061554984184774,0.3720646643508303,0.6567028825193368,0.5530767561810244,-0.6098206897456961,20.658521884043758,0.2350006103515625,-0.036828654890616264,-0.578999423980715,-1.3756343861953155,0.21763553823388548,-0.977316905088017,-0.180681942873413,0.7022295093127404,31.304463204682754,-4.2017746603666595,0.39831748110730053,10,0.2424993515014684,0.5049991607666051,0.43749952316284535,-0.29750061035155895,-0.3850002288818324,4,-0.014524213486430515,-1.709678213252938,22.90999984741211,1.4242431248337855,22.92499923706055,-1.3333290947699736,23.09000015258789,-0.014524213486430515
4895,2012-10-15,23.229999542236328,23.2549991607666,23.104999542236328,23.165000915527344,1410000.0,0.007153652909527519,1.6087374776089698,-4.333418107833164,34.02060882635401,37.84111633338272,0.1429283898264977,0.49835258990074394,0.3678708895232319,-0.7395745372521709,20.835196042254932,0.18999862670898793,-0.14490762782202182,-0.40200042724609375,-1.2166969641990129,0.41269610970682535,-0.8093486957225515,0.0053478412303640255,0.4490075196851748,93.24332683801917,56.790511731497325,0.4073482684764594,10,0.0775003433227539,0.3400001525878906,0.2500004768371582,-0.39999961853027344,0.0,0,-0.030779172048104764,-1.000000000000098,23.065000534057614,-1.709678213252938,22.90999984741211,1.4242431248337855,22.92499923706055,-0.030779172048104764
4896,2012-10-16,23.63500022888184,23.65500068664551,23.46500015258789,23.4950008392334,2136800.0,0.017434382032989193,1.1111134658584736,2.1538822700863274,44.646094988067894,37.822755887257514,-0.28936689731195386,0.09134056001312985,-0.05175764901659363,-1.1075752085538788,20.55601613880836,0.42500114440918324,-0.22426232287840975,0.007250213623049007,-0.8063995881442843,0.8209000153903823,-0.3995746872606176,0.41407511450671564,-0.75,97.40253949695568,57.07796242932163,0.40682490088366746,10,-0.32750034332275746,-0.06500053405762074,-0.15500020980835316,-0.7150001525878942,-0.4799995422363281,1,-0.04654116229394134,1.6087374776089698,23.229999542236328,-1.000000000000098,23.065000534057614,-1.709678213252938,22.90999984741211,-0.04654116229394134
4897,2012-10-17,23.665000915527344,23.71500015258789,23.60000038146973,23.63500022888184,2073200.0,0.0012693330380781909,-1.2999866486105942,0.21429155313348416,39.84222050004891,36.122030230984485,-0.31923336383240297,0.03227897034291516,-0.09601678498497535,-1.100424968489854,19.46230375029141,0.11499977111816051,-0.2708219540962489,0.056750869750977984,-0.7321008397131763,0.8456025792151323,-0.33767498498109916,0.4511767244830551,-0.7646006774902325,93.78891700548748,56.27421701477263,0.394425854732077,10,-0.36500072479248047,-0.095001220703125,-0.1900010108947754,-0.6925010681152344,-0.6150016784667933,2,-0.0631734959389958,1.1111134658584736,23.63500022888184,1.6087374776089698,23.229999542236328,-1.000000000000098,23.065000534057614,-0.0631734959389958
4898,2012-10-18,23.815000534057614,23.90500068664551,23.73500061035156,23.75,2826800.0,0.006338458175670247,-2.578974842893451,2.1666348782505036,47.63860787801731,35.49091774033452,-0.505105734874963,-0.13777980531858347,-0.24399634682303173,-1.2110662359049726,18.475305852871372,0.23999977111816762,-0.30000938531925314,0.2150004386901827,-0.5608251230103498,0.9908260003907152,-0.17291234216008533,0.6029132195404507,-0.8820162994384724,90.05523930357516,48.33493468492787,0.38791278085026704,10,-0.4200000762939382,-0.24500083923339488,-0.350000381469723,-0.5625009536743129,-0.4449996948242152,3,-0.058576545306757044,-1.2999866486105942,23.665000915527344,1.1111134658584736,23.63500022888184,1.6087374776089698,23.229999542236328,-0.058576545306757044
4899,2012-10-19,23.524999618530273,23.78000068664551,23.51499938964844,23.78000068664551,1575800.0,-0.012177237414402464,1.0784328391699871,-3.923061122685794,45.849783896704714,35.783928825237375,-0.257027056242741,0.12267552503806911,0.050499212761081935,-0.8772455533991348,17.153511972015206,0.3000011444091726,-0.3003575190887453,-0.05225048065185689,-0.807571873489195,0.7030709121854812,-0.42991117707052595,0.32541021576681217,-0.5336943967895493,52.49993443498431,10.356066203856123,0.37766069641866984,10,-0.129999160766598,0.04500007629394531,-0.08124971389770508,-0.25,0.25,4,-0.04123270261779044,-2.578974842893451,23.815000534057614,-1.2999866486105942,23.665000915527344,1.1111134658584736,23.63500022888184,-0.04123270261779044
4900,2012-10-22,23.51499938964844,23.604999542236328,23.42499923706055,23.584999084472656,1460800.0,-0.0004250894386393922,2.272714662227706,0.2745074573279102,47.93387648105229,37.985705024602396,-0.25941420537262516,0.09169704268082768,0.059651326983111375,-0.8231985165946618,15.493494914881738,0.1800003051757777,-0.34969230880809477,-0.0332507133483837,-0.7483385382461236,0.6818371115493562,-0.3907946257972519,0.3242931991004845,-0.4688724400134312,18.749975164806347,-23.66047007861344,0.35754391244886924,10,-0.11999893188476562,0.0550003051757777,-0.0712494850158727,-0.23999977111816762,0.2550010681152308,0,-0.03550921140317931,1.0784328391699871,23.524999618530273,-2.578974842893451,23.815000534057614,-1.2999866486105942,23.665000915527344,-0.03550921140317931
4901,2012-10-23,23.145000457763672,23.21500015258789,23.07500076293945,23.19499969482422,1658000.0,-0.0157345924511334,2.11109227313194,0.7142779291553496,44.1904703776042,39.894065560151645,0.13321607588790485,0.4152538357947613,0.42529117373573655,-0.40822256692988645,13.468099409209113,0.4399986267089915,-0.4012542106827617,-0.3602497100830071,-1.0630150783404204,0.3425156581744062,-0.711632394211712,-0.008867025954302221,0.7600002288818395,8.433698946822092,-36.165121046748126,0.351382684128706,10,0.2624998092651367,0.4249992370605469,0.33249950408935547,0.12999916076660156,0.7399997711181676,1,0.0036724598311315138,2.272714662227706,23.51499938964844,1.0784328391699871,23.524999618530273,-2.578974842893451,23.815000534057614,0.0036724598311315138
4902,2012-10-24,23.045000076293945,23.28000068664551,23.03499984741211,23.270000457763672,1752000.0,-0.00432060399619405,-1.000000000000029,4.5000762951094835,36.63968580500885,40.98294076429867,0.28164685472565054,0.4696309316638221,0.5164567776035263,-0.26321037431038974,11.913588855815693,0.245000839233402,-0.41578437372303156,-0.41600008010864187,-1.1176045902005995,0.2856044299833158,-0.7668023351546189,-0.0651978250626648,0.8434006118774455,1.149450486811898,-40.4565447416072,0.3508022550459788,10,0.4075002670288086,0.5249996185302734,0.43249988555908203,0.22999954223632812,0.889999389648441,2,0.004773296159140461,2.11109227313194,23.145000457763672,2.272714662227706,23.51499938964844,1.0784328391699871,23.524999618530273,0.004773296159140461
4903,2012-10-25,23.35000038146973,23.545000076293945,23.295000076293945,23.53499984741211,2039600.0,0.01323498824760394,1.4390252979651839,0.8222184546263565,44.98140868558987,42.860306382049785,0.05098602204333247,0.1046250548141252,0.20163154431688213,-0.5207288097038862,9.765362633191533,0.5,-0.3562785283219121,-0.06949977874755575,-0.6849323545908348,0.5459327970957233,-0.37721606666919527,0.23821650917408377,0.5042642730712892,42.28190325016989,3.4990450653561496,0.30771628792163935,10,0.11999988555907848,0.21999931335448863,0.26374959945678356,-0.07500076293945668,0.764999389648434,3,-0.012848014539959318,-1.000000000000029,23.045000076293945,2.11109227313194,23.145000457763672,2.272714662227706,23.51499938964844,-0.012848014539959318
4904,2012-10-26,23.30500030517578,23.48500061035156,23.2549991607666,23.3700008392334,1456800.0,-0.0019271980967358049,-1.787848663144832,0.35135525244090454,47.73176150860263,44.38376779118852,0.14931199404469808,0.10582670547792006,0.23414696089858467,-0.4349722231777804,8.130777958468919,0.23000144958495738,-0.27507231602052684,-0.08324985504150462,-0.6511760051692832,0.48467629508627397,-0.3672129301053957,0.20071322002238645,0.5164937570800809,47.36852672297252,7.110790311702324,0.2839630750638897,10,0.16499996185302734,0.2649993896484375,0.3087496757507324,-0.030000686645507812,0.7999992370605469,4,0.0027891239307635818,1.4390252979651839,23.35000038146973,-1.000000000000029,23.045000076293945,2.11109227313194,23.145000457763672,0.0027891239307635818
4905,2012-10-31,23.20000076293945,23.45499992370605,23.18000030517578,23.45000076293945,1742600.0,-0.004505451227692636,1.1153953372360599,3.8461222453710495,52.38096417654599,45.24319770101941,0.27894248768620145,0.17780656606447565,0.3319543283350974,-0.29013149269423266,8.02001118548452,0.2749996185302699,-0.18827963678806725,-0.1614994049072287,-0.7107488930493204,0.38775008323486304,-0.4361241489782728,0.1131253391638154,0.5900335307226641,32.35310617195232,-12.004183665317427,0.27462474407104537,10,0.269999504089359,0.3699989318847692,0.45249891281128285,0.07499885559082387,0.8999996185302805,2,0.024784432615595042,-1.787848663144832,23.30500030517578,1.4390252979651839,23.35000038146973,-1.000000000000029,23.045000076293945,0.024784432615595042
4906,2012-11-01,23.3700008392334,23.46999931335449,23.315000534057614,23.35000038146973,1530600.0,0.007327589254458644,-2.444411477980485,-0.08000183105467329,59.611263488412014,47.43975803305976,0.07531982566633744,-0.012110215778619704,0.159651786284833,-0.42129242919602206,7.979565843887876,0.26999855041503906,-0.10556133654575461,0.020750617980958452,-0.5154671774774187,0.5569684134393356,-0.2473582797482301,0.288859515710147,0.3898320765787133,65.68643950528634,15.642981881106095,0.26810889772918806,11,0.09999942779541016,0.1999988555908203,0.28874921798706055,-0.095001220703125,0.804998397827152,3,0.017115943695592772,1.1153953372360599,23.20000076293945,-1.787848663144832,23.30500030517578,1.4390252979651839,23.35000038146973,0.017115943695592772
4907,2012-11-02,23.17499923706055,23.32999992370605,23.165000915527344,23.23500061035156,1541000.0,-0.008344099065905053,-3.1250774879594743,-3.0000000000001776,55.31060316489571,48.29220195382403,0.21624567262687577,0.16994582190271856,0.3522941598295617,-0.1861954158262158,8.02642155635193,0.2049999237060547,-0.05136594822275953,-0.16050090789794424,-0.699934662021942,0.3789328462260535,-0.4302177849599431,0.10921596916405463,0.5558403560155618,2.6311430564836757,-51.152715262361724,0.269716877061999,11,0.23250102996825817,0.3675012588500941,0.5675005912780726,0.18500041961669567,1.2049999237060511,4,0.03063650551003616,-2.444411477980485,23.3700008392334,1.1153953372360599,23.20000076293945,-1.787848663144832,23.30500030517578,0.03063650551003616
4908,2012-11-05,23.104999542236328,23.20499992370605,23.03000068664551,23.184999465942386,1811000.0,-0.003020483155498077,1.9166335532067618,1.3333015449172494,50.829854337236476,48.84554311388311,0.19549917174629883,0.20310345944483288,0.42020090359176265,-0.08105010565854442,7.565761151707296,0.17499923706053977,-0.0586373257860906,-0.20050058364868306,-0.7197707395085686,0.3187695722112025,-0.46013566157862584,0.05913449428125972,0.5980064610132239,16.48326772891279,-38.48577223428846,0.2596350779299429,11,0.21250057220458984,0.4375009536743164,0.6375002861022949,0.25500011444091797,1.3450012207031214,0,0.035922957807846156,-3.1250774879594743,23.17499923706055,-2.444411477980485,23.3700008392334,1.1153953372360599,23.20000076293945,0.035922957807846156
4909,2012-11-06,23.21999931335449,23.3700008392334,23.17499923706055,23.20000076293945,1977800.0,0.0049772678379820245,-4.571346829787684,-0.24998211858950323,49.7881309700554,49.05157139043901,0.03652643522047683,0.059658808121533013,0.3026282411837151,-0.16067708340007059,6.8988634993868985,0.2650012969970703,-0.054102978703792104,-0.06550073623657582,-0.5641719662602966,0.433170493787145,-0.314836351248438,0.18383487877528637,0.4426263708988216,43.18164084513056,-6.65902882706807,0.2493356150118612,11,0.06750106811523793,0.22750091552735086,0.5312504768371618,0.14000034332275746,0.5100002288818395,1,0.03854437916580533,1.9166335532067618,23.104999542236328,-3.1250774879594743,23.17499923706055,-2.444411477980485,23.3700008392334,0.03854437916580533
4910,2012-11-07,23.01499938964844,23.18000030517578,22.834999084472656,23.18000030517578,2774000.0,-0.008828593013271324,3.1818097748185137,-8.250643776823857,35.64814038074529,48.102423613010245,0.18231502229462038,0.2453401003989093,0.4979456573031733,0.0764675840394311,7.465602928419406,0.3850002288818324,-0.09445994641256306,-0.2502506256103487,-0.7587211498071618,0.2582198985864643,-0.504485887708757,0.003984636488059579,0.6096687947484014,28.34649453477302,-14.838541630706171,0.2542352620984069,11,0.17500019073485973,0.355000495910641,0.7687501907348597,0.34500026702880504,0.7150001525878871,2,0.04736042500518778,-4.571346829787684,23.21999931335449,1.9166335532067618,23.104999542236328,-3.1250774879594743,23.17499923706055,0.04736042500518778
4911,2012-11-08,22.875,23.07500076293945,22.875,23.01499938964844,2898600.0,-0.006082962996358354,-1.8571662125340092,0.8484764414852204,32.59910228596108,47.6534698886716,0.3128909649996423,0.38831548459057785,0.6272420376238586,0.25027953631956024,7.798308645787455,0.20000076293944957,-0.11527736983375902,-0.37950000762939595,-0.9120899275200429,0.15308991226125102,-0.6457949675747194,-0.11320504768407247,0.6864946564029069,7.476782117328294,-28.096553109586747,0.2662949599453228,11,0.3149995803833008,0.49499988555908203,0.8537497520446777,0.4849996566772461,0.8099994659423864,3,0.0535519292445783,3.1818097748185137,23.01499938964844,-4.571346829787684,23.21999931335449,1.9166335532067618,23.104999542236328,0.0535519292445783
4912,2012-11-09,22.71999931335449,22.8700008392334,22.625,22.625,1768000.0,-0.00677598630144316,-4.1579496857871385,-0.6785694822887858,25.934055246840174,45.53709728436608,0.4659407710425647,0.5556595905901176,0.7733864366518581,0.4355808219932662,7.883456916004006,0.25,-0.15006824578183853,-0.5242506980896025,-1.0903762363512612,0.04187484017205634,-0.8073134672204318,-0.24118792895877306,0.783375697293998,12.751571320676952,-15.27211058534175,0.28306276913083006,11,0.3350009918212926,0.5450010299682653,1.0037503242492711,0.6400003433227575,1.284999847412113,4,0.0640404915351751,-1.8571662125340092,22.875,3.1818097748185137,23.01499938964844,-4.571346829787684,23.21999931335449,0.0640404915351751
4913,2012-11-12,22.65500068664551,22.7549991607666,22.6200008392334,22.690000534057614,1298600.0,-0.002860855135271567,-1.5714078110808356,-0.3684221093419993,28.780505959303795,43.431402223332874,0.47157750251829,0.6330306119712965,0.8284297260061741,0.5205108833177974,8.089952297401815,0.13499832153320312,-0.14893900258471504,-0.5764993667602489,-1.1842746819121288,0.03127594839163095,-0.8803870243361906,-0.2726117091843072,0.7605368229381249,4.666646321615056,-19.42399513153393,0.30388765757594044,11,0.38999938964843395,0.6075000762939418,1.0687489509582484,0.7049989700317347,1.1099987030029297,0,0.07614206231906806,-4.1579496857871385,22.71999931335449,-1.8571662125340092,22.875,3.1818097748185137,23.01499938964844,0.07614206231906806
4914,2012-11-13,22.729999542236328,22.90500068664551,22.690000534057614,22.71500015258789,1617800.0,0.003310476862400824,-5.6155290803445865,-0.4285558583107137,31.442065241309095,41.104857897195444,0.3424494837164964,0.5603783900148862,0.7441417688249459,0.4658424274045849,8.208241160106896,0.25,-0.11661946416233704,-0.48475046157836843,-1.1292046736870276,0.15970375053029073,-0.8069775676326998,-0.16252335552403707,0.5900735669052786,19.64264426892279,-4.911906756805667,0.32222710605432997,11,0.3150005340576172,0.532501220703125,0.9937500953674316,0.630000114440918,1.1450004577636719,1,0.07567097471810569,-1.5714078110808356,22.65500068664551,-4.1579496857871385,22.71999931335449,-1.8571662125340092,22.875,0.07567097471810569
4915,2012-11-14,22.51499938964844,22.7549991607666,22.4950008392334,22.75,1841600.0,-0.009458871839763128,1.1224445309458932,-15.667344862665074,33.92853667366033,38.251221584445254,0.5029548113546127,0.7579252492948676,0.9505479450709267,0.7038814521996279,8.863601949317482,0.2599983215332031,-0.13796879330687872,-0.6640006065368631,-1.3802235889193,0.052222375845573765,-1.0221120977280798,-0.30588911534564645,0.7210650471041795,3.44802638718588,-22.189578850091205,0.3581114911912181,11,0.4175014495849574,0.6850013732910121,1.2087502479553187,0.845000267028805,1.220001220703118,2,0.053964032224069314,-5.6155290803445865,22.729999542236328,-1.5714078110808356,22.65500068664551,-4.1579496857871385,22.71999931335449,0.053964032224069314
4916,2012-11-15,22.53499984741211,22.684999465942386,22.450000762939453,22.6200008392334,2028600.0,0.0008883170466735812,1.186052288393428,0.3617054087396977,36.43615807057391,36.1540610184095,0.39342639239806587,0.6864866701339167,0.9292622734017684,0.7047951444945397,9.167691512834912,0.23499870300293324,-0.16918157522586696,-0.5890001296997056,-1.3264113767810315,0.14841111738162027,-0.9577057532403686,-0.22029450615904267,0.5973156856878212,18.681120598949345,-9.638748198056671,0.368705623540663,11,0.3750009536743164,0.6425008773803711,1.1625003814697266,0.9774999618530273,1.0900001525878906,3,0.05302860896009509,1.1224445309458932,22.51499938964844,-5.6155290803445865,22.729999542236328,-1.5714078110808356,22.65500068664551,0.05302860896009509
4917,2012-11-16,22.170000076293945,22.364999771118164,22.084999084472656,22.31999969482422,3962200.0,-0.01619701680007246,1.3333412806268825,1.7646808033209918,19.587599472234032,32.68269936674257,0.6714893152746768,0.98420263153427,1.2850016495100078,1.0936689196236244,9.605466085063522,0.4500007629394531,-0.22012588453849347,-0.8792498588562019,-1.685621239889226,-0.07287847782317769,-1.282435549372714,-0.4760641683396898,0.8531450935803093,10.36595435863197,-15.519109206792688,0.40318569051651193,11,0.557499885559082,0.8249998092651367,1.471250057220459,1.4674997329711914,1.414999008178711,4,0.06833556086760728,1.186052288393428,22.53499984741211,1.1224445309458932,22.51499938964844,-5.6155290803445865,22.729999542236328,0.06833556086760728
4918,2012-11-19,22.420000076293945,22.45499992370605,22.25,22.25,3045000.0,0.011276499735664025,-1.411762725936522,-1.1333367241839707,29.370610094104677,30.41408593608137,0.35101689416116244,0.6580739387348586,1.021685351652728,0.8637303492421218,9.477648804099367,0.2849998474121058,-0.30516359104809965,-0.559499835968019,-1.3273944848542598,0.20839481291822182,-0.9434471604111394,-0.1755525115248986,0.4342787982080232,40.85369966761008,16.955553105988624,0.3839473244431212,11,0.21249961853027344,0.5749998092651367,1.088749885559082,1.1499996185302734,1.164999008178711,0,0.07069576623902751,1.3333412806268825,22.170000076293945,1.186052288393428,22.53499984741211,1.1224445309458932,22.51499938964844,0.07069576623902751
4919,2012-11-20,22.55500030517578,22.559999465942386,22.434999465942386,22.4950008392334,1530000.0,0.006021419644176573,2.571541458894975,0.3529378765609398,35.17239806862244,30.36122567917883,0.12490118145870355,0.4708168032559499,0.8778867905606447,0.7469859984751608,9.921785099512384,0.13999938964844105,-0.3679019426696186,-0.3759996414184563,-1.1210154257056004,0.3690161428686878,-0.7485075335620266,-0.003491749274886047,0.16080820712091182,70.14942793781475,45.36600442240881,0.37250789214357133,11,0.024999618530273438,0.4399995803833008,0.8937497138977051,1.0149993896484375,0.8850002288818324,1,0.05364660022615908,-1.411762725936522,22.420000076293945,1.3333412806268825,22.170000076293945,1.186052288393428,22.53499984741211,0.05364660022615908
4920,2012-11-21,22.68000030517578,22.70499992370605,22.61000061035156,22.63500022888184,1092200.0,0.005542008348867755,1.0000000000001497,0.75000794735665,33.802797983045025,30.494969645521493,-0.05879911511688718,0.2951877525548632,0.7492281443079563,0.6360446000539177,10.489977810856189,0.14999961853026988,-0.4134487997525085,-0.2092496871948235,-0.9086576716512624,0.4901582972616154,-0.5589536794230447,0.14045430503339773,-0.595001220703125,95.96780892084261,73.20405750290718,0.34970399222822,11,-0.18500041961669922,0.3149995803833008,0.7587494850158691,0.8899993896484375,0.9549999237060582,2,0.052689580191562335,2.571541458894975,22.55500030517578,-1.411762725936522,22.420000076293945,1.3333412806268825,22.170000076293945,0.052689580191562335
4921,2012-11-23,23.229999542236328,23.25,22.96500015258789,23.01000022888184,1265600.0,0.02425040695149505,1.1923045886366137,4.8888653414151335,51.106647406386216,33.291924329915496,-0.6181511922920002,-0.26152561766270566,0.19656658032617003,0.10057081736147211,10.605203911143105,0.5699996948242188,-0.45544730319764426,0.3364995956420884,-0.3704442306670117,1.0434434219511886,-0.016972317512461643,0.6899715087966385,-1.1326004409790045,98.28322385870241,69.95840042953631,0.35347191315454934,11,-0.5625,-0.2349996566772461,0.20875024795532227,0.3400001525878906,0.8900012969970703,4,0.02173917684316118,1.0000000000001497,22.68000030517578,2.571541458894975,22.55500030517578,-1.411762725936522,22.420000076293945,0.02173917684316118
4922,2012-11-26,23.15500068664551,23.170000076293945,23.0049991607666,23.10000038146973,1217200.0,-0.0032285345272803356,2.882416300152914,0.2500021674483971,51.00404067485023,35.76120596497622,-0.5307749511213053,-0.18747520316223998,0.26797672432740427,0.18246160412155987,10.91411943382226,0.22500038146972656,-0.4486041946788717,0.25600070953369425,-0.45758634714442437,0.9695877662118129,-0.10079281880536328,0.6127942378727518,-1.0114975494384808,90.50006866455114,58.17084859318403,0.3567935283390587,11,-0.48750114440918324,-0.16000080108642933,0.283749103546139,0.4149990081787074,0.9200000762939382,0,0.020297961538198406,1.1923045886366137,23.229999542236328,1.0000000000001497,22.68000030517578,2.571541458894975,22.55500030517578,0.020297961538198406
4923,2012-11-27,23.04999923706055,23.19499969482422,23.03499984741211,23.15500068664551,1377400.0,-0.004534720210374266,-1.370364091043829,-1.9091066722152865,46.57257583833062,37.44237380908972,-0.4066099822519291,-0.11183532245123118,0.36068063775042347,0.2900620851199527,11.227777128285918,0.15999984741210938,-0.42351915035375853,0.16599931716919158,-0.5197396530964689,0.851738287434852,-0.17687016796363864,0.5088688023020218,-0.8622362253417997,75.4600451678586,42.665186216228854,0.3428694851328294,11,-0.3824996948242223,-0.054999351501468396,0.3850007057189906,0.5200004577636683,1.0250015258788991,1,0.023210406295888886,2.882416300152914,23.15500068664551,1.1923045886366137,23.229999542236328,1.0000000000001497,22.68000030517578,0.023210406295888886
4924,2012-11-28,23.3700008392334,23.395000457763672,23.125,23.18000030517578,1699400.0,0.013882933308663192,1.2500059604701619,-1.809503914551961,56.84010681155167,39.988103824410985,-0.6998801034975131,-0.44977791151464075,0.03797161966100049,-0.02178086915662547,11.85316342923354,0.34500122070312145,-0.3580524753065717,0.48275089263916016,-0.21194699832004815,1.1774487835983685,0.13540194715955778,0.8300998381187625,-1.1397483479833994,96.81533460003986,60.83641172452527,0.34734894547960404,11,-0.6300010681152344,-0.4375009536743164,0.11249923706054688,0.1999988555908203,0.6849994659423828,2,0.009199753423984491,-1.370364091043829,23.04999923706055,2.882416300152914,23.15500068664551,1.1923045886366137,23.229999542236328,0.009199753423984491
4925,2012-11-29,23.774999618530273,23.80500030517578,23.61000061035156,23.63999938964844,2702600.0,0.017329857285112604,-1.0000195627720083,0.7105255232645499,65.73426620063329,43.243449172195355,-1.0139830507628957,-0.8532363749774241,-0.3647618888141615,-0.41298968228185373,13.04880831290677,0.4349994659423828,-0.28704342408607175,0.8589997291564941,0.06877927606608125,1.649220182246907,0.4638895026112877,1.2541099557017006,-1.4748622492894548,96.42849033383136,54.49606149089949,0.39511022654520617,11,-0.8299999237060547,-0.8299999237060547,-0.2924995422363281,-0.2049999237060547,0.30000114440917613,3,-0.014090392843226884,1.2500059604701619,23.3700008392334,-1.370364091043829,23.04999923706055,2.882416300152914,23.15500068664551,-0.014090392843226884
4926,2012-11-30,23.770000457763672,23.815000534057614,23.709999084472656,23.7450008392334,1391800.0,-0.00021026964655368463,-1.2104840490673627,0.18518204552198173,69.37273502113946,48.77513089985152,-0.9111982653547344,-0.8608710526186307,-0.3655683232083362,-0.3960855203497111,14.272744100191773,0.10500144958495738,-0.22154472828330896,0.8340005874633789,-0.02210194634742635,1.6901031212741842,0.4059493205579763,1.2620518543687815,-1.3494740536480556,94.44444444444487,46.80409511078267,0.42805126690540285,11,-0.7375001907348633,-0.8200006484985352,-0.28750038146972656,-0.20000076293945312,0.14999961853027344,4,-0.005679437369877638,-1.0000195627720083,23.774999618530273,1.2500059604701619,23.3700008392334,-1.370364091043829,23.04999923706055,-0.005679437369877638
4927,2012-12-03,23.88500022888184,23.9950008392334,23.85000038146973,23.940000534057614,1740400.0,0.004838021409486526,-1.320007324218825,-2.200045777065406,72.2826139537842,53.5431313287048,-0.8463440046571549,-0.9696673875916169,-0.4959568164376229,-0.49663434467017353,15.43480258354416,0.22500038146972656,-0.14014853068116295,0.9135003089904821,-0.03790925667000877,1.864909874650973,0.43779552616023665,1.3892050918207275,-1.325026411772022,88.54161492657747,34.000342864103644,0.47570478283024464,12,-0.6700000762939489,-0.8450002670288121,-0.3962502479553258,-0.31500053405762074,0.45999908447264914,0,0.009838836428705422,-1.2104840490673627,23.770000457763672,-1.0000195627720083,23.774999618530273,1.2500059604701619,23.3700008392334,0.009838836428705422
4928,2012-12-04,23.934999465942386,24.04999923706055,23.90500068664551,24.0,3024600.0,0.002093332073745957,-1.3200122072176492,1.1818213344431454,72.02925950902676,57.63833815541638,-0.7362670447742943,-1.005868260779767,-0.5586631935420456,-0.53390075167475,16.32046759630315,0.16499900817871094,-0.058277721780850555,0.9219995498657276,-0.12184657714428226,1.9658456768757375,0.40007648636072446,1.4439226133707308,-1.202822406177738,87.5675820572989,27.429941521026507,0.5219230635050044,12,-0.6049995422363317,-0.8675003051757848,-0.42374944686890004,-0.3649997711181676,0.42000007629394176,1,0.0058492291673653,-1.320007324218825,23.88500022888184,-1.2104840490673627,23.770000457763672,-1.0000195627720083,23.774999618530273,0.0058492291673653
4929,2012-12-05,24.114999771118164,24.21500015258789,24.01499938964844,24.04999923706055,2556000.0,0.007520380580409158,-1.9629692422894829,-1.0,79.62964925256632,62.73021051869654,-0.750649026238797,-1.1756559443992032,-0.7495410131896847,-0.6954416021911634,17.886015690434064,0.28000068664550426,0.10863731445907376,1.057249832153321,-0.09506350601005309,2.209563170316695,0.48109316307163397,1.633406501235008,-1.1983276065320894,83.47099882091096,15.494847013480609,0.5761566690816875,12,-0.5249996185302734,-0.9650001525878906,-0.5949997901916504,-0.5450000762939453,0.2700004577636754,2,-0.0016586775267822818,-1.3200122072176492,23.934999465942386,-1.320007324218825,23.88500022888184,-1.2104840490673627,23.770000457763672,-0.0016586775267822818
4930,2012-12-06,24.104999542236328,24.18000030517578,23.959999084472656,24.18000030517578,2462200.0,-0.00041468915516273963,4.8666395402065,-1.153848411044988,79.18216535941139,65.84971251347712,-0.5780427131296761,-1.1381628734060634,-0.7544661266455286,-0.6724411736073179,18.568602068976876,0.220001220703125,0.25277017059741524,0.9927495956420884,-0.25056285140556156,2.2360620426897384,0.37109337211826343,1.6144058191659134,-0.9805948995699616,78.21774699168323,3.8406171890630816,0.6216562235238243,12,-0.49499988555908203,-0.9549999237060547,-0.5849995613098145,-0.5349998474121094,0.4350013732910156,3,-0.0020742268413214138,-1.9629692422894829,24.114999771118164,-1.3200122072176492,23.934999465942386,-1.320007324218825,23.88500022888184,-0.0020742268413214138
4931,2012-12-07,24.10000038146973,24.145000457763672,23.915000915527344,23.915000915527344,2374800.0,-0.0002073910334592366,-1.486488715680513,-2.4666344539952663,91.41635082147064,70.33996919643494,-0.4879711463868972,-1.0927079229318757,-0.761856709310134,-0.6559356233829092,19.23045814686407,0.22999954223632812,0.3849278438621262,0.9265004158020069,-0.38635142835694225,2.239352259960956,0.27007449372253234,1.5829263378814815,-0.8011004572159202,68.49319363520041,-13.403382003165802,0.6564259220794746,12,-0.4750003814697301,-0.9500007629394567,-0.5800004005432164,-0.5300006866455114,0.16499900817871094,4,-0.0010373285533017418,4.8666395402065,24.104999542236328,-1.9629692422894829,24.114999771118164,-1.3200122072176492,23.934999465942386,-0.0010373285533017418
4932,2012-12-10,24.17499923706055,24.28499984741211,24.1299991607666,24.145000457763672,1761000.0,0.003111985659904226,-4.166571301417763,0.16215603187860528,90.71929717419944,75.24516045597592,-0.45043557589785976,-1.1100243348807446,-0.846211457558578,-0.7222282767593136,19.434405938938543,0.18499946594237926,0.5251993154269528,0.9287492752075224,-0.4384215678828056,2.2959201182978504,0.24516385366235838,1.6123346967526864,-0.7295232762732873,71.05240702909784,-15.373393356034754,0.6835854215451637,12,-0.46999931335449574,-0.9899997711181676,-0.6549992561340368,-0.6049995422363317,0.3900012969970632,0,-0.010548052484555592,-1.486488715680513,24.10000038146973,4.8666395402065,24.104999542236328,-1.9629692422894829,24.114999771118164,-0.010548052484555592
4933,2012-12-11,24.3799991607666,24.415000915527344,24.29999923706055,24.309999465942386,1887000.0,0.008479831651526437,-1.5555885220193657,2.333418107832769,91.01127351935966,79.04195675684346,-0.4994582126742557,-1.242889114188543,-1.066437535412092,-0.9201156077988308,19.729417073754323,0.24000167846679332,0.5933087790381748,1.047499275207521,-0.37898127394319303,2.473979824358235,0.3342590006321622,1.7607395497828797,-0.783408900386867,92.99964904785156,4.328487143947854,0.7132402745753573,12,-0.36749839782714844,-1.1299991607666016,-0.904998779296875,-0.8099994659423828,0.11500167846679688,1,-0.0014355967439259043,-4.166571301417763,24.17499923706055,-1.486488715680513,24.10000038146973,4.8666395402065,24.104999542236328,-0.0014355967439259043
4934,2012-12-12,24.45000076293945,24.63500022888184,24.440000534057614,24.63500022888184,3775800.0,0.0028712717220062967,1.108110894600637,-2.642861035422579,90.78345509904183,81.82519996777775,-0.44717639021517286,-1.2410551195118522,-1.143106317038967,-0.9877146884746892,20.706905889844514,0.2550010681152379,0.6772903471596017,1.0315008163452113,-0.4484283024077378,2.5114299350981604,0.29153625696873675,1.7714653757216858,-0.6897283715301938,74.30560522613938,-12.887280793508168,0.7399645593764741,12,-0.2775011062622035,-1.0900011062622035,-1.0200004577636683,-0.8800010681152308,0.009998321533206678,2,-0.0038855303778607686,-1.5555885220193657,24.3799991607666,-4.166571301417763,24.17499923706055,-1.486488715680513,24.10000038146973,-0.0038855303778607686
4935,2012-12-13,23.729999542236328,23.8700008392334,23.729999542236328,23.7450008392334,4210000.0,-0.029447901768349882,-17.665225683407503,0.08108832596166422,60.68375998708881,80.85975829732767,0.29700336108370706,-0.44834910281791807,-0.4319898309016814,-0.26556136253842766,20.457149732175544,0.7200012207031214,0.774603351888171,0.2507495880126953,-1.171650970470676,1.6731501464960665,-0.4604506912289885,0.9619498672543791,0.9050006866455114,0.0,-82.24613510636381,0.7112002792416852,12,0.4525003433227539,-0.36999988555908203,-0.3624992370605469,-0.15999984741210938,0.7600002288818359,3,0.027602220787223075,1.108110894600637,24.45000076293945,-1.5555885220193657,24.3799991607666,-4.166571301417763,24.17499923706055,0.027602220787223075
4936,2012-12-14,23.729999542236328,23.82500076293945,23.46500015258789,23.46999931335449,5121400.0,0.0,-1.6666855047789673,-17.33184996821384,62.69312420158771,79.7942594359725,0.3248991359469393,-0.3733755866270414,-0.43718917186050277,-0.2577989310189963,19.853830662944986,0.36000061035155895,0.8228064007600366,0.1909996032714858,-1.1631501035124288,1.5451493100554003,-0.4860752501204715,0.8680744566634431,0.9050006866455114,22.649519005831202,-56.133803614766826,0.6770748533919564,12,0.32000064849853516,-0.36999988555908203,-0.4499998092651367,-0.18500041961669922,1.034999847412113,4,0.03413406611531178,-17.665225683407503,23.729999542236328,1.108110894600637,24.45000076293945,-1.5555885220193657,24.3799991607666,0.03413406611531178
4937,2012-12-17,23.684999465942386,23.79999923706055,23.6299991607666,23.645000457763672,2414200.0,-0.0018963370064060125,-3.8570338682870693,0.15384220371933813,64.39909865880097,78.9464637859474,0.37833117376814585,-0.220353708397532,-0.3926993154838492,-0.2023451990732532,18.436139418631512,0.17000007629394887,0.8087064136379176,0.07024955749512074,-1.1211733746302066,1.261672489620448,-0.5254619085675429,0.6659610235577844,0.9032007598876959,18.803358889629976,-57.90526040334322,0.5957114660626638,12,0.3650007247924769,-0.32499980926514027,-0.40499973297119496,-0.14000034332275746,1.3250007629394531,0,0.02448806995077457,-1.6666855047789673,23.729999542236328,-17.665225683407503,23.729999542236328,1.108110894600637,24.45000076293945,0.02448806995077457
4938,2012-12-18,24.0049991607666,24.059999465942386,23.854999542236328,23.920000076293945,2437400.0,0.013510648175625084,1.1025666105872285,2.1250298030611816,64.39906786361205,77.25417696495249,0.07744982708117476,-0.43797612774655903,-0.7177219682679343,-0.5072099115533248,17.478423524424464,0.375,0.7940832152842532,0.3109992980957017,-0.7494700198344617,1.3714686160258651,-0.21923536086938,0.8412339570607834,0.5382730621337934,46.1537583731783,-26.85437062662384,0.5302346589650815,12,0.04500102996826172,-0.6449995040893555,-0.844998836517334,-0.5649995803833008,0.6200008392333984,1,0.02332853125886669,-3.8570338682870693,23.684999465942386,-1.6666855047789673,23.729999542236328,-17.665225683407503,23.729999542236328,0.02332853125886669
4939,2012-12-19,23.76499938964844,24.04999923706055,23.76000022888184,24.045000076293945,2475200.0,-0.009997907915381798,-1.000000000000049,-3.2941612063548633,49.754896231769244,73.98448039521449,0.29343920993559536,-0.10822721230331211,-0.4828973421519329,-0.25611133056632696,16.757023045716025,0.28999900817871094,0.7538934639085006,0.010499572753911224,-0.9044457094091669,0.9254448549169894,-0.44697306832762607,0.4679722138354485,0.7351419504394521,50.420098028216266,-18.81480308556751,0.4574726410815387,12,0.28500080108642223,-0.40499973297119496,-0.6112489700317418,-0.32749938964844105,1.2650012969970703,2,0.0307175034013647,1.1025666105872285,24.0049991607666,-3.8570338682870693,23.684999465942386,-1.6666855047789673,23.729999542236328,0.0307175034013647
4940,2012-12-20,23.875,23.895000457763672,23.774999618530273,23.875,2197400.0,0.004628681387615519,4.999904634751097,-0.0,52.44754125474172,69.65461266557793,0.16470238004595572,-0.13081826653716178,-0.5904539722665056,-0.360488014267343,16.497221577099598,0.13000106811523082,0.7129342124314242,0.0607501983642571,-0.7021960312838011,0.8236964280123154,-0.320722916459772,0.4422233131882862,0.5837356925878936,68.90761690137191,2.743345652369044,0.3814731148240285,12,0.17500019073486328,-0.5150003433227539,-0.7212495803833008,-0.4375,1.0300006866455114,3,0.02450257945435208,-1.000000000000049,23.76499938964844,1.1025666105872285,24.0049991607666,-3.8570338682870693,23.684999465942386,0.02450257945435208
4941,2012-12-21,23.73500061035156,23.81999969482422,23.684999465942386,23.75,1971600.0,-0.005863848781086589,-1.3477958005772552,-100.0,46.54378771298338,64.74622272544282,0.2765655167418366,0.05159992882181541,-0.43894850643912164,-0.2194538044140799,17.258940224165265,0.19000053405761363,0.6277238491209332,-0.10449924468994354,-0.8178447760986174,0.6088462867187303,-0.4611720103942787,0.2521735210143916,0.6839856606363348,24.418924433561187,-37.307234604784405,0.35667276570433637,12,0.31499958038330433,-0.37500095367431285,-0.6687498092651332,-0.36000061035155895,0.3549995422363317,4,0.03180952775865231,4.999904634751097,23.875,-1.000000000000049,23.76499938964844,1.1025666105872285,24.0049991607666,0.03180952775865231
4942,2012-12-24,23.625,23.71999931335449,23.53499984741211,23.65500068664551,743000.0,-0.00463453159986793,1.3125230970972748,2.000127161749509,43.04934384683726,59.41711942849588,0.33564033366583956,0.2093506100478777,-0.3131635197499847,-0.10705162275121083,18.009487266835272,0.20000076293944957,0.5375632568405564,-0.2379998207092271,-0.884206547067997,0.40820690564954276,-0.561103183888612,0.08510354247015783,0.7558268262518943,17.142898663401652,-39.607835020115445,0.3231033631793855,12,0.4250001907348633,-0.2650003433227539,-0.5812492370605469,-0.27250003814697266,0.5849990844726562,0,0.04825394241898162,-1.3477958005772552,23.73500061035156,4.999904634751097,23.875,-1.000000000000049,23.76499938964844,0.04825394241898162
4943,2012-12-26,23.584999084472656,23.739999771118164,23.524999618530273,23.645000457763672,989400.0,-0.00169316044560186,-1.3888865341414827,1.999999999999763,37.32057023279651,53.476798887801955,0.28050973545220614,0.3072397859066882,-0.25703405323145745,-0.06749192176129526,18.714812905499002,0.21500015258789062,0.4187037318025304,-0.30475072860717844,-0.8448331981688497,0.23533174095449283,-0.5747919633880123,-0.034709493826344584,0.7591946748326777,11.428478007345944,-40.209727789924294,0.27004123478083547,12,0.17750072479248047,-0.14249897003173828,-0.7237491607666016,-0.41499996185302734,0.4050006866455078,2,0.060419809189110385,1.3125230970972748,23.625,-1.3477958005772552,23.73500061035156,4.999904634751097,23.875,0.060419809189110385
4944,2012-12-27,23.584999084472656,23.73500061035156,23.5,23.71500015258789,2236400.0,0.0,1.7646808033210655,2.1666348782503655,37.49999999999983,50.90082555590318,0.16193483360546423,0.3416914776908655,-0.2455698663640078,-0.06745862062532382,18.963846161994,0.23500061035155895,0.2981383705967815,-0.3155006408691392,-0.8193690237789291,0.18836774204065065,-0.5674348323240324,-0.06356644941424605,0.7240269305639799,21.518730624740456,-25.652023773495728,0.2519341914548943,12,0.17750072479248047,-0.04999923706054332,-0.7712492942810059,-0.41499996185302734,0.3800010681152344,3,0.0440958641466318,-1.3888865341414827,23.584999084472656,1.3125230970972748,23.625,-1.3477958005772552,23.73500061035156,0.0440958641466318
4945,2012-12-28,23.440000534057614,23.665000915527344,23.43000030517578,23.61000061035156,1998200.0,-0.00614791418459304,-1.4736836821764716,1.3076821502978373,35.13514674548048,47.83882806078016,0.2921988153765831,0.48518142443418455,-0.09587488321414028,0.06770899240774853,18.377600845294623,0.2350006103515625,0.14539945758760808,-0.44374923706055114,-0.9859948424520546,0.09849636833095232,-0.7148720397563046,-0.17262643436479763,0.835264446481073,2.5641652646808057,-40.178208072018215,0.27112280269575234,12,0.3049993515014684,0.18249988555908558,-0.6525006294250453,-0.27000141143798473,0.5599994659423864,4,0.06783276946933836,1.7646808033210655,23.584999084472656,-1.3888865341414827,23.584999084472656,1.3125230970972748,23.625,0.06783276946933836
4946,2012-12-31,23.63500022888184,23.65999984741211,23.36000061035156,23.375,1916600.0,0.008319099418999443,-1.0689673316101105,-1.529412424687833,38.4615698117513,44.95688041110798,0.09197888598820825,0.2946564714690503,-0.2968717817246187,-0.13544886159157343,17.809264032405498,0.2999992370605504,-0.015558021293095692,-0.24199953079223135,-0.793489395006894,0.30949033342243126,-0.5177444628995609,0.03374540131509818,0.5895488711350723,72.368480492299,31.83538348621557,0.2757449321073307,12,0.07499980926513317,0.1649999618530238,-0.8900003433227575,-0.4650011062622106,0.10000038146971946,0,0.053733888109370076,-1.4736836821764716,23.440000534057614,1.7646808033210655,23.584999084472656,-1.3888865341414827,23.584999084472656,0.053733888109370076
4947,2013-01-02,24.1200008392334,24.1200008392334,23.979999542236328,24.07999992370605,2812000.0,0.020520440264641504,5.999904634751097,0.15384953966916023,45.03820517225812,42.80567344540198,-0.36300112903188264,-0.18112200503150788,-0.783324655413498,-0.6257105243307919,16.921840355441457,0.48500061035155895,-0.038038291601672825,0.23125104904174876,-0.3308679375926751,0.7933700356761726,-0.04980844427546316,0.5123105423589607,0.03538438161028523,100.0,63.37289872180194,0.28105949331721164,1,-0.38000011444091797,-0.3000011444091797,-1.2887511253356934,-0.9500017166137695,-0.4050006866455078,2,-0.00124380951914016,-1.0689673316101105,23.63500022888184,-1.4736836821764716,23.440000534057614,1.7646808033210655,23.584999084472656,-0.00124380951914016
4948,2013-01-03,24.07500076293945,24.114999771118164,23.979999542236328,24.020000457763672,1941200.0,-0.0018656747399756757,1.0000282573681087,1.3749761586875633,42.77456987287287,42.030081627746824,-0.3431086191117032,-0.13185592402540536,-0.7451653656661108,-0.578941680666933,15.876782681735257,0.1400012969970703,-0.06634580665873102,0.17925090789794496,-0.3887492238802537,0.7472510396761436,-0.10474915799115436,0.4632509737870443,-0.7150001525878906,94.07893911293213,59.64775728411648,0.284000065889099,1,-0.3350000381469691,-0.24000072479247692,-1.2437510490417445,-0.9050016403198207,-0.36000061035155895,3,0.005607406739567722,5.999904634751097,24.1200008392334,-1.0689673316101105,23.63500022888184,-1.4736836821764716,23.440000534057614,0.005607406739567722
4949,2013-01-04,24.07500076293945,24.1200008392334,23.959999084472656,23.959999084472656,1854800.0,0.0,-1.7825986001923906,2.090928006658414,59.20003255208326,42.78035843856256,-0.32912110448543785,-0.14230209829966256,-0.7427981677788473,-0.5742808952334393,14.430535247058266,0.1600017547607422,-0.09502489573320716,0.18125085830688192,-0.38377267680146687,0.7462743934152307,-0.1012609092472907,0.46376262586105454,-0.6999001693725582,94.07893911293213,53.00837050564006,0.282511767554174,1,-0.3350000381469691,-0.1950006484985316,-1.2437510490417445,-0.9050016403198207,-0.3650016784667933,4,-0.00353067452243383,1.0000282573681087,24.07500076293945,5.999904634751097,24.1200008392334,-1.0689673316101105,23.63500022888184,-0.00353067452243383
4950,2013-01-07,24.05500030517578,24.10000038146973,23.97500038146973,23.9950008392334,1932200.0,-0.0008307562670758495,-1.4999904632933931,0.5217268716622048,58.575215948047685,44.117183798014146,-0.31391385960203166,-0.13306165811723858,-0.7202917261124462,-0.55232320021085,13.10446478444912,0.125,-0.14964587646290894,0.16375036239623952,-0.3977692606244929,0.725269985416972,-0.11700944911412492,0.44451017390660397,-0.6501037017822284,91.44730072604713,46.061838027728626,0.28075981151036555,1,-0.3149995803833008,-0.05749988555908203,-1.2187504768371582,-0.8850011825561523,-1.125,0,-0.0037414321948076035,-1.7825986001923906,24.07500076293945,1.0000282573681087,24.07500076293945,5.999904634751097,24.1200008392334,-0.0037414321948076035
4951,2013-01-08,24.07500076293945,24.11000061035156,23.8700008392334,23.875,1853800.0,0.0008314469968793148,-1.2857220708446528,3.333375719235723,60.42783748580949,46.04812753567772,-0.3135907934516311,-0.16340912529467388,-0.7255741285744755,-0.5698310761431102,11.746764284905597,0.2399997711181605,-0.14702807879690027,0.1850008010864208,-0.3746704807505914,0.744672082923433,-0.0948348398320853,0.4648364420049269,-0.6414999901123046,81.99996948242045,31.878441565932363,0.2798356409185054,1,-0.3350000381469691,-0.07750034332275035,-1.1300010681152308,-0.9050016403198207,-1.4150009155273402,1,-0.0031152963888958496,-1.4999904632933931,24.05500030517578,-1.7825986001923906,24.07500076293945,1.0000282573681087,24.07500076293945,-0.0031152963888958496
4952,2013-01-09,23.920000076293945,24.04999923706055,23.8799991607666,23.9950008392334,2471800.0,-0.006438242231921687,-1.1935126621219665,-0.3750023841767028,47.507360903534114,47.17999316575968,-0.12554623435202927,-0.03003158773747927,-0.5541292493236973,-0.41481054487763913,10.020436402584828,0.195001602172848,-0.16356692814404283,0.042750072479247336,-0.500975075586382,0.5864752205448767,-0.2291125015535691,0.3146126465120638,-0.45903930081054867,19.99969482421875,-29.358694588183283,0.2718625740328155,1,-0.17999935150146484,0.0775003433227539,-0.9287500381469727,-0.7500009536743164,-1.0900001525878942,2,-0.007734091360882989,-1.2857220708446528,24.07500076293945,-1.4999904632933931,24.05500030517578,-1.7825986001923906,24.07500076293945,-0.007734091360882989
4953,2013-01-10,24.34499931335449,24.364999771118164,24.07500076293945,24.09000015258789,3082800.0,0.017767526576295545,-1.0350954685084168,-3.3999542240984217,65.34390279592884,50.273760143085134,-0.48210018251254994,-0.4825267671243445,-0.9672392976569846,-0.8394739547535366,8.262617420852003,0.44499969482421875,-0.1428467782485292,0.4694993019103961,-0.06759764637603993,1.0065962501968322,0.20095082776717632,0.7380477760536159,-0.8576769353210913,95.959494763449,44.804813005382485,0.2685484741432189,1,-0.48249912261962535,-0.3474988937377894,-1.2174992561340297,-1.1750001907348597,-1.5100002288818324,3,-0.02587796995422431,-1.1935126621219665,23.920000076293945,-1.2857220708446528,24.07500076293945,-1.4999904632933931,24.05500030517578,-0.02587796995422431
4954,2013-01-11,24.354999542236328,24.415000915527344,24.270000457763672,24.375,2101200.0,0.00041077137662326457,1.899942780850658,-0.07843342583381438,63.407801584696884,53.415166236331395,-0.4150347675823376,-0.5270302899699963,-0.9635382960528744,-0.8500348166196972,6.043724134323214,0.14500045776367188,-0.10029978854274191,0.4842495918273926,-0.03275896990419014,1.0012581535589753,0.22574531096159944,0.7427538726931857,-0.8150165206178457,88.99057524926768,38.42579412882349,0.2585042808657915,1,-0.467498779296875,-0.3574991226196289,-1.15625,-1.1850004196166992,-1.7600002288818395,4,-0.026277947102341548,-1.0350954685084168,24.34499931335449,-1.1935126621219665,23.920000076293945,-1.2857220708446528,24.07500076293945,-0.026277947102341548
4955,2013-01-14,24.38500022888184,24.42499923706055,24.2549991607666,24.31999969482422,3654800.0,0.001231808138344892,1.344852080346154,-3.249952317375726,69.34520126475233,56.84668084222039,-0.33178056284565827,-0.532758763139249,-0.97582168496238,-0.8770742583087703,5.994893443172887,0.17000007629394887,-0.035289647985329964,0.48150024414063,-0.07911148524194189,1.0421119735232018,0.20119437944934404,0.7618061088319159,-0.7750157757506493,92.79295069403638,37.313112538168696,0.280305864691286,1,-0.23750019073486683,-0.38749980926514027,-1.0150003433227575,-1.2150011062622106,-2.0500011444091832,0,-0.027680998075599983,1.899942780850658,24.354999542236328,-1.0350954685084168,24.34499931335449,-1.1935126621219665,23.920000076293945,-0.027680998075599983
4956,2013-01-15,24.540000915527344,24.54999923706055,24.31999969482422,24.364999771118164,2426800.0,0.006356394717680569,1.3589964297940522,2.6923031779100026,76.52173047706872,60.34485032053268,-0.38543973448722824,-0.657684588736565,-1.1164191090983095,-1.026665447258047,6.736306294039232,0.22999954223633168,0.03926544892835793,0.5960008621215813,-0.025556112940886777,1.2175578371840494,0.28522237459034727,0.9067793496528154,-0.8485149840032165,98.50771337392801,36.60139532896118,0.3107784875312341,1,-0.3300008773803711,-0.5425004959106445,-1.160001277923584,-1.3700017929077148,-1.9500007629394531,1,-0.06560719438819818,1.344852080346154,24.38500022888184,1.899942780850658,24.354999542236328,-1.0350954685084168,24.34499931335449,-0.06560719438819818
4957,2013-01-16,24.26499938964844,24.334999084472656,24.22500038146973,24.25,2747000.0,-0.011206255730206616,-2.384646986325749,0.08571023749061986,67.3469209015908,63.07511154594578,-0.09801442406235594,-0.3552150572506143,-0.823626452130565,-0.7466809303133886,7.383367477623592,0.31500053405761363,0.13448454011237487,0.2919993400573766,-0.3327905398928017,0.9167892200075549,-0.02039559991771256,0.6043942800324658,-0.47049186145994426,39.99983938065269,-27.1228897133784,0.3123949399750889,1,-0.054999351501468396,-0.26749897003174183,-0.8774995803833043,-1.0950002670288121,-1.8449993133544957,2,-0.06614463559067851,1.3589964297940522,24.540000915527344,1.344852080346154,24.38500022888184,1.899942780850658,24.354999542236328,-0.06614463559067851
4958,2013-01-17,24.565000534057614,24.63999938964844,24.43000030517578,24.459999084472656,2218400.0,0.012363533977138852,-1.5454587490030138,7.000381485247342,71.6814092074137,64.46193117431584,-0.3589466438996247,-0.6441364045002302,-1.099726966720663,-1.0393451555589976,7.745704871761772,0.375,0.22320267923015535,0.5640004158019991,-0.11469522569788637,1.2426960573018846,0.22465259505205637,0.9033482365519419,-0.679834000804469,81.92794341365493,8.663321965181694,0.33934782074994274,1,-0.31000041961669567,-0.5650005340576136,-1.1200008392333949,-1.3800010681152308,-2.125,3,-0.07062896692984433,-2.384646986325749,24.26499938964844,1.3589964297940522,24.540000915527344,1.344852080346154,24.38500022888184,-0.07062896692984433
4959,2013-01-18,24.4950008392334,24.57500076293945,24.40500068664551,24.53499984741211,1489000.0,-0.0028495702545239254,1.8333147897958055,-0.3809376759732014,74.14182609211845,66.19155452365703,-0.2493236689765439,-0.544562725497812,-1.009854618983109,-0.9632192985818264,8.342719714110464,0.1700000762939382,0.2619933907738847,0.45750064849853445,-0.245826360585788,1.1608276575828569,0.10583714395637145,0.8091641530406974,-0.5041577060849107,65.06050675846389,-16.43891182637499,0.3516635045421618,1,-0.24000072479248047,-0.49500083923339844,-0.8637504577636719,-1.2450008392333984,-1.6800003051757848,4,-0.06776900175083622,-1.5454587490030138,24.565000534057614,-2.384646986325749,24.26499938964844,1.3589964297940522,24.540000915527344,-0.06776900175083622
4960,2013-01-22,24.459999084472656,24.48500061035156,24.34499931335449,24.47500038146973,2693800.0,-0.0014289346218221421,6.999673042342641,0.37504172428600746,70.37026920363552,67.29626915897104,-0.16855685541935728,-0.48853459976910685,-0.9483684323381354,-0.9245479345754077,8.88466388978635,0.1500015258789098,0.31365304888309353,0.39324893951415874,-0.32999885159564357,1.116496730623961,0.03162504395925936,0.7548728350690581,-0.37827407541417557,56.62632882768932,-24.95289838397136,0.3616238955549006,1,-0.19999980926513672,-0.45999908447265625,-0.6937494277954102,-1.0999994277954102,-1.7399997711181676,1,-0.07624692726591642,1.8333147897958055,24.4950008392334,-1.5454587490030138,24.565000534057614,-2.384646986325749,24.26499938964844,-0.07624692726591642
4961,2013-01-23,24.489999771118164,24.565000534057614,24.36000061035156,24.45000076293945,3253400.0,0.0012265203503034616,1.1578878682930085,-2.666369993642326,61.783350503440666,68.88249022562732,-0.14918792304780482,-0.48388134809414396,-0.9464767356090391,-0.9502681322210407,9.779796284135037,0.2049999237060547,0.32445568479877807,0.3854996681213372,-0.34363049866851014,1.1146298349111845,0.020934584726411742,0.7500647515162626,-0.3301163487770893,63.85542722413382,-14.757798409207297,0.36456508339492394,1,-0.13249969482421875,-0.48999977111816406,-0.71875,-1.130000114440918,-1.764999389648434,2,-0.08799512890102057,6.999673042342641,24.459999084472656,1.8333147897958055,24.4950008392334,-1.5454587490030138,24.565000534057614,-0.08799512890102057
4962,2013-01-24,24.76499938964844,24.79999923706055,24.61000061035156,24.649999618530273,5453000.0,0.01122905761945292,1.0540451372779458,2.8750655667348486,69.16655540508793,69.30722940442277,-0.32600174762790246,-0.7052548266723058,-1.1807339994068613,-1.2174286552236282,11.076941295290524,0.30999946594238637,0.34761641672996646,0.6034993171691916,-0.14576071485645414,1.3527593491948373,0.22886930115636872,0.9781293331820144,-0.5378997318843339,92.30772455365951,15.004288941987312,0.3746300160128237,1,-0.2524995803833008,-0.6849994659423864,-1.0599994659423864,-1.404999732971195,-1.9200000762939524,3,-0.0878255316238643,1.1578878682930085,24.489999771118164,6.999673042342641,24.459999084472656,1.8333147897958055,24.4950008392334,-0.0878255316238643
4963,2013-01-25,25.01000022888184,25.01000022888184,24.82500076293945,24.875,3373400.0,0.009893028276665605,1.7407281820878684,1.173917370175637,72.86053649924074,70.35753328381654,-0.5216043838119511,-0.8833122415729697,-1.3792101130553682,-1.4531659692987269,12.659571762236844,0.24500083923339844,0.37535267105754855,0.7772500991821332,-0.011175786561015144,1.5656759849252815,0.38303715631055724,1.171463042053709,-0.6912366384303006,100.0,23.793323945648936,0.39421294287157493,1,-0.3924999237060547,-0.8249998092651403,-1.3050003051757848,-1.6500005722045934,-2.0,4,-0.10355858172271948,1.0540451372779458,24.76499938964844,1.1578878682930085,24.489999771118164,6.999673042342641,24.459999084472656,-0.10355858172271948
4964,2013-01-28,24.625,24.729999542236328,24.625,24.71500015258789,3424400.0,-0.015393851473749165,-1.3333192048488958,-0.6666666666666491,61.82568312152075,69.52203126790192,-0.10535621152671482,-0.43890577259894314,-0.9536174630180092,-1.061046927670617,13.963892219890548,0.3850002288818395,0.44046936004170334,0.3402498245239265,-0.40425587389756856,1.0847555229454215,-0.03200302468682281,0.7125026737346758,-0.1818138146310062,42.1053084450972,-30.844475706040406,0.3722528492107475,1,-0.007499694824215197,-0.4399995803833008,-0.9200000762939453,-1.265000343322754,-1.7549991607666016,0,-0.0887309427793862,1.7407281820878684,25.01000022888184,1.0540451372779458,24.76499938964844,1.1578878682930085,24.489999771118164,-0.0887309427793862
4965,2013-01-29,25.03000068664551,25.06999969482422,24.7450008392334,24.75,2629800.0,0.01644672839169581,-1.2413790835487328,-3.1111134658585566,67.08403024725874,68.47339790903413,-0.45733556203719417,-0.757518404610618,-1.305551499399126,-1.4548249274349345,15.387862610652064,0.44499969482421875,0.4469895419354195,0.6657505035400426,-0.03736479502696355,1.3688658021070488,0.31419285425653953,1.0173081528235457,-0.484787973444206,94.36632961176056,21.629347643574306,0.35155764928350264,1,-0.3825006484985387,-0.8150005340576207,-1.3250007629394567,-1.6700010299682653,-2.130001068115238,1,-0.08849381109964116,-1.3333192048488958,24.625,1.7407281820878684,25.01000022888184,1.0540451372779458,24.76499938964844,-0.08849381109964116
4966,2013-01-30,24.90500068664551,24.95499992370605,24.739999771118164,24.770000457763672,2824600.0,-0.004994007054370253,-1.20511165233718,0.48214249221736205,67.8119007215486,68.5250623334739,-0.30744680662656876,-0.5612714405639032,-1.1284880138634428,-1.3156225599684355,16.68050223186194,0.2900009155273473,0.4585602042964787,0.4772504806518576,-0.17619760254869377,1.130698563852409,0.15052643905158192,0.8039745222521333,-0.28000068664551137,64.1305790058558,-14.64622497851019,0.32672404160027574,1,-0.1975011825561559,-0.6900005340576207,-1.2000007629394567,-1.5450010299682653,-2.079999923706062,2,-0.08773343959242119,-1.2413790835487328,25.03000068664551,-1.3333192048488958,24.625,1.7407281820878684,25.01000022888184,-0.08773343959242119
4967,2013-01-31,24.09000015258789,24.28000068664551,23.84499931335449,23.92499923706055,8916000.0,-0.03272437308121168,-1.6769252438465996,1.2222269317169763,45.958819514513095,65.6669968120405,0.5365427511816669,0.264950423011328,-0.2580541015711404,-0.4928508799996649,16.822373525976136,1.0600013732910227,0.438752545099689,-0.3362500190734856,-0.992803029176379,0.32030299102940774,-0.6645265241249305,-0.007973514022040717,0.9799995422363281,20.00006228075252,-54.26502513935553,0.3282765050514463,1,0.36749935150146484,0.125,-0.38500022888183594,-0.7300004959106445,-1.3199996948242188,3,-0.05666250570660636,-1.20511165233718,24.90500068664551,-1.2413790835487328,25.03000068664551,-1.3333192048488958,24.625,-0.05666250570660636
4968,2013-02-01,24.209999084472656,24.26000022888184,24.149999618530273,24.20000076293945,8044400.0,0.004981275679729391,-1.0000000000000646,0.060595551856498536,47.77947708966681,62.7378469228792,0.4033027515964349,0.1639917308705634,-0.32814182124775115,-0.6076551008985334,16.971911721112377,0.17000007629394887,0.3922714002167176,-0.22300100326538086,-0.8670050846269177,0.421003078096156,-0.5450030439461493,0.09900103741538757,0.835500602722167,29.7958904045604,-40.84649037228661,0.32200204068076915,2,0.24750041961669922,0.005001068115234375,-0.5049991607666016,-0.8499994277954102,-1.2599983215332067,4,-0.05638165314899268,-1.6769252438465996,24.09000015258789,-1.20511165233718,24.90500068664551,-1.2413790835487328,25.03000068664551,-0.05638165314899268
4969,2013-02-04,23.989999771118164,24.07999992370605,23.92499923706055,23.95499992370605,4531200.0,-0.009087126050144723,-2.2631304208160277,3.5005723006477187,44.28364960489512,59.83933363413028,0.6080805137414522,0.3976860429682958,-0.06411077257991593,-0.38209090313768357,17.361442818781835,0.2849998474121058,0.3744127622175917,-0.4387502670288086,-1.0937304556223353,0.2162299215647181,-0.7662403613255719,-0.11126017273204525,1.031489908599852,11.836768376325473,-53.6902586096705,0.3274900942967626,2,0.4674997329711914,0.22500038146972656,-0.3874998092651367,-0.630000114440918,-1.0650005340576136,0,-0.040850335622602096,-1.0000000000000646,24.209999084472656,-1.6769252438465996,24.09000015258789,-1.20511165233718,24.90500068664551,-0.040850335622602096
4970,2013-02-05,23.96500015258789,24.165000915527344,23.93000030517578,24.125,6043600.0,-0.0010420849841095148,-1.0434876353805582,-4.571444141688909,41.3533838899533,57.569337343742795,0.6207599704635278,0.43805676028070906,0.001508182372333522,-0.34969920471077387,17.693114604151134,0.2350006103515625,0.31300507429444835,-0.4592498779296861,-1.1261698316958224,0.20767007583645025,-0.792709854812756,-0.12578990104661614,1.0329597198028537,10.810880472885053,-48.456378123096584,0.3334599768830689,2,0.49249935150146484,0.25,-0.3162503242492676,-0.6050004959106445,-0.7049999237060511,1,-0.04569160468944322,-2.2631304208160277,23.989999771118164,-1.0000000000000646,24.209999084472656,-1.6769252438465996,24.09000015258789,-0.04569160468944322
4971,2013-02-06,24.0,24.03000068664551,23.94499969482422,23.95499992370605,4055200.0,0.0014604567990512685,-1.6153936441798094,-0.28125074505879244,45.705038239676476,54.9625021031415,0.5687547636951145,0.4186124235032551,-0.009358976617285464,-0.3796629981234467,18.40101237594886,0.08500099182129262,0.24936784904177145,-0.42049999237060476,-1.0964706160304303,0.25547063128922076,-0.7584853042005193,-0.08251468054069022,0.9749006612100182,35.63222926696682,-24.995211422522956,0.3379853118299133,2,0.45749950408935547,0.21500015258789062,-0.3162498474121094,-0.6400003433227539,-0.7700004577636719,2,-0.04583334922790527,-1.0434876353805582,23.96500015258789,-2.2631304208160277,23.989999771118164,-1.0000000000000646,24.209999084472656,-0.04583334922790527
4972,2013-02-07,23.73500061035156,23.934999465942386,23.670000076293945,23.88500022888184,4199200.0,-0.011041641235351674,1.1200112915900224,-3.3333192048487907,36.393448979068644,50.910603489789054,0.7512900826761317,0.7051973206427178,0.2796091563395642,-0.11111738598375354,19.38257261207647,0.3299999237060547,0.19260077771804518,-0.676249408721926,-1.3853103660715327,0.032811548627680764,-1.0307798873967293,-0.3217189300471226,1.2173020239013503,11.017036821516804,-44.977980577629204,0.3545304786748029,2,0.6349992752075231,0.6349992752075231,0.01999950408935902,-0.37500095367431285,-0.6450004577636683,3,-0.038339996798450904,-1.6153936441798094,24.0,-1.0434876353805582,23.96500015258789,-2.2631304208160277,23.989999771118164,-0.038339996798450904
4973,2013-02-08,23.71500015258789,23.79999923706055,23.670000076293945,23.709999084472656,2574200.0,-0.000842656720006385,-2.0588367291985397,-0.033340538890935946,36.9999968210877,48.15219390085204,0.6350600735449454,0.7120890086779106,0.32722516235625676,-0.09132344236085999,19.48862271587112,0.12999916076660512,0.157784811254281,-0.6647499084472663,-1.439166513222883,0.10966669632835035,-1.0519582108350747,-0.277541606059458,1.1860103793466585,9.090909090909092,-43.86719450393117,0.3872083023878086,2,0.6549997329711914,0.6549997329711914,0.06500005722045898,-0.35500049591064453,-0.5349998474121094,4,-0.039848184218590266,1.1200112915900224,23.73500061035156,-1.6153936441798094,24.0,-1.0434876353805582,23.96500015258789,-0.039848184218590266
4974,2013-02-11,23.71500015258789,23.76000022888184,23.65500068664551,23.739999771118164,4217800.0,0.0,2.230728601190996,-4.998855835240275,37.43678088457234,44.85805508277579,0.5502683419896428,0.6974416560856298,0.34509389698910553,-0.0884982862893473,19.47895580982916,0.10499954223632812,0.07733600790922779,-0.6327499389648423,-1.4623947597336269,0.1968948818039422,-1.0475723493492346,-0.21792752858045006,1.1367699611210327,11.764595885364045,-39.04700817817138,0.4148224103843931,2,0.5900001525878906,0.6475000381469727,0.07250022888183594,-0.35500049591064453,-0.625,0,-0.03225803857163212,-2.0588367291985397,23.71500015258789,1.1200112915900224,23.73500061035156,-1.6153936441798094,24.0,-0.03225803857163212
4975,2013-02-12,23.709999084472656,23.71500015258789,23.57500076293945,23.60000038146973,7313200.0,-0.00021088206127162223,1.333306842565425,-4.400015259021755,36.73468460958079,41.405031070334914,0.3892723093544035,0.684368404933906,0.3552176827961908,-0.08051278638547643,19.597530539404477,0.13999938964844105,-0.04592653936754232,-0.6040009498596177,-1.4808412651590181,0.2728393654397827,-1.0424211075093162,-0.16558079220991928,1.0699648636124621,29.669965751558685,-18.686501112940775,0.43842015764970005,2,0.21750164031982422,0.6125011444091797,0.10000133514404297,-0.34999942779541016,0.26500129699707387,1,-0.03310838792592752,2.230728601190996,23.71500015258789,-2.0588367291985397,23.71500015258789,1.1200112915900224,23.73500061035156,-0.03310838792592752
4976,2013-02-13,22.93000030517578,23.149999618530273,22.88999938964844,23.104999542236328,5801400.0,-0.032897461384032045,-1.039208939817822,-1.5909209134574216,23.367209767397597,38.894852209544304,0.9606812780986758,1.4098492608369533,1.1315423077136373,0.6939732812103543,19.868793329945174,0.8199996948242152,-0.1470750700768768,-1.303499698638916,-2.3684243277263555,-0.23857506955147656,-1.8359620131826375,-0.7710373840951945,1.7535665880976836,3.827838526979059,-37.35931692622029,0.5324623145437198,2,0.644999504089359,1.0499992370605469,0.9387502670288086,0.42999935150146484,1.6450004577636683,2,0.014391623171133183,1.333306842565425,23.709999084472656,2.230728601190996,23.71500015258789,-2.0588367291985397,23.71500015258789,0.014391623171133183
4977,2013-02-14,22.65999984741211,22.79999923706055,22.649999618530273,22.76499938964844,3048800.0,-0.011774987098570944,-1.3999938964844318,0.6000000000000203,16.138316333008888,35.37916768102676,1.124787726203234,1.6373919026196333,1.3909480755371462,0.9514860109862795,20.675726604251288,0.2800006866455078,-0.3223954438187704,-1.4932501792907722,-2.7691742461733213,-0.21732611240822308,-2.131212212732045,-0.8552881458494994,1.8442102954988542,0.8695854086122599,-31.51997866947523,0.6379620334412741,2,0.7475004196166992,1.1999998092651367,1.2087507247924805,0.6999998092651367,2.149999618530277,3,0.025154443895078593,-1.039208939817822,22.93000030517578,1.333306842565425,23.709999084472656,2.230728601190996,23.71500015258789,0.025154443895078593
4978,2013-02-15,22.82999992370605,22.8799991607666,22.71500015258789,22.82500076293945,2927400.0,0.0075022099487505045,2.1429090446690817,-0.04761126248864508,22.42702704919904,32.9506540637272,0.825230553628252,1.4026604876214286,1.210498414027363,0.771057519310137,20.629406792980483,0.2199993133544922,-0.5031034058880088,-1.2365000724792523,-2.625468380633201,0.15246823567469647,-1.9309842265562267,-0.5420159184022779,1.4517049562792295,16.21623479276889,-14.327017159588792,0.6944841540769748,2,0.5775003433227575,1.029999732971195,1.0387506484985387,0.529999732971195,1.875,4,0.01138853393564232,-1.3999938964844318,22.65999984741211,-1.039208939817822,22.93000030517578,1.333306842565425,23.709999084472656,0.01138853393564232
4979,2013-02-19,22.834999084472656,22.834999084472656,22.63500022888184,22.63999938964844,4073200.0,0.0002189733150814721,1.05127352400325,39.00648607401684,11.558609097425844,29.640123531224145,0.7142789834736689,1.3353876927461101,1.1890894752832075,0.7555531417046737,20.729881875843926,0.19999885559081676,-0.557792168315757,-1.148500823974608,-2.6252723950060677,0.3282707470568518,-1.886886609490336,-0.41011503845887987,1.2509011641380248,18.518413862893148,-3.7884094985552785,0.7383857855157292,2,0.4975013732910192,1.017500877380371,1.095001220703125,0.5250005722045898,1.7750015258789027,1,0.015108440312472826,2.1429090446690817,22.82999992370605,-1.3999938964844318,22.65999984741211,-1.039208939817822,22.93000030517578,0.015108440312472826
4980,2013-02-20,22.59499931335449,22.70499992370605,22.57500076293945,22.645000457763672,3995400.0,-0.01051017213665506,-1.888926565645634,-0.25641652646819457,11.111054026178834,25.796347507502183,0.8264134651436237,1.505700467719283,1.4098747026306384,0.981709239538425,21.121385087359844,0.2599983215332067,-0.6424588948729699,-1.295250606536868,-2.877123515617047,0.2866223025433108,-2.0861870610769593,-0.5043141519967769,1.2877749324941554,3.4780156900469157,-12.9791271915879,0.79093645454009,2,0.6600008010864293,1.2275009155273473,1.3475012779235875,0.7650003433227575,2.3950004577636754,2,0.021907539467852066,1.05127352400325,22.834999084472656,2.1429090446690817,22.82999992370605,-1.3999938964844318,22.65999984741211,0.021907539467852066
4981,2013-02-21,22.334999084472656,22.38500022888184,22.229999542236328,22.3700008392334,3365200.0,-0.011506981048154397,3.7692127116401877,0.7000190730497309,13.664530538939175,23.270912125265575,0.9223955454901223,1.6822240479442812,1.647404162647824,1.227650408604795,21.507769562415703,0.3649997711181605,-0.7108934994600524,-1.4475008010864272,-3.14659857444736,0.2515969722745055,-2.2970496877668936,-0.5979519144059608,1.3385314041105154,16.153785208942832,0.1388163558354485,0.8495488866804665,2,0.6800003051757812,1.3150005340576172,1.7375011444091797,1.0250005722045898,2.720001220703125,3,0.07342741724745383,-1.888926565645634,22.59499931335449,1.05127352400325,22.834999084472656,2.1429090446690817,22.82999992370605,0.07342741724745383
4982,2013-02-22,22.59000015258789,22.604999542236328,22.375,22.415000915527344,3389800.0,0.011417106718957237,1.2439196858892052,-4.999727535284181,18.2353055573424,21.185946429293878,0.5452327618956652,1.3237943957890437,1.3700143545933763,0.9611278869744027,21.068108489227466,0.2700004577636719,-0.7688213429630864,-1.083749771118164,-2.7964363132366366,0.6289367710003084,-1.9400930421773985,-0.2274065000589296,0.8236947656528493,55.384741788859316,39.41463257896738,0.8563432710592359,2,0.4049997329711914,1.0599994659423828,1.5137500762939453,0.7699995040893555,2.5799999237060547,4,0.08787076569028529,3.7692127116401877,22.334999084472656,-1.888926565645634,22.59499931335449,1.05127352400325,22.834999084472656,0.08787076569028529
4983,2013-02-25,22.420000076293945,22.67499923706055,22.395000457763672,22.59000015258789,6193600.0,-0.007525457067093955,-1.5454513928023697,-0.971433242506812,18.600006103515625,19.09297145362091,0.5724145223304937,1.359512207387347,1.5085798965255783,1.114509212350601,20.065416592955547,0.27999877929687855,-0.8623025547034437,-1.1242498397827134,-2.802850191715269,0.554350512149842,-1.9635500157489894,-0.2849496638164375,0.7806296742659988,31.405070713821825,14.296117322143285,0.8393001759662769,2,0.5524997711181641,1.2299995422363281,1.6837501525878906,0.9399995803833008,2.534999847412106,0,0.1066012212986358,1.2439196858892052,22.59000015258789,3.7692127116401877,22.334999084472656,-1.888926565645634,22.59499931335449,0.1066012212986358
4984,2013-02-26,22.440000534057614,22.53000068664551,22.309999465942386,22.479999542236328,5020800.0,0.000892081074737261,2.1428454653204763,0.23528817780971248,19.438895679914012,17.171217128102377,0.39396532983014154,1.230512973055287,1.4544724933363007,1.0818293756943511,19.90135149103427,0.220001220703125,-0.9099223192129458,-0.9949994087219274,-2.661808888103618,0.6718100706597632,-1.8284041484127727,-0.1615946690310821,0.585915779004079,44.210699614916244,25.218446538196783,0.8334047396908455,2,0.24999904632568715,1.2099990844726598,1.6874995231628453,0.9224987030029332,2.625,1,0.10093579927553065,-1.5454513928023697,22.420000076293945,1.2439196858892052,22.59000015258789,3.7692127116401877,22.334999084472656,0.10093579927553065
4985,2013-02-27,22.815000534057614,22.8700008392334,22.51499938964844,22.53000068664551,3762000.0,0.016711229548807438,-1.2539599883743744,-7.125172857755138,29.100545831183126,17.808254468522996,-0.1356011963593282,0.7178677952117489,1.0722312118885462,0.6993154690770176,18.632480537796418,0.4300003051757848,-0.957726429111954,-0.5092494010925321,-2.016548578794403,0.9980497766093386,-1.2628989899434657,0.24440018775840144,0.06765076025551409,91.4062197320771,71.4405164879908,0.7536495888509347,2,-0.2600011825561488,0.8349990844726598,1.3124995231628453,0.5474987030029332,2.399999618530277,2,0.07867631094789673,2.1428454653204763,22.440000534057614,-1.5454513928023697,22.420000076293945,1.2439196858892052,22.59000015258789,0.07867631094789673
4986,2013-02-28,22.71999931335449,22.90500068664551,22.709999084472656,22.7450008392334,3444000.0,-0.004163980647789556,-7.666355853183171,-0.08772469917416571,30.956843867397495,19.454757527899503,-0.08216144229603017,0.6754096532764358,1.1587379291222852,0.7880901442817994,17.278713851228765,0.19500160217285512,-1.017988406953414,-0.49500055313110636,-1.8263552789452682,0.8363541726830555,-1.1606779160381855,0.17067680977597277,-0.4899997711181605,68.90739600964132,45.83477532927385,0.6656773629070803,2,-0.15249919891357067,0.9300003051757848,1.4100003242492711,0.6424999237060582,2.540000915527351,3,0.09991199499858272,-1.2539599883743744,22.815000534057614,2.1428454653204763,22.440000534057614,-1.5454513928023697,22.420000076293945,0.09991199499858272
4987,2013-03-01,22.72500038146973,22.7549991607666,22.559999465942386,22.61000061035156,2235000.0,0.00022011744130212563,1.2286019466151814,-4.599710100701492,31.320783235506966,20.442952659711494,-0.08601828627890029,0.5933228888023123,1.1465760410349581,0.7794629622182931,18.805369562199594,0.1949996948242152,-1.084618799702362,-0.42174949645995596,-1.7032546521372574,0.8597556592173454,-1.0625020742986067,0.21900308137869473,-0.4815008163452177,69.74790993486178,43.0516474496397,0.6407525778386512,3,-0.15750026702881215,0.9249992370605433,1.4537496566772425,0.6374988555908168,2.5650005340576136,4,0.10253024794692478,-7.666355853183171,22.71999931335449,-1.2539599883743744,22.815000534057614,2.1428454653204763,22.440000534057614,0.10253024794692478
4988,2013-03-04,22.84499931335449,22.875,22.649999618530273,22.67499923706055,2440800.0,0.005280480962394529,-1.0454643974926956,1.4782644751462155,34.29602714079036,22.96933244230755,-0.22760041803259767,0.38558756235263303,1.0103469217418102,0.6524272817711001,20.284018963463524,0.22500038146972656,-1.028959788472953,-0.23350057601929208,-1.4183262805789596,0.9513251285403754,-0.8259134282991241,0.3589122762605399,-0.5882697257995559,89.91575627019422,58.79722884295083,0.5924128522798331,3,-0.27749919891357067,0.8050003051757848,1.451250553131107,0.5974998474121129,2.6550006866455114,0,0.10177285326422969,1.2286019466151814,22.72500038146973,-7.666355853183171,22.71999931335449,-1.2539599883743744,22.815000534057614,0.10177285326422969
4989,2013-03-05,23.01000022888184,23.11000061035156,22.979999542236328,22.989999771118164,2475600.0,0.007222627292043482,-5.499904634750919,0.11764969875127401,38.05463605797562,25.963063779173865,-0.40808092488367365,0.15115279481542387,0.8384356062401856,0.48263484451750926,21.122507241019214,0.2650012969970703,-0.9141366313282511,-0.01949968338012198,-1.1239354266501067,1.0849360598898627,-0.5717175550151126,0.5327181882548686,-0.7403052193450961,83.19324767913112,49.747903143673724,0.552217871634992,3,-0.3400001525878942,0.639999389648434,1.3912501335144007,0.5374994277954066,2.5749988555908168,1,0.08452845178084245,-1.0454643974926956,22.84499931335449,1.2286019466151814,22.72500038146973,-7.666355853183171,22.71999931335449,0.08452845178084245
4990,2013-03-06,22.8700008392334,23.024999618530273,22.82500076293945,22.97500038146973,2973200.0,-0.0060842845830446635,-1.0512735240032482,-5.24985695212589,48.68996960739485,29.85477923122449,-0.2514085511080921,0.21598507972333536,0.9662091222999791,0.6201734202701807,22.35620054539096,0.19999885559082387,-0.8460448722871092,-0.10474910736083842,-1.1187848232420876,0.9092866085204108,-0.611766965301463,0.40226875057978617,-0.5666936056640637,56.36376877434041,18.38003300630566,0.5070178579406248,3,-0.16000080108642578,0.779998779296875,1.5312495231628418,0.6774988174438477,2.789999008178711,2,0.09597724592378243,-5.499904634750919,23.01000022888184,-1.0454643974926956,22.84499931335449,1.2286019466151814,22.72500038146973,0.09597724592378243
4991,2013-03-07,22.899999618530273,22.95000076293945,22.834999084472656,22.834999084472656,2500400.0,0.0013117087099276947,-2.538484110449141,-0.6190554041779991,55.85364968631108,34.03459524555434,-0.21549528721662625,0.1047207371356329,0.9285942760993997,0.5931324437071837,23.656564168908144,0.11500167846679332,-0.7502975770263305,-0.019750308990477805,-0.9116111613328108,0.8721105433518552,-0.4656807351616443,0.4261801171806887,-0.5644246498896486,61.81808093383609,18.3490153579663,0.4459304261711667,3,-0.18999958038330078,0.692500114440918,1.5312504768371582,0.6774997711181641,2.534999847412113,3,0.10109172806205469,-1.0512735240032482,22.8700008392334,-5.499904634750919,23.01000022888184,-1.0454643974926956,22.84499931335449,0.10109172806205469
4992,2013-03-08,22.82500076293945,22.864999771118164,22.6299991607666,22.6299991607666,4474200.0,-0.0032750592506619602,-1.4102428670637832,2.9999999999999454,49.87214422092854,37.50927725860022,-0.11583754848167871,0.11388825660534607,0.9984947357282294,0.6733176097004723,24.51451375712409,0.2700004577636719,-0.626853400390754,-0.04924917221069691,-0.8546472361892654,0.7561488917678716,-0.4519482041999794,0.35344985977858556,-0.45844876863038664,40.62521109914562,-6.031273190561116,0.40269903198928403,3,-0.11500072479247692,0.4299993515014684,1.6362490653991735,0.7524986267089879,2.734998703002937,4,0.10668124357288322,-2.538484110449141,22.899999618530273,-1.0512735240032482,22.8700008392334,-5.499904634750919,23.01000022888184,0.10668124357288322
4993,2013-03-11,22.770000457763672,22.78499984741211,22.67499923706055,22.72500038146973,4215600.0,-0.0024096518439149506,1.9333943694208253,0.23076772597003598,48.379087479237974,40.724854125191776,-0.006670010067431065,0.09956639215251784,1.0489419650689698,0.7334765511200629,25.418828007168347,0.15000152587889914,-0.5131535987931102,-0.05699949264526438,-0.7589545821053534,0.6449555968148246,-0.4079770373753071,0.29397805208477834,-0.37371051881290995,29.166848791420353,-20.179403318262995,0.3509775447300437,3,0.042499542236328125,0.47499942779541016,1.5662493705749512,0.8074989318847656,2.6299991607666016,0,0.11067195463777213,-1.4102428670637832,22.82500076293945,-2.538484110449141,22.899999618530273,-1.0512735240032482,22.8700008392334,0.11067195463777213
4994,2013-03-12,22.95000076293945,22.96500015258789,22.815000534057614,22.85000038146973,4388800.0,0.007905151583534664,1.3077013366199177,2.2222269317170524,59.125993757238355,44.061015005864576,-0.11926040155664808,-0.14828705981439683,0.8663863287702398,0.5572590276598,26.13224589871378,0.19499969482421875,-0.41635202310408914,0.1612507820129352,-0.4077452199515683,0.7302467839774387,-0.12324721896931479,0.44574878299518517,-0.5251623971326573,81.0129699556714,24.796250574591596,0.28449800098225103,3,-0.11500072479247692,0.24749946594238637,1.3862490653991735,0.6274986267089879,2.579999923706062,1,0.1111110741738357,1.9333943694208253,22.770000457763672,-1.4102428670637832,22.82500076293945,-2.538484110449141,22.899999618530273,0.1111110741738357
4995,2013-03-13,22.92499923706055,22.98500061035156,22.80500030517578,22.82999992370605,2751600.0,-0.001089391069619139,-1.4827876507806563,0.9499895096226757,67.25143720148942,48.09374759854145,-0.08606535451962216,-0.19511477288546786,0.8931637700466517,0.5833017924453721,26.660328624791063,0.1800003051757777,-0.30423881946238396,0.17549924850464294,-0.20199828712640766,0.5529967841356935,-0.013249519310882363,0.36424801632016823,-0.4727543814719688,83.09827372221778,20.912754444767074,0.1887487678155249,3,-0.08999919891357777,0.2725009918212855,1.4112505912780726,0.735000610351559,2.6850013732910085,2,0.11603053155665766,1.3077013366199177,22.95000076293945,1.9333943694208253,22.770000457763672,-1.4102428670637832,22.82500076293945,0.11603053155665766
4996,2013-03-14,23.26000022888184,23.28000068664551,22.895000457763672,22.979999542236328,3754400.0,0.014612911798039585,1.4062393829757753,2.9473969522354464,68.71505641587393,52.248666840804454,-0.37594659828733157,-0.5313689469615781,0.5575816651688932,0.24483391862215242,25.492679755245284,0.3850002288818395,-0.18040627313871482,0.49400024414062926,0.058840023610461145,0.9291604646707974,0.27642013387554343,0.7115803544057151,-0.78144514310274,96.92301372114042,32.477807914462915,0.21758011026508417,3,-0.3050003051757848,-0.13000011444092152,1.0762495994567836,0.4924993515014613,2.3850002288818324,3,0.10318140992751146,-1.4827876507806563,22.92499923706055,1.3077013366199177,22.95000076293945,1.9333943694208253,22.770000457763672,0.10318140992751146
4997,2013-03-15,23.229999542236328,23.315000534057614,23.149999618530273,23.2450008392334,2122200.0,-0.001289797349540045,1.1290346397588655,-0.05357592931928189,74.54538728922397,56.720817968408184,-0.2981300577351469,-0.48114431891576004,0.5710052354560986,0.2706790488401829,23.887187325375724,0.1650009155273402,-0.09989040695187157,0.43549957275390483,-0.04293989950284427,0.9139390450106539,0.19627983662553206,0.6747193088822776,-0.7033577204052435,86.71862194340592,17.34661424955037,0.23921973612837397,3,-0.25749969482421875,-0.14750003814697266,1.106250286102295,0.6100006103515625,2.7399997711181605,4,0.09492036018756567,1.4062393829757753,23.26000022888184,-1.4827876507806563,22.92499923706055,1.3077013366199177,22.95000076293945,0.09492036018756567
4998,2013-03-18,23.09000015258789,23.21500015258789,23.0049991607666,23.040000915527344,2917200.0,-0.00602666346996239,-2.499936423167398,-3.332994278448824,68.3615466098271,60.08825247416946,-0.13379219810331833,-0.33799691503470797,0.6939096282871091,0.4032715381931098,22.554917174199357,0.22500038146972656,-0.02150657031917902,0.28250017166137553,-0.21379678240582578,0.7787971257285768,0.03435169462777665,0.5306486486949744,-0.5002896337786851,55.882297942682726,-15.983724456885511,0.24814847703359993,3,-0.11750030517578125,-0.07500076293945312,1.2799997329711914,0.9274997711181641,2.6350002288818395,0,0.10697268501653356,1.1290346397588655,23.229999542236328,1.4062393829757753,23.26000022888184,-1.4827876507806563,22.92499923706055,0.10697268501653356
4999,2013-03-19,23.18000030517578,23.334999084472656,23.104999542236328,23.229999542236328,3389400.0,0.003897797834263139,-1.2999866486105018,-1.0,62.28953374716958,61.59931515636666,-0.2203098075707608,-0.4224862964376612,0.5875078267161058,0.31094312323957496,20.90231747062041,0.24499893188476562,0.06223067161829121,0.3552502632141099,-0.16830532679338361,0.8788058532216034,0.09347246821036492,0.6170280582178549,-0.5322665851467043,70.75487994472275,1.3043577168074876,0.2617777950037462,3,-0.19750118255615234,-0.18500041961669922,1.1899995803833008,0.8574991226196289,2.379999160766605,1,0.09577218654560582,-2.499936423167398,23.09000015258789,1.1290346397588655,23.229999542236328,1.4062393829757753,23.26000022888184,0.09577218654560582
5000,2013-03-20,23.09000015258789,23.34499931335449,23.03499984741211,23.270000457763672,3457000.0,-0.0038826639949524067,-1.1379206019309955,3.600061036087587,62.50001610934776,62.337800314481846,-0.10708171723815241,-0.30936163045758036,0.66036712739227,0.3982277051275318,19.120893874550767,0.30999946594237926,0.1320417257672517,0.2405000686645522,-0.28412422748672483,0.7651243648158292,-0.02181207941108454,0.5028122167401889,-0.3735398961144547,43.33337571896664,-25.104137939866966,0.26231214807563785,3,-0.10250091552734375,-0.11750030517578125,1.2437500953674316,0.9624996185302734,2.684999465942383,2,0.10567347414175532,-1.2999866486105018,23.18000030517578,-2.499936423167398,23.09000015258789,1.1290346397588655,23.229999542236328,0.10567347414175532
5001,2013-03-21,23.97500038146973,23.9950008392334,23.46999931335449,23.63999938964844,10765600.0,0.03832829030027751,1.799993896515491,-1.8611134658585173,76.48304399831895,65.29456695641412,-0.9203404866532523,-1.1227620067055781,-0.23248835383400746,-0.47846160233482493,17.143447024053497,0.9050006866455078,0.20481298392298442,1.0435002326965375,0.3668358089598627,1.7201646564332123,0.7051680208282001,1.3818324445648749,-1.1831154381705673,97.97975516620913,28.48079107770728,0.3383322118683369,3,-0.6400003433227575,-0.8625001907348668,0.1500000953674281,0.12249946594237926,2.109998703002926,3,0.06819604600071338,-1.1379206019309955,23.09000015258789,-1.2999866486105018,23.18000030517578,-2.499936423167398,23.09000015258789,0.06819604600071338
5002,2013-03-22,24.57500076293945,24.809999465942386,24.3799991607666,24.415000915527344,10048000.0,0.025026084334641263,-2.7390785152751826,0.4776100707709545,80.45774990782274,68.85886278181242,-1.3924263981815095,-1.651077850499476,-0.828536989174335,-1.0649809943583755,16.300229744378232,0.8349990844726562,0.26924047912978466,1.5442505836486795,0.5642005659796325,2.5243006013177265,1.0542255748141578,2.0342755924832012,-1.6146795942094947,86.98068347528336,19.235470490730165,0.49002500883452266,3,-0.7675008773803675,-1.055001258850094,-0.7975010871887172,-0.5950012207031214,1.3849983215332067,4,0.043540169343060375,1.799993896515491,23.97500038146973,-1.1379206019309955,23.09000015258789,-1.2999866486105018,23.18000030517578,0.043540169343060375
5003,2013-03-25,24.809999465942386,24.86000061035156,24.56999969482422,24.625,7023800.0,0.009562510506910371,1.0350816139416545,1.1562477648237373,80.9278235643432,71.28128831593519,-1.4612899764894962,-1.7895967564327862,-1.0704728560142307,-1.289865325487071,15.66775977333117,0.2900009155273402,0.32627127376498777,1.6597493171691937,0.4397861461982657,2.8797124881401217,1.0497677316837297,2.2697309026546577,-1.5537297696584425,97.26021241061632,30.169117020691274,0.609981585485464,3,-0.9774990081787145,-1.264999389648441,-1.176249504089359,-0.9499998092651403,0.985000610351559,0,0.04675533544466526,-2.7390785152751826,24.57500076293945,1.799993896515491,23.97500038146973,-1.1379206019309955,23.09000015258789,0.04675533544466526
5004,2013-03-26,24.70499992370605,24.78499984741211,24.645000457763672,24.73500061035156,5555200.0,-0.004232146090146882,1.1538506683098138,-0.1621663419009588,81.91302755604609,72.91035391088592,-1.2082211042283006,-1.5876060940017958,-0.9740959973495684,-1.174540772580663,14.85077867794464,0.1649990081787145,0.4105228758583621,1.4414998054504373,0.08613973337088154,2.796859877529993,0.7638197694106594,2.119179841490215,-1.1600586628899379,91.50681524122461,22.10625054983629,0.6776800360397773,3,-0.827499389648434,-1.1599998474121058,-1.0712499618530238,-0.845000267028805,1.0100002288818395,1,0.04128720748486714,1.0350816139416545,24.809999465942386,-2.7390785152751826,24.57500076293945,1.799993896515491,23.97500038146973,0.04128720748486714
5005,2013-03-27,24.61000061035156,24.65500068664551,24.40999984741211,24.46999931335449,3342200.0,-0.0038453476481631332,1.1304286531714682,-4.666603089834065,79.081644238024,74.06219700223593,-0.9488502131425705,-1.4242572357919876,-0.8899682087131211,-1.067987500074537,14.827668027305908,0.29500007629394176,0.5109760105542804,1.256750488281245,-0.20695532255317772,2.7204562991156678,0.5248975828640319,1.9886033936984582,-0.828348666619064,82.01440527141271,11.173263440145888,0.731852905417212,3,-0.6775007247924769,-1.0650005340576136,-1.0175004005432093,-0.7575006484985316,1.404998779296882,2,0.03860214677082263,1.1538506683098138,24.70499992370605,1.0350816139416545,24.809999465942386,-2.7390785152751826,24.57500076293945,0.03860214677082263
5006,2013-03-28,24.989999771118164,25.059999465942386,24.73500061035156,24.7549991607666,6603600.0,0.015440843207731092,-1.3636477132433427,1.6785602375989428,83.35898995776797,75.04148618762972,-1.1819348936679823,-1.713316643767648,-1.2816443179448669,-1.4368201435333,15.127293533315015,0.4499988555908274,0.5922659877299914,1.523249626159668,-0.07917370651273004,3.125672958832066,0.7220379598234672,2.3244612924958687,-1.0142450673942385,89.70593185158543,14.421280485718285,0.8012116663361994,3,-0.9575004577636719,-1.3450002670288086,-1.451249599456787,-1.1674995422363281,0.8199996948242223,3,0.031412559207758095,1.1304286531714682,24.61000061035156,1.1538506683098138,24.70499992370605,1.0350816139416545,24.809999465942386,0.031412559207758095
5007,2013-04-01,25.05500030517578,25.1200008392334,24.8700008392334,24.90500068664551,3628600.0,0.00260106181084252,-1.272734366194741,0.6382945912602926,85.09983252839919,76.90129573413772,-1.0737511779684326,-1.680994783807627,-1.3489417644713555,-1.4870492010763563,15.162502147894251,0.25,0.6739317352156462,1.471750164031981,-0.23875997401778903,3.182260302081751,0.616495095007096,2.327005233056866,-0.8623966490081649,90.84500799204824,9.324962142266088,0.8552550690248847,4,-0.9774999618530273,-1.3400001525878906,-1.7225008010864258,-1.4050006866455078,0.654998779296875,0,0.041109509748602946,-1.3636477132433427,24.989999771118164,1.1304286531714682,24.61000061035156,1.1538506683098138,24.70499992370605,0.041109509748602946
5008,2013-04-02,25.170000076293945,25.34499931335449,25.11000061035156,25.20000076293945,5328600.0,0.004589893024044667,-2.1333240084939322,-0.20000508627593697,84.79622165659472,79.40203883518497,-0.964055463011448,-1.7000424734925943,-1.4746209112530337,-1.5853411191362525,15.683825453404532,0.2899990081787074,0.739342204459895,1.4704998970031724,-0.3417533136856292,3.282753107691974,0.5643732916587716,2.3766265023475732,-0.7919169835131719,81.28349336711516,-0.2882728068702676,0.9061266053444015,4,-0.9800004959106445,-1.3425006866455078,-1.8475003242492676,-1.5200004577636719,0.6649990081787109,1,0.031386531815022156,-1.272734366194741,25.05500030517578,-1.3636477132433427,24.989999771118164,1.1304286531714682,24.61000061035156,0.031386531815022156
5009,2013-04-03,24.95499992370605,25.26000022888184,24.915000915527344,25.21999931335449,3334400.0,-0.008541921014548981,-1.0000110571767222,8.833110814420271,80.02960341246168,81.34977075775318,-0.5261203823666243,-1.4038317700398864,-1.270761995839166,-1.356549925913118,16.71810460901272,0.34499931335449574,0.8033732744146036,1.1582497596740673,-0.7062079043421043,3.022707423690239,0.22602092766598147,2.090478591682153,-0.38353358681053606,58.28881150692852,-22.136043358258767,0.9322288320080853,4,-0.5475006103515625,-1.1275005340576136,-1.6437501907348597,-1.3050003051757777,0.8350009918212926,2,0.03366059527773979,-2.1333240084939322,25.170000076293945,-1.272734366194741,25.05500030517578,-1.3636477132433427,24.989999771118164,0.03366059527773979
5010,2013-04-04,25.065000534057614,25.11000061035156,24.71999931335449,24.75,3103000.0,0.00440795875327038,-1.079996337909212,-1.1886839983877335,78.60540417670185,81.58558855535126,-0.36487587939189936,-1.413423938660312,-1.3897269510291075,-1.448706573808284,17.25926149025628,0.3900012969970703,0.9025459907967885,1.1585003852844196,-0.7344591364201882,3.0514599069890274,0.21202062443211744,2.1049801461367217,0.279998779296875,55.2001953125,-22.181956687677967,0.9464797608523035,4,-0.20250129699706676,-1.1350011825561488,-1.8950009346008265,-1.4150009155273402,0.7049999237060582,3,0.025932559532447552,-1.0000110571767222,24.95499992370605,-2.1333240084939322,25.170000076293945,-1.272734366194741,25.05500030517578,0.025932559532447552
5011,2013-04-05,25.21500015258789,25.23500061035156,25.01000022888184,25.059999465942386,5682800.0,0.005984425108088942,1.307677259700511,0.4920648376334328,80.30537400948822,81.56865789998076,-0.3581469093182186,-1.455733218707799,-1.5480998908654762,-1.5775734429113015,17.901485717751385,0.22500038146971946,1.0309490515501096,1.1927499771118164,-0.7240358404993152,3.109535794722948,0.2343570683062488,2.151142885917384,0.11749916076659872,79.20013427734432,2.875098042022131,0.9583929088055659,4,-0.33750057220458984,-1.2625007629394531,-2.1125006675720215,-1.5650005340576172,0.4650001525878906,4,0.03172711609039758,-1.079996337909212,25.065000534057614,-1.0000110571767222,24.95499992370605,-2.1333240084939322,25.170000076293945,0.03172711609039758
5012,2013-04-08,25.26000022888184,25.315000534057614,25.15500068664551,25.270000457763672,5984400.0,0.0017846550077982304,2.19998474126923,-0.06451731987938544,84.11951524530114,81.92329030897609,-0.3305189909981543,-1.3796933896228794,-1.6099884393982684,-1.5984896336678425,18.160601421587796,0.15999984741210227,1.1838859770276642,1.1160000801086447,-0.7898899760486664,3.021890136265956,0.16305505202998916,2.0689451081873003,0.06024908447264821,86.40014648437614,7.179868506159323,0.9529450280786564,4,-0.3825006484985387,-1.307500839233402,-2.151250362396244,-1.610000610351566,0.33499908447264914,0,0.02177352462695903,1.307677259700511,25.21500015258789,-1.079996337909212,25.065000534057614,-1.0000110571767222,24.95499992370605,0.02177352462695903
5013,2013-04-09,25.290000915527344,25.38999938964844,25.190000534057614,25.32999992370605,4751400.0,0.0011876756284112666,1.5000178816236291,3.999809269503259,83.814123921461,82.13452323846664,-0.31879588263665326,-1.2766779439537785,-1.664775509119636,-1.6029496351445367,18.476957515018395,0.19999885559082742,1.2304449036912217,1.0200007438659675,-0.8359656121929362,2.875967099924871,0.09201756583651388,1.9479839218954211,-0.5700016021728551,85.07485630834101,4.58615012138597,0.9279831780294521,4,-0.3900012969970703,-1.2800016403198242,-2.181251049041748,-1.6400012969970703,0.5849990844726562,1,0.016607281682123,2.19998474126923,25.26000022888184,1.307677259700511,25.21500015258789,-1.079996337909212,25.065000534057614,0.016607281682123
5014,2013-04-10,25.5,25.565000534057614,25.354999542236328,25.399999618530273,4929400.0,0.0083036408410615,-1.2105305425889301,-2.500071527347511,87.19138019134698,83.03560501105808,-0.4516619356721847,-1.3553308028668276,-1.885220203482362,-1.787125123817745,19.489799265007868,0.2749996185302699,1.2134678895852105,1.1024998664855943,-0.7217392180669684,2.926738951038157,0.19038032420931472,2.014619408761874,-0.7666006851196308,92.30764021813759,6.824954635080687,0.9121195422762806,4,-0.35750007629394887,-1.4025001525878906,-2.3912501335144043,-1.8500003814697266,0.41500091552734375,2,0.013137218998927613,1.5000178816236291,25.290000915527344,2.19998474126923,25.26000022888184,1.307677259700511,25.21500015258789,0.013137218998927613
5015,2013-04-11,25.584999084472656,25.670000076293945,25.35000038146973,25.375,4230000.0,0.003333297430300197,-1.4615520049298343,2.099982833927788,82.99182105918933,82.99480846677156,-0.428918376433284,-1.2973473077763202,-1.9929489470862762,-1.8421112413047567,20.678395907197828,0.3199996948242152,1.1788758530250973,1.0544989585876472,-0.7044118310295779,2.8134097482048723,0.17504356377903463,1.9339543533962598,-0.8183357208251962,87.12105886772817,3.086188007436945,0.8794553948086122,4,-0.3899993896484375,-1.4349994659423828,-2.424999237060547,-1.9349994659423828,0.19500160217285512,3,0.008012579182740787,-1.2105305425889301,25.5,1.5000178816236291,25.290000915527344,2.19998474126923,25.26000022888184,0.008012579182740787
5016,2013-04-12,25.65999984741211,25.670000076293945,25.45000076293945,25.489999771118164,4140800.0,0.0029314350448803594,1.3157757365858929,0.80952770208901,78.329000707164,82.24249381996766,-0.44576154617822183,-1.247275579422734,-2.086246749934201,-1.8866775641959563,22.815911387693554,0.21999931335449574,1.1539504283863629,1.0094997406005852,-0.7115154898833467,2.730514971084517,0.1489921253586175,1.870007355842553,-0.8391362810058602,98.05820568279458,13.801278036010231,0.8605076152419667,4,-0.4650001525878906,-1.510000228881836,-2.4800000190734863,-2.010000228881836,0.09000015258789062,4,0.004286851559067939,-1.4615520049298343,25.584999084472656,-1.2105305425889301,25.5,1.5000178816236291,25.290000915527344,0.004286851559067939
5017,2013-04-15,25.434999465942386,25.69499969482422,25.434999465942386,25.520000457763672,4872800.0,-0.008768526220097161,-5.1175810613714585,-0.5000056098463815,66.40420998670349,80.19893696775752,-0.18013253827392717,-0.8944722266191398,-1.8562612548776691,-1.6264141268443133,25.041798882576412,0.2600002288818324,1.1419281222682756,0.6742493629455595,-0.9429939002871492,2.291492626178268,-0.13437226867079488,1.4828709945619138,-0.563187708942877,48.514720601289,-32.688851421875185,0.8086216316163545,4,-0.2274999618530309,-1.2725000381469762,-2.2837495803833043,-1.784999847412113,0.42000007629394176,0,0.009632429501775785,1.3157757365858929,25.65999984741211,-1.4615520049298343,25.584999084472656,-1.2105305425889301,25.5,0.009632429501775785
5018,2013-04-16,25.559999465942386,25.57999992370605,25.3700008392334,25.44499969482422,2695800.0,0.00491448801354899,1.7096536024119409,-1.352922697183987,72.20778911948835,79.32984649076047,-0.2726672112031032,-0.8695188639571576,-1.9785893642247387,-1.7190579917330133,27.0332813734509,0.2099990844726527,1.0782299167432008,0.675749397277837,-0.7727241539745329,2.124222948530207,-0.04848737834834793,1.399986172904022,-0.6223326739169011,60.869420994145884,-18.24471485721854,0.7242367756261847,4,-0.3524999618530309,-1.3750000000000036,-2.577499389648441,-1.909999847412113,0.6149997711181641,1,0.001369321132370871,-5.1175810613714585,25.434999465942386,1.3157757365858929,25.65999984741211,-1.4615520049298343,25.584999084472656,0.001369321132370871
5019,2013-04-17,25.399999618530273,25.42499923706055,25.104999542236328,25.26000022888184,8015800.0,-0.006259775068669593,2.3684421868411185,1.2173884198828366,69.84922359400113,78.35693753712707,-0.04794817335071144,-0.5635691387206236,-1.8106294292626757,-1.5294594833747723,29.1370139240972,0.45499992370605824,0.9976115868187598,0.40474958419799734,-0.8162051527094327,1.6257043211054274,-0.2057277842557177,1.0152269526517124,-0.4017461942808893,50.0,-27.559751152247927,0.6104773684537146,4,-0.047499656677246094,-1.1499996185302734,-2.3712496757507324,-1.75,0.6400012969970703,2,0.01870080270092589,1.7096536024119409,25.559999465942386,-5.1175810613714585,25.434999465942386,1.3157757365858929,25.65999984741211,0.01870080270092589
5020,2013-04-18,25.53000068664551,25.684999465942386,25.46999931335449,25.665000915527344,4374800.0,0.005118152364868456,1.4571820946277159,-0.9642915531335141,65.51725271906537,76.71381294930231,-0.11739802472349226,-0.5284950416996175,-1.9301897305671183,-1.6308013428132178,31.354754248671675,0.2849998474121129,0.9138633638497602,0.4127506256103537,-0.43816476364519374,1.2636660148659011,-0.012707069017420025,0.8382083202381274,-0.4760075607501406,72.03407364303554,-3.8244748199244754,0.42545769462777455,4,-0.13000106811523793,-1.2800006866455114,-2.513750553131107,-1.880001068115238,0.5549983978271449,3,0.015080306248609787,2.3684421868411185,25.399999618530273,1.7096536024119409,25.559999465942386,-5.1175810613714585,25.434999465942386,0.015080306248609787
5021,2013-04-19,25.61000061035156,25.63500022888184,25.479999542236328,25.524999618530273,2766400.0,0.0031335652782764623,1.2963025756226447,-0.6296359089560365,65.81196488307023,74.67964068683222,-0.15139561267109158,-0.5056493013288978,-1.9997323376846161,-1.690167827857337,32.42868150107551,0.15500068664551137,0.8595449585880921,0.4110005378723116,-0.2762791086370626,1.0982801843816858,0.0673607146176245,0.7546403611269987,-0.5050010681152308,85.59337923899982,11.150072451577572,0.34363982325468784,4,-0.2100009918212855,-1.3150005340576136,-2.5937504768371547,-1.9600009918212855,0.8949985504150426,4,0.0066380348396102296,1.4571820946277159,25.53000068664551,2.3684421868411185,25.399999618530273,1.7096536024119409,25.559999465942386,0.0066380348396102296
5022,2013-04-22,25.645000457763672,25.78499984741211,25.540000915527344,25.690000534057614,3935800.0,0.0013666476602098854,1.0851088006363274,-0.5294064849096628,64.17910617718624,72.49797204857946,-0.14085206802659656,-0.4810405124507362,-2.015109530593868,-1.7029237215764965,32.265829895449016,0.24499893188476562,0.8128752240182351,0.3925004005432129,-0.25573192824757385,1.0407327293339996,0.06838423614781775,0.716616564938608,-0.4928009033203118,79.4118637031718,5.592806481355339,0.3241161643953935,4,-0.20000076293945312,-1.2500009536743164,-2.6025004386901855,-1.9950008392333984,0.4949989318847692,0,0.0040943474502666,1.2963025756226447,25.61000061035156,1.4571820946277159,25.53000068664551,2.3684421868411185,25.399999618530273,0.0040943474502666
5023,2013-04-23,25.96999931335449,25.96999931335449,25.729999542236328,25.78499984741211,3812800.0,0.01267299082821527,1.5945996102812157,-4.1110922731321065,78.43135788274667,71.52463623651275,-0.40146797742204754,-0.7533013893830116,-2.3156598667777892,-2.0018863722110787,32.1390301075125,0.32499885559081676,0.7524602858849079,0.6594992637634256,-0.028394990563636924,1.3473935180904881,0.31555213659989434,1.0034463909269569,-0.7545197296142554,100.0,23.2161136992828,0.34394712716353143,4,-0.4324998855590785,-1.4825000762939418,-2.942499637603756,-2.319999694824215,0.1100006103515625,1,-0.004428177672651135,1.0851088006363274,25.645000457763672,1.2963025756226447,25.61000061035156,1.4571820946277159,25.53000068664551,-0.004428177672651135
5024,2013-04-24,25.72500038146973,25.94499969482422,25.71500015258789,25.93000030517578,4376600.0,-0.009433921384771615,-1.0444369092527443,-1.1081108946006433,67.18751241764642,69.76860194300798,-0.1354391949915552,-0.4510964507751467,-2.0485552489719048,-1.7371210806851956,31.98564862306032,0.254999160766598,0.6711033701448414,0.36350030899048136,-0.28552373166160905,1.0125243496425718,0.03898828866443793,0.6880123293165248,-0.4189784301757875,51.000213623048296,-27.335986101833726,0.3245120203260443,4,-0.18750095367431996,-1.2225008010864293,-2.7312507629394567,-2.0750007629394567,-0.10000038146973012,2,0.01749266662460247,1.5945996102812157,25.96999931335449,1.0851088006363274,25.645000457763672,1.2963025756226447,25.61000061035156,0.01749266662460247
5025,2013-04-25,25.559999465942386,25.739999771118164,25.5,25.54999923706055,5399000.0,-0.006414029662996534,-3.363683653829199,-0.04878162245648072,58.914713399842626,67.61145890886117,0.028656088762982534,-0.22269237094558747,-1.8627489771817345,-1.5595792815454566,32.25899682689002,0.23999977111816406,0.5859903572593339,0.15099945068359588,-0.39775582057396264,0.6997547219411544,-0.12337818494518515,0.4253770863123769,-0.17430023120117966,16.32652266826605,-59.343353674135756,0.27437763562878004,4,-0.02250003814697621,-1.0574998855590856,-2.571249961853031,-1.909999847412113,0.18500137329101207,3,0.018779399828413146,-1.0444369092527443,25.72500038146973,1.5945996102812157,25.96999931335449,1.0851088006363274,25.645000457763672,0.018779399828413146
5026,2013-04-26,25.774999618530273,25.809999465942386,25.54999923706055,25.559999465942386,2982200.0,0.008411586740225241,-1.2127621583014758,21.49952317375513,62.23276725992322,67.14796527255226,-0.18809616820491826,-0.3961792358758629,-2.0288709524689033,-1.7605811952514543,31.96976466569592,0.26000022888183594,0.4691927758802734,0.3267496109008796,-0.20793414584641923,0.8614333676481785,0.059407732527230195,0.594091489274529,-0.31918437435547276,58.510642615100984,-15.14916542693529,0.2673418783736494,4,-0.23750019073486328,-1.0550003051757848,-2.7950000762939453,-2.125,-0.14999961853027344,4,0.012027137556949397,-3.363683653829199,25.559999465942386,-1.0444369092527443,25.72500038146973,1.5945996102812157,25.96999931335449,0.012027137556949397
5027,2013-04-29,26.084999084472656,26.1200008392334,25.95000076293945,25.97500038146973,2785400.0,0.012027137556949397,-1.1250283125707314,0.5116215113287477,66.666640009085,66.53228203806299,-0.4427575598141509,-0.6588361628972486,-2.276678004645234,-2.056473896103167,31.784958368694287,0.345001220703125,0.4004461641457375,0.5852491378784173,0.01295530410568091,1.1575429716511536,0.29910222099205086,0.8713960547647837,-0.5849990844726562,94.35456332542708,21.224155996529717,0.2861469168863673,4,-0.47249889373779297,-0.8349990844726562,-2.8612489700317383,-2.434999465942383,-0.6849994659423828,0,0.01610121108050766,-1.2127621583014758,25.774999618530273,-3.363683653829199,25.559999465942386,-1.0444369092527443,25.72500038146973,0.01610121108050766
5028,2013-04-30,25.959999084472656,26.07500076293945,25.88999938964844,26.040000915527344,2088200.0,-0.004792026236811631,1.4666598850516472,-0.72729794870908,59.999983414354276,65.43792201810223,-0.28502396763144233,-0.49710359181798225,-2.0951362780004246,-1.918749130503251,31.197202216361784,0.1949996948242152,0.3541760501749529,0.4207491874694824,-0.1646180788256082,1.006116453764573,0.1280655543219389,0.713432820617026,-0.4099998474121058,74.19330029317754,3.3445700148756004,0.29268363314754475,4,-0.16499900817871094,-0.6949987411499023,-2.2962493896484375,-2.309999465942383,-0.2149982452392578,1,0.006933756222027299,-1.1250283125707314,26.084999084472656,-1.2127621583014758,25.774999618530273,-3.363683653829199,25.559999465942386,0.006933756222027299
5029,2013-05-01,25.795000076293945,26.024999618530273,25.76499938964844,25.979999542236328,2342400.0,-0.006355894221791392,-1.1224435777067068,2.3124403967194356,54.411787098144366,64.20398139355544,-0.06492982208395759,-0.2803193440527494,-1.8745082406993596,-1.7447297252170735,31.00609581564482,0.2600002288818324,0.34944043210870745,0.21375017166137766,-0.31268582599368955,0.7401861693164449,-0.04946782716615772,0.47696817048891305,-0.1652006149291978,47.580593061567285,-20.333642248742393,0.263217998827534,5,0.005000114440917969,-0.5299997329711914,-2.1062498092651367,-2.145000457763672,-0.0699996948242152,2,0.011048646891613112,1.4666598850516472,25.959999084472656,-1.1250283125707314,26.084999084472656,-1.2127621583014758,25.774999618530273,0.011048646891613112
5030,2013-05-02,25.71500015258789,25.774999618530273,25.6299991607666,25.670000076293945,2195200.0,-0.0031013732688287554,-1.3199719242565269,-0.24324435784025653,51.15304704156824,62.57521274449967,0.049251289450246816,-0.1571852346214655,-1.730924850215839,-1.6559233480623377,31.196264667084723,0.16500091552734375,0.31988940690886736,0.10125026702881001,-0.3681595133804194,0.5706600474380394,-0.1334546231758047,0.33595515723342473,0.4050006866455078,28.947447673542698,-33.70161180285523,0.23470489020461544,5,0.0950002670288086,-0.4499998092651367,-2.0037498474121094,-2.065000534057617,-0.014999389648441053,3,-0.003499908693519238,-1.1224435777067068,25.795000076293945,1.4666598850516472,25.959999084472656,-1.1250283125707314,26.084999084472656,-0.003499908693519238
5031,2013-05-03,26.01499938964844,26.13500022888184,25.95499992370605,26.045000076293945,3276000.0,0.011666312863325423,-1.4000101725518928,-0.6666807951510252,61.788629863066205,62.309604265153006,-0.20926364233634231,-0.4154793793038891,-1.954161782943192,-1.945202423547716,31.447278628661206,0.42000007629394887,0.314804879386017,0.3612495422363331,-0.10138392647256467,0.8238830109452309,0.129932807881886,0.5925662765907802,-0.3850002288818395,76.23750783710916,11.31308102261572,0.23131673435444883,5,-0.19749927520752308,-0.587499618530277,-2.2762494087219274,-2.3649997711181676,-0.5450000762939524,4,-0.010378572237156325,-1.3199719242565269,25.71500015258789,-1.1224435777067068,25.795000076293945,1.4666598850516472,25.959999084472656,-0.010378572237156325
5032,2013-05-06,25.809999465942386,25.95499992370605,25.770000457763672,25.95499992370605,2193600.0,-0.00788006644303918,1.5517087158981056,4.833237968084766,54.92126545967907,59.69737177370104,0.024141484874313335,-0.1761958590521644,-1.6814197038146723,-1.7317630875057084,31.365640431436447,0.24499893188476918,0.31269083113128104,0.12874965667725036,-0.2994390433421614,0.5569383566966621,-0.08534469333245553,0.34284400668695625,-0.1800003051757848,35.6435493983371,-28.56305688963083,0.21409435000970548,5,0.0075006484985316035,-0.3824996948242223,-1.9712500572204625,-2.159999847412113,-0.3199996948242223,0,-0.007167743888817357,-1.4000101725518928,26.01499938964844,-1.3199719242565269,25.71500015258789,-1.1224435777067068,25.795000076293945,-0.007167743888817357
5033,2013-05-07,25.709999084472656,25.739999771118164,25.55500030517578,25.70000076293945,2629000.0,-0.003874482120841849,4.285722070844686,-0.06895372392205046,56.24999519316924,58.48209208209247,0.0931813122777605,-0.04544704223093987,-1.5079620345487008,-1.6270923767288608,30.9238118902593,0.2549991607666051,0.30241039719851415,0.007749366760254617,-0.37882052187391935,0.3943192553944286,-0.1855355775568306,0.20103431107733982,0.42500114440918324,26.723930980278503,-37.65711093030459,0.19328494431708615,5,0.10750102996826172,-0.2824993133544922,-1.813748836517334,-2.034998893737793,-0.17499923706054688,1,-0.012057544806744258,1.5517087158981056,25.809999465942386,-1.4000101725518928,26.01499938964844,-1.3199719242565269,25.71500015258789,-0.012057544806744258
5034,2013-05-08,25.834999084472656,25.90500068664551,25.73500061035156,25.739999771118164,3221400.0,0.004861921604481623,-2.238169630692572,9.501526135059576,56.16159234161851,58.176189742289786,-0.016287253823506376,-0.15184827464159056,-1.5571824788646182,-1.7477654904069162,30.29919749646982,0.19500160217285512,0.29833913728852934,0.11599941253662038,-0.2626209503111525,0.4946197753843933,-0.07331076888726429,0.30530959396050505,0.2884011459350617,48.27565795315127,-14.512019552678353,0.1893101814238856,5,0.007500648498538709,-0.4074993133544922,-1.826249599456787,-2.047499656677246,-0.4349994659423828,2,-0.0034835784179821916,4.285722070844686,25.709999084472656,1.5517087158981056,25.809999465942386,-1.4000101725518928,26.01499938964844,-0.0034835784179821916
5035,2013-05-09,25.790000915527344,25.875,25.70000076293945,25.739999771118164,1766400.0,-0.0017417522949462194,-1.6923133353873219,0.5263316401309053,53.68853868642816,57.226831011901446,0.07237908221166833,-0.09560619818089933,-1.4474544470227393,-1.6871618033210716,29.437829615642354,0.17499923706055043,0.23411497336473985,0.06075115203857351,-0.31367114898369053,0.43517345306083755,-0.1264599984725585,0.24796230254970553,0.32203131637573534,40.51735194204266,-18.584760281195393,0.1872111505111324,5,0.054999351501464844,-0.3625011444091797,-1.672501564025879,-2.0025014877319336,-0.3050003051757848,3,-0.002520377345875846,-2.238169630692572,25.834999084472656,4.285722070844686,25.709999084472656,1.5517087158981056,25.809999465942386,-0.002520377345875846
5036,2013-05-10,25.770000457763672,25.774999618530273,25.59000015258789,25.65500068664551,2319000.0,-0.0007755120997933185,1.960036621652552,2.299942780850587,52.57732445280621,55.66135150564825,0.10236009161573634,-0.07055987166780753,-1.3585593020212379,-1.6515136988007058,28.409668533149414,0.20000076293945312,0.20760479264406229,0.03525066375732422,-0.338118729776383,0.40862005729103146,-0.1514340330095294,0.22193536052417784,0.33089113560486183,53.750089407052904,-2.6680139837117025,0.18668469676685376,5,0.07499980926513672,-0.19750022888183238,-1.373751163482666,-1.9825010299682617,-0.2800006866455078,4,-0.002716324935226555,-1.6923133353873219,25.790000915527344,-2.238169630692572,25.834999084472656,4.285722070844686,25.709999084472656,-0.002716324935226555
5037,2013-05-13,25.68000030517578,25.71500015258789,25.53000068664551,25.57500076293945,2161400.0,-0.0034924389208063067,1.114288828337834,0.913041314912238,43.37900815980651,53.814576477365165,0.14401427039933168,0.04082959415244147,-1.1994510366647901,-1.5455118650417496,27.218813673653052,0.2399997711181605,0.21134197974913604,-0.06699953079223775,-0.4141134423008097,0.2801143807163342,-0.24055648654652373,0.10655742496204823,0.40997346242889776,39.99989827473864,-10.45489795908842,0.17355695575428634,5,0.15250015258789418,-0.06000041961669922,-1.265000820159912,-1.892500877380371,-0.5850009918212926,0,-0.008177608618601395,1.960036621652552,25.770000457763672,-1.6923133353873219,25.790000915527344,-2.238169630692572,25.834999084472656,-0.008177608618601395
5038,2013-05-14,25.59499931335449,25.65500068664551,25.459999084472656,25.545000076293945,4235600.0,-0.0033100074303410443,1.2941097273644697,0.4761852861034923,46.798001322930126,52.96860028011914,0.19198440139342665,0.1355361383324727,-1.0487733075459893,-1.4499504991608276,26.127097523641186,0.220001220703125,0.18670629026657082,-0.15375051498413583,-0.49722872755980063,0.18972769759152897,-0.32548962127197,0.017988591303698342,0.4725755310118238,30.337020860745866,-19.220589165883553,0.17173910628783315,5,0.20250034332275746,0.025000572204593396,-1.1799998283386195,-1.8074998855590785,-1.4549999237060476,1,-0.004102345968086785,1.114288828337834,25.68000030517578,1.960036621652552,25.770000457763672,-1.6923133353873219,25.790000915527344,-0.004102345968086785
5039,2013-05-15,25.875,25.90500068664551,25.65999984741211,25.69499969482422,4847400.0,0.010939663768594787,1.0416593817054447,3.6000610360878427,57.34267475371165,53.65633669257951,-0.08434464418948195,-0.11283945158161401,-1.2638087988982711,-1.713823298371473,26.119653573394153,0.31000137329102273,0.12566508433286216,0.10250015258788991,-0.20303586331846546,0.4080361684942453,-0.05026785536528777,0.2552681605410676,0.1561202987726915,93.2582969366798,37.865590176709844,0.15276800795317727,5,-0.0775003433227539,-0.25500011444091797,-1.4200005531311035,-2.065000534057617,-1.7999992370605504,2,-0.01314010251547404,1.2941097273644697,25.59499931335449,1.114288828337834,25.68000030517578,1.960036621652552,25.770000457763672,-0.01314010251547404
5040,2013-05-16,25.915000915527344,26.05500030517578,25.8700008392334,25.915000915527344,2697400.0,0.0015459291025059496,-3.1110922731318613,0.0,53.55333364961119,52.74130377997339,-0.1039202846733005,-0.1291392696239626,-1.2325269741269231,-1.7390563856980101,25.723625765709706,0.1849994659423828,0.0925428282038041,0.123251056671144,-0.16603578821147735,0.41253790155376535,-0.021392365770168453,0.26789447911245645,-0.4550018310546875,76.47073908806483,20.585426300278513,0.14464342244131145,5,-0.157501220703125,-0.2950010299682617,-1.2950010299682617,-2.017500877380371,-2.305000305175785,3,-0.019872709967318603,1.0416593817054447,25.875,1.2941097273644697,25.59499931335449,1.114288828337834,25.68000030517578,-0.019872709967318603
5041,2013-05-17,25.78000068664551,25.84499931335449,25.665000915527344,25.69499969482422,5473600.0,-0.005209346869092579,-1.482761342260642,100.0,41.5042232628519,51.25052131365927,-0.006437128492358113,0.02029024330207463,-1.0273101219936116,-1.5876880313762491,25.075432478187977,0.25,0.08270884417301261,-0.020249176025387783,-0.29675859372883195,0.2562602416780564,-0.15850388487710987,0.1180055328263343,-0.3081015777587943,53.781671539211764,2.6483458410490286,0.13825470885172142,5,-0.022500991821292615,-0.16000080108642933,-1.1075010299682653,-1.8300008773803746,-2.1650009155273473,4,-0.011442981708172262,-3.1110922731318613,25.915000915527344,1.0416593817054447,25.875,1.2941097273644697,25.59499931335449,-0.011442981708172262
5042,2013-05-20,25.75,25.88500022888184,25.71500015258789,25.76000022888184,5988400.0,-0.0011637193889235675,-3.2500059604702507,-0.11764837877261626,43.82355911095159,49.86980619341286,0.01582138439627201,0.06172524770303056,-0.923575900844245,-1.5395711032727775,24.141558464642394,0.17000007629394887,0.08786127128097121,-0.055499839782715554,-0.32345284102486715,0.21245316145943605,-0.18947634040378958,0.07847666083835847,-0.2664388671875031,48.73954967430887,0.5015446535794013,0.1339765006210757,5,0.00749969482421875,-0.13000011444091797,-1.077500343322754,-1.8000001907348633,-1.8199996948242188,0,-0.010097096267255745,-1.482761342260642,25.78000068664551,-3.1110922731318613,25.915000915527344,1.0416593817054447,25.875,-0.010097096267255745
5043,2013-05-21,25.854999542236328,25.895000457763672,25.5,25.559999465942386,3548200.0,0.004077652125682674,1.1066583930542346,-29.499332443246843,51.82925056377225,49.388434884763285,-0.07425557777688141,-0.05515959325096986,-0.9503284834688124,-1.62502121660674,22.593945525931876,0.3950004577636719,0.03924632149755425,0.055249691009521484,-0.20258471036365577,0.31308409238269874,-0.07366750967706892,0.1841668916961119,-0.3600096259765664,63.963846312461335,14.996499997147367,0.128917200686589,5,-0.09749984741210938,-0.2349996566772461,-1.1700000762939453,-1.8924999237060547,-1.8599987030029297,1,-0.029394710591284845,-3.2500059604702507,25.75,-1.482761342260642,25.78000068664551,-3.1110922731318613,25.915000915527344,-0.029394710591284845
5044,2013-05-22,26.17499923706055,26.36000061035156,25.96999931335449,25.989999771118164,6270000.0,0.012376704718229714,-2.4666723180603323,0.6271166715158765,62.23401125335052,50.33793183664354,-0.3810229615532883,-0.35807672255621625,-1.1925523471022323,-1.9234122302507437,21.399533659579063,0.5050010681152308,0.03267163875557344,0.3527494430542042,0.04809332358680507,0.6574055625216033,0.2004213833205064,0.505077502787902,-0.6749992370605504,78.48822767516619,25.873631776311143,0.15232805973369934,5,-0.26499938964844105,-0.4424991607666051,-1.4787497520446813,-2.212499618530277,-2.524999618530277,2,-0.07774593721977274,1.1066583930542346,25.854999542236328,-3.2500059604702507,25.75,-1.482761342260642,25.78000068664551,-0.07774593721977274
5045,2013-05-23,26.040000915527344,26.104999542236328,25.7450008392334,25.95499992370605,3274000.0,-0.005157529148733131,2.3488524764684486,0.4594661470415495,50.72890739517358,50.13255216357326,-0.2311395818980131,-0.19528653107830252,-0.97893732029479,-1.7650556471730567,20.703483482294203,0.429998397827152,0.027354933980262786,0.19375104904174734,-0.0993245347555991,0.4868266328390938,0.04721325714307412,0.34028884094042056,-0.5400009155273438,62.790759567786495,12.620499371491263,0.14653779189867291,5,-0.13000106811523438,-0.13000106811523438,-1.23875093460083,-2.0775012969970703,-2.1050014495849574,3,-0.07546083269974801,-2.4666723180603323,26.17499923706055,1.1066583930542346,25.854999542236328,-3.2500059604702507,25.75,-0.07546083269974801
5046,2013-05-24,26.084999084472656,26.13500022888184,25.79999923706055,25.84499931335449,2648200.0,0.0017280402213226687,-1.030309510736107,2.8234937731402807,58.84244057468268,51.85071132078173,-0.2534044104265263,-0.22753538871891976,-0.9539747306959754,-1.7893103438601372,19.849395801731482,0.33500099182128906,0.01455750166980252,0.22324924468994212,-0.08628785365556624,0.5327863430354505,0.06848069551718794,0.3780177938626963,-0.5505990600585946,68.0231010805347,15.353733744061657,0.1547685491727538,5,-0.17499923706054688,-0.17499923706054688,-1.2599992752075195,-2.122499465942383,-2.129999160766605,4,-0.09488206099245611,2.3488524764684486,26.040000915527344,-2.4666723180603323,26.17499923706055,1.1066583930542346,25.854999542236328,-0.09488206099245611
5047,2013-05-28,26.5049991607666,26.72500038146973,26.44499969482422,26.60000038146973,3243800.0,0.01610121108050766,-1.6046557016376903,-0.39583879709765735,71.20002360028427,54.56204712937663,-0.6080103278503799,-0.6476627941860116,-1.2967240118079317,-2.193658152990139,18.766995335977228,0.6400012969970739,0.024131689208594764,0.6222493171691887,0.20924435149622767,1.0352542828421498,0.4157468343327082,0.8287518000056693,-0.9375751129150416,82.04072226988406,25.011704214923498,0.20650248283648137,5,-0.3924989700317383,-0.41249942779541016,-1.6574993133544922,-2.542499542236328,-2.564998626708988,1,-0.10903601136219954,-1.030309510736107,26.084999084472656,2.3488524764684486,26.040000915527344,-2.4666723180603323,26.17499923706055,-0.10903601136219954
5048,2013-05-29,26.13999938964844,26.274999618530273,26.06999969482422,26.21500015258789,2644200.0,-0.013770978406912882,1.1025666105872687,0.789471570831928,57.21041638860536,54.54735175547592,-0.17609005223142304,-0.2829957648872288,-0.8526087414099273,-1.8142511427525143,17.495841444956064,0.4349994659423828,0.0317941473073553,0.24824953079223988,-0.17942769899417854,0.6759267605786583,0.03441091589903067,0.4620881456854491,-0.5031207617797904,40.30599335930983,-17.09371598753416,0.21383861489320963,5,-0.02749919891357777,-0.047499656677249646,-1.219999790191654,-2.1324996948242223,-2.119998931884769,2,-0.0845447259401173,-1.6046557016376903,26.5049991607666,-1.030309510736107,26.084999084472656,2.3488524764684486,26.040000915527344,-0.0845447259401173
5049,2013-05-30,26.07999992370605,26.184999465942386,26.03000068664551,26.059999465942386,2656000.0,-0.002295312446187303,-2.8750655667353593,-0.2666700574741054,56.807491137093514,54.908924809640624,-0.09381938858748029,-0.21138804344125361,-0.7154612028324614,-1.7400470665210293,16.575339883942846,0.154998779296875,0.07307686952029613,0.1740000724792452,-0.2590620798629253,0.6070622248214157,-0.04253100369184182,0.3905311486503322,-0.3778339906213368,34.18359601558528,-24.304368813418613,0.21653107617108577,5,0.032500267028812146,0.012499809265140271,-1.0675005912780726,-1.980000495910641,-1.7600002288818324,3,-0.0799462841477021,1.1025666105872687,26.13999938964844,-1.6046557016376903,26.5049991607666,-1.030309510736107,26.084999084472656,-0.0799462841477021
5050,2013-05-31,25.625,25.959999084472656,25.625,25.88999938964844,4249600.0,-0.01744631614406056,-1.528300800368515,-13.249666221633722,47.17347884217556,55.53884209623214,0.3528207070040814,0.2493056093934527,-0.1841083014055549,-1.273024776592667,15.744957154719913,0.45499992370605113,0.10313595016589261,-0.27649984359741353,-0.719671062058751,0.16667137486392392,-0.49808545282808225,-0.05491423436674481,1.1000003814697301,0.0,-56.646439858121695,0.22158560923066828,5,0.4875001907348633,0.4674997329711914,-0.6050004959106445,-1.5250005722045898,-1.3449993133544886,4,-0.07707318561833076,-2.8750655667353593,26.07999992370605,1.1025666105872687,26.13999938964844,-1.6046557016376903,26.5049991607666,-0.07707318561833076
5051,2013-06-03,25.7450008392334,25.864999771118164,25.524999618530273,25.6299991607666,2727600.0,0.004682959579839885,-1.0923037196145404,-0.43396959751251796,51.252419099363685,56.364270983833485,0.25404899828898664,0.11387864017810045,-0.2533180772337289,-1.3805027474249911,14.168496711172478,0.3400001525878906,0.08878039820379158,-0.1429990768432603,-0.5880581013607618,0.30205994767424116,-0.3655285891020128,0.0795304354154922,0.9579995346069374,18.333423402517006,-38.74903753701315,0.22252951225875078,6,0.36749935150146484,0.34749889373779297,-0.725001335144043,-1.6450014114379883,-1.2750015258789098,0,-0.07030496462570357,-1.528300800368515,25.625,-2.8750655667353593,26.07999992370605,1.1025666105872687,26.13999938964844,-0.07030496462570357
5052,2013-06-04,25.625,25.7549991607666,25.4950008392334,25.56999969482422,3063600.0,-0.004661131688546205,-1.5365935354212026,0.47825654293959596,50.57035544142087,56.22439374801667,0.396109003738669,0.23116089275348628,-0.10221615808833917,-1.2460747851674299,13.146268701286317,0.2599983215332031,0.07868305534217512,-0.25374994277954244,-0.713095458466114,0.20559557290702912,-0.4834227006228282,-0.024077184936256657,1.0308803436279348,16.66658515591377,-41.989702813963135,0.22967275784328542,6,0.4850006103515625,0.4674997329711914,-0.49625062942504883,-1.5250005722045898,-0.8999996185302699,1,-0.06517073468464196,-1.0923037196145404,25.7450008392334,-1.528300800368515,25.625,-2.8750655667353593,26.07999992370605,-0.06517073468464196
5053,2013-06-05,25.399999618530273,25.540000915527344,25.28499984741211,25.43000030517578,4544000.0,-0.008780502691501546,1.039992981010582,-0.5454640033291719,40.7766875228234,53.84024666684699,0.6143898817481954,0.45507820123471987,0.14433614645127335,-1.0145952059379937,12.892517459107433,0.3400001525878906,0.10076568782950801,-0.4632503509521477,-0.9654899615296024,0.03898925962530697,-0.7143701562408751,-0.21213054566342038,1.1862279548339885,12.777757762382356,-39.78722013641367,0.2511198052887267,6,0.6050004959106445,0.6050004959106445,0.0312504768371582,-1.2249994277954102,-0.6099987030029297,2,-0.05748027977951364,-1.5365935354212026,25.625,-1.0923037196145404,25.7450008392334,-1.528300800368515,25.625,-0.05748027977951364
5054,2013-06-06,25.7450008392334,25.76499938964844,25.5049991607666,25.59000015258789,4183000.0,0.013582725428524567,1.6666992712866806,-5.166571301417763,47.04860892652666,53.43132461477511,0.22571529741406593,0.1085544760877788,-0.1712748859304689,-1.351204960660077,12.081266665066865,0.3649997711181676,0.12897300513681742,-0.11374921798705984,-0.6186602024607097,0.39116176648659007,-0.36620471022388656,0.1387062742497669,0.7371285160546925,68.1483721114232,17.83866335299554,0.2524554922368257,6,0.25999927520751953,0.25999927520751953,-0.21500062942504883,-1.5700006484985352,-1.0050010681152344,3,-0.06700331424503037,1.039992981010582,25.399999618530273,-1.5365935354212026,25.625,-1.0923037196145404,25.7450008392334,-0.06700331424503037
5055,2013-06-07,25.72500038146973,25.809999465942386,25.55500030517578,25.584999084472656,4926200.0,-0.0007768676291199927,-1.5500061989185627,0.9032301728911815,49.00541921669692,52.33832224166558,0.21940691601153972,0.130106185104939,-0.1184481045275696,-1.3233231722069938,11.298643257936972,0.2549991607666051,0.13338345874667112,-0.13049964904784872,-0.6381035172797027,0.3771042191840053,-0.3843015831637757,0.12330228506807828,0.661358613188284,75.86217102342484,24.917954277815916,0.25380193411592666,6,0.27999973297118785,0.27999973297118785,-0.19250011444092152,-1.5500001907348668,-0.860000610351566,4,-0.05461615804902231,1.6666992712866806,25.7450008392334,1.039992981010582,25.399999618530273,-1.5365935354212026,25.625,-0.05461615804902231
5056,2013-06-10,25.70000076293945,25.899999618530273,25.690000534057614,25.899999618530273,3971200.0,-0.0009718024551823579,1.1000028610393557,-1.4285500197544885,49.09421616907406,49.88212141597556,0.2056808840818114,0.15767689172354338,-0.07248623538930943,-1.2929825007394378,10.867632062309088,0.2099990844726598,0.0866785283649385,-0.15199928283691833,-0.6630390610540822,0.3590404953802455,-0.407519171945502,0.10352060627166537,0.5982494999388912,67.47984877665967,15.585206633059158,0.255519889108582,6,0.07999897003174183,0.3049993515014684,-0.162500381469723,-1.5250005722045863,-0.7650012969970632,0,-0.0552529196163154,-1.5500061989185627,25.72500038146973,1.6666992712866806,25.7450008392334,1.039992981010582,25.399999618530273,-0.0552529196163154
5057,2013-06-11,25.46999931335449,25.60000038146973,25.40500068664551,25.415000915527344,4944400.0,-0.008949472480819232,-4.2000712087693435,-0.2749935626615069,43.327552888426354,48.339581027066785,0.30556109344072624,0.3911957354403022,0.1741415419737109,-1.0545322317392092,10.708850661358838,0.2950000762939382,0.06813469828649943,-0.3715006828308134,-0.9055327119997862,0.16253134633815947,-0.638516697415298,-0.10448466824632874,0.7471909162865522,30.081225169567432,-19.448719356032996,0.26701601458448604,6,0.26500034332275746,0.5350008010864293,0.15250062942505238,-1.2874994277954066,-0.34499931335448863,1,-0.03926187777616774,1.1000028610393557,25.70000076293945,-1.5500061989185627,25.72500038146973,1.6666992712866806,25.7450008392334,-0.03926187777616774
5058,2013-06-12,25.489999771118164,25.90500068664551,25.47500038146973,25.895000457763672,5092400.0,0.0007852555281848694,1.0235253990835438,-7.3638633604998684,36.75049897254082,46.11102634211648,0.20524564624863118,0.3825385983165006,0.1676352643686876,-1.070671957207697,10.669682312464394,0.43500137329102273,0.02792046147002125,-0.34625024795532156,-0.8924123725724229,0.19991187666177979,-0.619331310263874,-0.07316918564676911,0.6526152279445618,16.99981689453054,-27.674629462537247,0.273081062308551,6,0.13249969482421875,0.5150003433227539,0.13250017166137695,-1.307499885559082,-0.48999977111816406,2,-0.0300117456460407,-4.2000712087693435,25.46999931335449,1.1000028610393557,25.70000076293945,-1.5500061989185627,25.72500038146973,-0.0300117456460407
5059,2013-06-13,25.53499984741211,25.565000534057614,25.364999771118164,25.40999984741211,3848800.0,0.0017654012043160083,1.1621543600635538,-0.3086414520314406,39.87974925464417,45.30061194350188,0.08359860128335939,0.3275544221289941,0.1438616517697895,-1.1103927375035312,9.934327462923351,0.20000076293944957,-0.08180854518292335,-0.284250164031981,-0.8462694865984766,0.27776915853451456,-0.565259825315227,-0.003240502748734997,0.5390059395185673,31.48144223569117,-10.451086240962518,0.28100966128324767,6,0.06000041961669922,0.4700002670288086,0.08750009536743164,-1.3124999999999964,-0.2800006866455078,3,-0.02917559962156291,1.0235253990835438,25.489999771118164,-4.2000712087693435,25.46999931335449,1.1000028610393557,25.70000076293945,-0.02917559962156291
5060,2013-06-14,25.399999618530273,25.4950008392334,25.295000076293945,25.309999465942386,3021000.0,-0.005286870165989721,-2.3333757192357822,0.7200012207030966,36.75051852485861,43.68928965744576,0.20487041405006678,0.44479886405002844,0.2954110825939935,-0.9702857576891901,8.87129771663383,0.23999977111816406,-0.1452343486828731,-0.39350032806396484,-0.9835410946281229,0.1965404385001932,-0.6885207113460439,-0.09847994478188582,0.6108856932389166,17.21302248793046,-20.53441797383239,0.2950203832820789,6,0.19500064849853516,0.6050004959106445,0.2350001335144043,-1.1774997711181605,0.030000686645507812,4,-0.02598424635135088,1.1621543600635538,25.53499984741211,1.0235253990835438,25.489999771118164,-4.2000712087693435,25.46999931335449,-0.02598424635135088
5061,2013-06-17,25.48500061035156,25.68000030517578,25.420000076293945,25.59499931335449,3807800.0,0.003346495791254789,-1.1666706403135054,-1.2222057389904268,27.333423190418145,41.107408296223234,0.08840677450881529,0.3547523750751047,0.2234525444934441,-1.0501129026385811,8.43172839914902,0.2800006866455078,-0.20729879180501243,-0.29374933242798207,-0.8997442712080499,0.31224560635208576,-0.5967468018180178,0.009248136962053621,0.4678138642690648,31.147597368486117,-0.9558541061803822,0.3029974693900344,6,0.10999965667724965,0.519999504089359,0.15124940872192738,-1.262500762939446,-0.2100009918212855,0,-0.024328068447507123,-2.3333757192357822,25.399999618530273,1.1621543600635538,25.53499984741211,1.0235253990835438,25.489999771118164,-0.024328068447507123
5062,2013-06-18,25.489999771118164,25.53000068664551,25.364999771118164,25.364999771118164,4225800.0,0.00019616090433105526,-1.6400146484375568,-1.1363770352516862,32.80428940354646,40.22158628297024,0.06955883059665169,0.34707040249609733,0.23037212636568682,-1.054247580549685,7.822729711140747,0.1650009155273473,-0.21151911600455975,-0.27575016021728516,-0.8953445876925237,0.34384426725795336,-0.5855473739549062,0.03404705352033588,0.4093895333257791,31.967131100382534,0.8640164657811589,0.30979721373761937,6,0.1100006103515625,0.5150003433227539,0.2187504768371582,-1.1649999618530238,-0.11999893188476562,1,-0.021773256577453104,-1.1666706403135054,25.48500061035156,-2.3333757192357822,25.399999618530273,1.1621543600635538,25.53499984741211,-0.021773256577453104
5063,2013-06-19,25.09499931335449,25.4950008392334,25.09000015258789,25.44499969482422,2342200.0,-0.015496291145958963,-1.2500119209719036,-2.800003051757841,27.86521554266284,38.0900981292076,0.4657206833000558,0.7190818986147107,0.6319799658231418,-0.6645827367591046,7.99488222202834,0.4050006866455078,-0.24948088638350896,-0.6327506065368702,-1.3189411340502417,0.0534399209765013,-0.9758458702935542,-0.28965534278018623,0.7552388345269065,0.8473151650335038,-28.63239988573871,0.3430952637566852,6,0.4025011062622106,0.81250095367432,0.6312508583068883,-0.7474994659423757,0.1800003051757848,2,0.0011954846569590671,-1.6400146484375568,25.489999771118164,-1.1666706403135054,25.48500061035156,-2.3333757192357822,25.399999618530273,0.0011954846569590671
5064,2013-06-20,24.13999938964844,24.53000068664551,24.03000068664551,24.4950008392334,7253400.0,-0.038055387520885,1.352934840658241,1.0142887504700042,22.752343408777946,35.173089706105486,1.3065012367255058,1.5956158414204253,1.57585638465304,0.2856214827121839,7.734571404695842,1.0649986267089773,-0.304330147511525,-1.486000537872311,-2.443016889914663,-0.5289841858299589,-1.964508713893487,-1.0074923618511349,1.6342149587036054,6.666589602057639,-25.445683907333404,0.47850817602117607,6,0.8275012969970703,1.2375011444091797,1.568750381469723,0.20750045776367188,1.1350002288818324,3,0.035625543997334974,-1.2500119209719036,25.09499931335449,-1.6400146484375568,25.489999771118164,-1.1666706403135054,25.48500061035156,0.035625543997334974
5065,2013-06-21,24.07500076293945,24.375,23.94499969482422,24.2549991607666,5613800.0,-0.0026925695257831173,1.0476201288822484,0.5070356699602027,18.72663590625008,31.798914121347266,1.243612861943248,1.5872317169474783,1.6260066804118907,0.3389310482100889,8.149123728545002,0.43000030517578125,-0.31748468596516943,-1.4527491569519064,-2.6127465912812937,-0.29275172262251914,-2.0327478741165983,-0.8727504397872146,1.4899079460078113,7.492854315992934,-25.273349534529622,0.579998717164693,6,0.8499994277954137,1.259999275207523,1.6337490081787145,0.3074989318847692,1.0999984741211009,4,0.04901343137831238,1.352934840658241,24.13999938964844,-1.2500119209719036,25.09499931335449,-1.6400146484375568,25.489999771118164,0.04901343137831238
5066,2013-06-24,23.61000061035156,23.815000534057614,23.434999465942386,23.48500061035156,6638800.0,-0.01931464747048739,-2.3777529118561085,-0.6944506257218712,16.583793563733266,28.82738530749248,1.543259288375129,1.9576751161150732,2.068031150553203,0.7914154103164428,8.742473424006592,0.6400012969970632,-0.39323646430285564,-1.793999385833743,-3.2046749714130236,-0.38332380025446255,-2.4993371786233816,-1.0886615930441046,1.7281208366184764,8.353271715538124,-25.35682713411966,0.7053377927896396,6,1.05999946594239,1.4699993133544993,2.0787491798400914,0.7724990844726598,1.75,0,0.0770859655982501,1.0476201288822484,24.07500076293945,1.352934840658241,24.13999938964844,-1.2500119209719036,25.09499931335449,0.0770859655982501
5067,2013-06-25,23.614999771118164,23.79999923706055,23.57999992370605,23.79999923706055,4995000.0,0.00021173912060024058,1.3783778210798572,-1.479995727539091,18.06800392524579,26.7515525244597,1.3940565817742154,1.8182877897999177,2.046894233769457,0.7868157009034924,8.194847228932268,0.2199993133544993,-0.4849419778984583,-1.6445002555847168,-3.1678790803709056,-0.121121430798528,-2.406189667977813,-0.8828108431916206,1.4186221588874481,8.737873066958846,-26.47907136218665,0.7616894123930947,6,0.942500114440918,1.4650001525878942,2.0737500190734863,0.7674999237060547,1.7900009155273473,1,0.07029429868732584,-2.3777529118561085,23.61000061035156,1.0476201288822484,24.07500076293945,1.352934840658241,24.13999938964844,0.07029429868732584
5068,2013-06-26,23.93000030517578,24.084999084472656,23.88999938964844,23.989999771118164,3293000.0,0.013339002206676831,-1.785684118745067,0.32432237377954487,17.179029246228765,24.229250301302432,0.93256850016855,1.4010637685528309,1.7150538117140641,0.472134345455153,8.365476333070182,0.4699993133544922,-0.5784306712071796,-1.2189997673034654,-2.7932217165989606,0.3552221819920298,-2.0061107419512147,-0.431888792655716,0.8478420305797165,45.2055056993949,13.569471422888768,0.7871109746477484,6,0.6274995803833008,1.149999618530277,1.7587494850158691,0.4524993896484375,1.6649990081787074,2,0.06017553345982041,1.3783778210798572,23.614999771118164,-2.3777529118561085,23.61000061035156,1.0476201288822484,24.07500076293945,0.06017553345982041
5069,2013-06-27,23.9950008392334,24.21999931335449,23.70499992370605,24.084999084472656,2427800.0,0.002716278028778829,1.8611180282183215,1.4999841052865817,19.217105039877964,22.281093247415697,0.6997304279348455,1.2351796241339983,1.6387795619894199,0.4113469670608012,8.73270475429447,0.5149993896484375,-0.642062075198158,-1.0497492790222154,-2.6404407863824417,0.540942228338011,-1.8450950327023286,-0.2544035253421022,0.567986637352,59.5745803328117,32.14764726959389,0.7953457536801131,6,0.5624990463256836,1.0849990844726598,1.693748950958252,0.3874988555908203,1.304998397827152,3,0.05334439402077429,-1.785684118745067,23.93000030517578,1.3783778210798572,23.614999771118164,-2.3777529118561085,23.61000061035156,0.05334439402077429
5070,2013-06-28,23.649999618530273,23.8700008392334,23.649999618530273,23.739999771118164,4429200.0,-0.014378045786063276,-3.8889077268681387,1.0000211931757974,17.252409015595916,21.160980561324337,0.8609240261375852,1.5016211920474802,1.9640747189266605,0.7589971235748827,10.100120049461015,0.345001220703125,-0.7062245928549871,-1.2960004806518555,-2.977636913974578,0.38563595267086725,-2.136818697313217,-0.4551822639904941,0.7325097763522415,27.38855979356875,4.82034758784739,0.8408182166613605,6,0.8325004577636754,1.4300003051757848,2.171250343322754,0.8675003051757812,1.610000610351566,4,0.06871036051631818,1.8611180282183215,23.9950008392334,-1.785684118745067,23.93000030517578,1.3783778210798572,23.614999771118164,0.06871036051631818
5071,2013-07-01,23.934999465942386,24.05500030517578,23.875,23.98500061035156,4195400.0,0.0120507337001734,-1.117649698751248,0.5555673292925078,25.902681545377135,20.394135243749965,0.3720606542158542,1.1321118717232395,1.6596952033012187,0.477771516933597,11.276324575111202,0.4050006866455078,-0.7886342454656443,-0.9205005645751925,-2.615846829170387,0.774845700020002,-1.7681736968727897,-0.07282743227759525,0.29590834030970825,55.46873137353185,32.4525204735613,0.8476731322975968,7,0.5300006866455043,1.1450004577636719,1.975000381469723,0.6475009918212855,1.1200008392333949,0,0.051806968823316035,-3.8889077268681387,23.649999618530273,1.8611180282183215,23.9950008392334,-1.785684118745067,23.93000030517578,0.051806968823316035
5072,2013-07-02,23.95499992370605,24.104999542236328,23.84499931335449,23.979999542236328,3120400.0,0.0008356155508639773,-1.1224435777066415,0.49998092695036145,25.90268154537688,20.17607591071819,0.12451647112492381,1.0335762974156673,1.6190195952945494,0.46593120313056247,12.404322518462477,0.2600002288818395,-0.8600910459478186,-0.817000102996829,-2.5172644955489645,0.8832642895553064,-1.6671322992728967,0.03313209327923872,-0.5200004577636648,53.50885411786722,28.503427705213827,0.8501321962760671,7,0.02750015258789773,1.125000000000007,1.9549999237060582,0.6275005340576207,1.2800006866455078,1,0.05865166733960647,-1.117649698751248,23.934999465942386,-3.8889077268681387,23.649999618530273,1.8611180282183215,23.9950008392334,0.05865166733960647
5073,2013-07-03,23.940000534057614,24.01000022888184,23.7549991607666,23.8700008392334,2845200.0,-0.0006261485992991034,1.428592188919116,-2.800030518043253,24.722678823719278,20.395002067933895,-0.0464332698742389,0.9840402460482416,1.6022659762079137,0.48940570969734765,13.186264389606544,0.2550010681152379,-0.9286036147375825,-0.7589995384216337,-2.4710638555762365,0.9530647787329691,-1.615031696998937,0.09703262015566949,-0.4916010665893502,50.87738084083973,25.588543957224985,0.8560321585773021,7,-0.03500080108642223,0.9149990081787145,2.1624994277954137,0.8699998855590856,1.4349994659423864,2,0.061194658308538985,-1.1224435777066415,23.95499992370605,-1.117649698751248,23.934999465942386,-3.8889077268681387,23.649999618530273,0.061194658308538985
5074,2013-07-05,24.020000457763672,24.17499923706055,23.8799991607666,24.125,2368400.0,0.0033416842907856292,1.8780773739741436,-1.5000000000000762,27.74195175885214,21.396703829334122,-0.16231418708248313,0.8096949370055242,1.4986862278507047,0.41843213962410886,14.392223942979454,0.29500007629394887,-1.0311539516479051,-0.5927495956420898,-2.256048260520309,1.0705490692361295,-1.4243989280811995,0.2388997367970198,-0.5584689888000476,70.47640153895851,42.34157537041554,0.8316493324391093,7,-0.19250106811523438,0.7899990081787145,2.0824995040893555,0.8449993133544922,1.4799995422363281,4,0.0655703091413451,1.428592188919116,23.940000534057614,-1.1224435777066415,23.95499992370605,-1.117649698751248,23.934999465942386,0.0655703091413451
5075,2013-07-08,24.31999969482422,24.35000038146973,24.15500068664551,24.190000534057614,3448600.0,0.012489560005965128,1.0526225969983674,-1.2380926430518049,32.428334869569625,23.157208418871495,-0.47372256252821643,0.4206042049331771,1.1834263050763205,0.12937522724790185,15.609091991352253,0.32999992370605824,-1.0876123850741095,-0.22250032424926758,-1.8047087917488085,1.3597081432502733,-1.013604557999038,0.5686039095005029,-0.829929515136719,94.95787813509715,64.42801326041041,0.7911042337497706,7,-0.3549995422363281,0.3774995803833008,1.7825002670288086,0.5450000762939453,1.3850002288818324,0,0.040296034314708296,1.8780773739741436,24.020000457763672,1.428592188919116,23.940000534057614,-1.1224435777066415,23.95499992370605,0.040296034314708296
5076,2013-07-09,24.28000068664551,24.38500022888184,24.25,24.29999923706055,2687200.0,-0.0016446960806180133,-2.375008940705032,-0.15383599630264996,31.94030394610691,24.698575087856064,-0.3673166413732787,0.36761352529070024,1.2004540353354223,0.19264941298339622,16.71848123125037,0.1350002288818395,-1.0466771266851609,-0.19149932861327912,-1.6796525593427774,1.2966539021162191,-0.93557594397803,0.5525772867514718,-0.7383346948510763,83.33343425107941,50.79660274799792,0.7440766153647497,7,-0.2625007629394567,0.3899993896484375,1.822499275207516,0.5999994277954066,0.8349990844726527,1,0.04036241822576825,1.0526225969983674,24.31999969482422,1.8780773739741436,24.020000457763672,1.428592188919116,23.940000534057614,0.04036241822576825
5077,2013-07-10,24.46999931335449,24.5049991607666,24.309999465942386,24.36000061035156,2738200.0,0.007825313893565111,1.16668256137996,-5.5003338102050545,40.06358239876181,27.241303215915295,-0.47302257468843223,0.10419846258277943,0.9792245750366995,0.03157822824038803,17.46720902280621,0.2249984741210902,-0.9830529782139799,0.04849929809569886,-1.3636548298371274,1.460653426028525,-0.657577765870716,0.7545763620621138,-0.8608665825930615,95.33335367838495,56.359539369936044,0.7060770639664138,7,-0.39249992370605113,0.20000076293946023,1.6325006484985387,0.41000080108642933,0.3850002288818395,2,0.02390686588626223,-2.375008940705032,24.28000068664551,1.0526225969983674,24.31999969482422,1.8780773739741436,24.020000457763672,0.02390686588626223
5078,2013-07-11,24.72500038146973,24.75,24.51000022888184,24.70000076293945,3096000.0,0.010420967522302815,5.4000915541312855,0.22727193910290658,61.963221292426816,31.990871688420725,-0.6743037798008302,-0.2224585639063612,0.6993416360256219,-0.195433318534608,18.305660309898727,0.28000068664551137,-0.8510313455834577,0.3417503356933622,-0.9875558644798268,1.6710565358665512,-0.32290276439323407,1.0064034357799585,-1.0262810077077837,97.12648340060242,51.83261082882911,0.6646531000865954,7,-0.5250005722045934,-0.05500030517578125,1.3762497901916468,0.37249946594237926,0.2700004577636683,3,0.02062690479325746,1.16668256137996,24.46999931335449,-2.375008940705032,24.28000068664551,1.0526225969983674,24.31999969482422,0.02062690479325746
5079,2013-07-12,24.790000915527344,24.795000076293945,24.625,24.75,1789400.0,0.002628939658432916,5.800106813153277,1.600061036087132,64.6216818370462,37.25412422413742,-0.6869101448127424,-0.36483980567945196,0.6150207576870272,-0.2318620235121145,19.3479313618628,0.1700000762939453,-0.7224067407537476,0.44400081634521626,-0.7875731547382969,1.6755747874287295,-0.17178616919654033,1.0597878018869729,-0.9651278666168324,99.21888038528479,47.113368696850884,0.6157869855417564,7,-0.5150012969970703,-0.12000083923339488,1.2149991989135742,0.7624988555908203,0.12999916076660156,4,0.023598187287933392,5.4000915541312855,24.72500038146973,1.16668256137996,24.46999931335449,-2.375008940705032,24.28000068664551,0.023598187287933392
5080,2013-07-15,24.739999771118164,24.79999923706055,24.51499938964844,24.61000061035156,2727400.0,-0.0020169884051057796,1.2800161744397427,3.2499046347511853,77.8324822301879,43.024102078005285,-0.5208001953594916,-0.38664279851611383,0.6473012277310097,-0.1494576253475728,20.37237119484439,0.2849998474121094,-0.6081794952897184,0.42699966430664205,-0.7179866040053966,1.5719859326186807,-0.14549346984937728,0.9994927984626614,-0.7793089383739726,89.09099105972379,30.151902136893824,0.5724931341560192,7,-0.46250057220458984,-0.0699996948242152,1.265000343322754,0.8275003433227539,0.4200000762939453,0,0.030719492154930084,5.800106813153277,24.790000915527344,5.4000915541312855,24.72500038146973,1.16668256137996,24.46999931335449,0.030719492154930084
5081,2013-07-16,24.864999771118164,24.875,24.665000915527344,24.72500038146973,2785000.0,0.005052546530171176,1.6249910592947572,1.076925334154909,79.06974681073801,48.93155377415653,-0.5587667411457424,-0.590761959589102,0.4959963506351812,-0.23684707613584166,21.328074527448948,0.20999908447265625,-0.49373741044918873,0.5829997062683105,-0.457153903999135,1.6231533165357561,0.06292290113458776,1.1030765114020333,-0.7700195936833545,98.23004965853427,31.580092243889524,0.520076805133723,7,-0.5500001907348633,-0.1949996948242152,1.140000343322754,0.7025003433227539,0.10499954223632457,1,0.03378243154313587,1.2800161744397427,24.739999771118164,5.800106813153277,24.790000915527344,5.4000915541312855,24.72500038146973,0.03378243154313587
5082,2013-07-17,24.934999465942386,25.1200008392334,24.915000915527344,25.040000915527344,3744600.0,0.0028151898438997236,-1.8276134226069112,-0.7500136239781953,76.37792122102323,54.67102515163474,-0.5309717949344339,-0.7425433666397083,0.4065716030682971,-0.2725189871928393,22.476977311372348,0.2550010681152344,-0.3219542637920192,0.6807494163513219,-0.24727751634196693,1.6087763490446108,0.21673595000467571,1.144762882697968,-0.6996157204458413,69.67193636340937,0.29661903324407035,0.46401346634664464,7,-0.43499946594238637,-0.2649993896484375,0.9575004577636683,0.6325006484985316,0.28499984741210227,2,0.007218781192340984,1.6249910592947572,24.864999771118164,1.2800161744397427,24.739999771118164,5.800106813153277,24.790000915527344,0.007218781192340984
5083,2013-07-18,25.125,25.190000534057614,25.059999465942386,25.09499931335449,3633800.0,0.007619833091118577,-1.6000114440481839,-0.2857168807106573,77.83248223018788,60.236639648449824,-0.5980995833450429,-0.980449225885927,0.2021771409740083,-0.42402397470492303,23.31772632672014,0.25500106811522727,-0.18745866854339965,0.8692499160766616,-0.0645778141907698,1.803077646344093,0.4023360509429459,1.3361637812103773,-0.7126928357560836,90.37030757710663,18.939193396964598,0.46691386513371574,7,-0.4524993896484375,-0.45499992370605113,0.744999885559082,0.5974998474121094,0.20999908447265625,3,-0.010746286876166078,-1.8276134226069112,24.934999465942386,1.6249910592947572,24.864999771118164,1.2800161744397427,24.739999771118164,-0.010746286876166078
5084,2013-07-19,25.0,25.07500076293945,24.90999984741211,24.959999084472656,3041000.0,-0.00497512437810943,-1.3571662125340092,1.3333333333331754,87.2928392210008,66.33269568749772,-0.3570111187550431,-0.8302858437525202,0.3070041902638323,-0.2611838329533569,22.210729459968142,0.21500015258789062,-0.047288425727444405,0.7012498855590827,-0.28770940299607517,1.6902091741142407,0.20677024128150379,1.1957295298366617,-0.43215416179334554,71.85182045522,-4.937623739060982,0.4944796442775786,7,-0.2799997329711914,-0.44250011444091797,0.8137497901916504,0.7224998474121094,0.23500061035155895,4,-0.00019996643066411135,-1.6000114440481839,25.125,-1.8276134226069112,24.934999465942386,1.6249910592947572,24.864999771118164,-0.00019996643066411135
5085,2013-07-22,25.2549991607666,25.2549991607666,25.040000915527344,25.10000038146973,2444000.0,0.01019996643066401,1.7741927544792282,3.874880793438782,87.07866854115602,72.45918064250318,-0.5201300599974594,-1.045977628064989,0.03582991619069631,-0.482463564466606,21.080282074863106,0.25499916076660156,0.11519122907590074,0.8972491264343248,-0.17296196035383815,1.9674602132224877,0.3621435830402433,1.4323546698284062,-0.5627223833897546,100.0,19.666232169474256,0.5351055433940816,7,-0.4724998474121094,-0.6974992752075195,0.5450010299682617,0.4675006866455078,-0.15499877929687145,0,-0.013264664248853864,-1.3571662125340092,25.0,-1.6000114440481839,25.125,-1.8276134226069112,24.934999465942386,-0.013264664248853864
5086,2013-07-23,25.43000030517578,25.43000030517578,25.125,25.165000915527344,4860400.0,0.006929366470977527,1.301894397420395,1.709686946249301,88.11371546687685,77.79808431673817,-0.5753532773898229,-1.1358747700566063,-0.15300153555466878,-0.6208684315796127,19.386427827024196,0.30500030517578125,0.2751096896144176,0.9812502861022949,-0.12997401800204855,2.0924745902066384,0.4256381340501214,1.5368624381544684,-0.625179051120984,100.0,15.600837629484573,0.555612152052172,7,-0.46000003814697266,-0.8725004196166992,0.36999988555908203,0.2924995422363281,-0.3549995422363317,1,-0.01061739891952418,1.7741927544792282,25.2549991607666,-1.3571662125340092,25.0,-1.6000114440481839,25.125,-0.01061739891952418
5087,2013-07-24,25.274999618530273,25.415000915527344,25.15999984741211,25.40500068664551,3707800.0,-0.006095190121329308,2.3999796551548753,-0.49057119824956713,82.16864081007608,80.04313092981033,-0.32872356633849265,-0.8960769071087498,-0.011016010925509079,-0.42988110923245415,17.60103559086267,0.2700004577636719,0.4066299079073765,0.7432496070861809,-0.3536514206056758,1.8401506347780376,0.19479909324025257,1.2917001209321093,-0.3451425542512787,70.1922018853391,-17.685203929036106,0.5484505138459278,7,-0.30249977111816406,-0.7924995422363246,0.5250005722045898,0.44750022888183594,-0.4549999237060547,2,-0.012067272394820305,1.301894397420395,25.43000030517578,1.7741927544792282,25.2549991607666,-1.3571662125340092,25.0,-0.012067272394820305
5088,2013-07-25,25.3700008392334,25.3799991607666,25.07999992370605,25.09000015258789,3159400.0,0.003758703150819276,1.0000127157707583,-2.1538337392528537,82.29662801171432,82.00701383810679,-0.36052252588337197,-0.9250956262272005,-0.115456560338977,-0.4898939641287825,16.374196840916333,0.2999992370605504,0.5566203676337835,0.7662508010864251,-0.35315157904048533,1.8856531812133355,0.20654961102297165,1.3259519911498785,-0.3401151267750464,88.46165132230496,-1.5500734993578078,0.5597011900634549,7,-0.39750099182128906,-0.9050006866455078,0.43249940872192383,0.49749946594238637,-0.7650012969970703,3,-0.005912555022345112,2.3999796551548753,25.274999618530273,1.301894397420395,25.43000030517578,1.7741927544792282,25.2549991607666,-0.005912555022345112
5089,2013-07-26,25.274999618530273,25.29999923706055,24.934999465942386,25.1200008392334,2438000.0,-0.0037446282049865554,2.5610078341612863,0.5535657114052357,75.33150862352468,81.72912788181087,-0.21175791819053913,-0.7686946837526989,-0.04021984938457024,-0.36273619044015604,14.687188337244844,0.4350013732910121,0.663716457687535,0.6072496414184556,-0.5119722301227796,1.7264715129596908,0.04763870564783801,1.1668605771890732,0.1550006866455078,68.68678305969004,-19.84422045364434,0.559610935770617,7,-0.22749900817871094,-0.8424997329711914,0.42750072479248047,0.6325006484985352,-0.7950000762939453,4,0.00237386614630819,1.0000127157707583,25.3700008392334,2.3999796551548753,25.274999618530273,1.301894397420395,25.43000030517578,0.00237386614630819
5090,2013-07-29,25.274999618530273,25.334999084472656,25.11000061035156,25.165000915527344,2195800.0,0.0,-1.0454470579055175,0.7096746406772987,76.96466710912895,81.49523013718765,-0.14291657859873652,-0.6753365801770883,-0.06168140686769874,-0.3280177867020555,12.86845059524796,0.2249984741210973,0.6827622723114217,0.5259996414184585,-0.5153586491007545,1.5673579319376714,0.005320496158851995,1.046678786678065,0.14510066986083814,68.68678305969004,-19.654774838931075,0.5206791452596061,7,-0.10499954223632812,-0.8424997329711914,-0.10249900817870738,0.1025009155273473,-0.5450000762939453,0,-0.0015825522762575872,2.5610078341612863,25.274999618530273,1.0000127157707583,25.3700008392334,2.3999796551548753,25.274999618530273,-0.0015825522762575872
5091,2013-07-30,25.17499923706055,25.3700008392334,25.09000015258789,25.334999084472656,1867200.0,-0.003956493886409729,1.4347530434205726,-1.454561217943128,70.08539020072206,80.79606002382086,0.00634931722251153,-0.5034895431759843,0.01960503985253581,-0.194007025712704,11.471351061030411,0.2800006866455078,0.6894208680277316,0.3639992713928244,-0.6193384646161313,1.34733700740178,-0.12766959661165345,0.8556681393973022,0.23539903488158487,49.999801318451134,-35.9100172999553,0.4916688680044786,7,-0.004999160766605115,-0.7424993515014684,-0.04499912261963246,0.16000080108642223,-0.6099987030029368,1,-0.002979100610275842,-1.0454470579055175,25.274999618530273,2.5610078341612863,25.274999618530273,1.0000127157707583,25.3700008392334,-0.002979100610275842
5092,2013-07-31,25.36000061035156,25.53499984741211,25.170000076293945,25.170000076293945,3819400.0,0.007348614851938606,-2.8420920544094765,-1.1875044703526256,68.84265741785696,79.79719060022853,-0.12519088283865187,-0.6090617371255114,-0.18137921709300286,-0.3423794475521511,10.284996409791288,0.36499977111816406,0.6812817929114772,0.4787506103515575,-0.44610972380791125,1.4036109445110263,0.016320443271823137,0.9411807774312919,-0.4250011444091726,70.83347903348272,-13.093329403409427,0.4624301670797351,7,-0.13750076293944957,-0.8025007247924769,-0.4850006103515554,-0.2800006866455007,-0.9200000762939453,2,-0.011238164059656053,1.4347530434205726,25.17499923706055,-1.0454470579055175,25.274999618530273,2.5610078341612863,25.274999618530273,-0.011238164059656053
5093,2013-08-01,25.40500068664551,25.44499969482422,25.149999618530273,25.22500038146973,3434200.0,0.0017744509152568533,1.2692460055460808,0.9473673643527758,68.46838797034873,77.70558490571162,-0.1411381597949699,-0.5677911889534819,-0.24555377161909675,-0.349238836744064,8.869830774078096,0.2950000762939453,0.6598091364506402,0.4505006790161161,-0.3885519799364623,1.2895533379686945,0.030974349539828694,0.8700270084924036,-0.4580012130737323,78.33348698076486,-3.5078286261399114,0.41952632947628893,8,-0.17000102996826527,-0.81250095367432,-0.586250782012943,-0.3250007629394531,-0.8100013732910227,3,-0.023027001614245424,-2.8420920544094765,25.36000061035156,1.4347530434205726,25.17499923706055,-1.0454470579055175,25.274999618530273,-0.023027001614245424
5094,2013-08-02,25.59499931335449,25.65999984741211,25.43000030517578,25.43000030517578,2625200.0,0.007478788489419408,-1.7878899973412556,0.9166596024244282,73.68414378734118,76.21730437750996,-0.2658133991765119,-0.6679932427590991,-0.4632305370353542,-0.5024788234599349,8.021815423526382,0.254999160766598,0.6551243331568628,0.5617493629455517,-0.20009927011160755,1.3235979960027109,0.18082504641697028,0.942673679474133,-0.636239832305904,88.59639142830311,7.3551840173687,0.3809243165285804,8,-0.29749965667724254,-0.9399995803832972,-0.7762494087219203,-0.5149993896484304,-0.8099994659423793,4,-0.03867942167131122,1.2692460055460808,25.40500068664551,-2.8420920544094765,25.36000061035156,1.4347530434205726,25.17499923706055,-0.03867942167131122
5095,2013-08-05,25.29999923706055,25.38500022888184,25.23500061035156,25.334999084472656,2546800.0,-0.011525691901074553,1.222181407177157,-0.21212156241689728,61.01262130952987,73.20607169336031,0.04050025764477638,-0.31179555215572563,-0.19555512413285925,-0.17166313416993972,7.357255918887312,0.3599987030029297,0.622636740971334,0.21774930953979776,-0.4737589829447657,0.9092576020243612,-0.12800483670248397,0.5635034557820795,-0.31319014135742407,36.841964369370594,-40.504953733831975,0.3457541462422812,8,-0.002499580383304334,-0.644999504089359,-0.48124933242798207,-0.2199993133544922,-0.045000076293948865,0,-0.0324110561087706,-1.7878899973412556,25.59499931335449,1.2692460055460808,25.40500068664551,-2.8420920544094765,25.36000061035156,-0.0324110561087706
5096,2013-08-06,25.26000022888184,25.309999465942386,25.15999984741211,25.229999542236328,2638200.0,-0.0015809885132375134,1.3077013366197914,-0.8571662125342484,58.354760321728534,70.5600849724328,0.060177052812239396,-0.20513013844223238,-0.18535959410190017,-0.10106650875802003,6.664108055361059,0.149999618530277,0.5851064430263655,0.12875032424927113,-0.4536844985313735,0.7111851470299158,-0.1624670871410494,0.41996773563959167,-0.2462635031103524,21.568737447969372,-54.40477098805991,0.29121741139032153,8,0.037499427795406604,-0.552500724792484,-0.47875022888183594,-0.18000030517578125,0.024999618530269885,1,-0.020981816383339402,1.222181407177157,25.29999923706055,-1.7878899973412556,25.59499931335449,1.2692460055460808,25.40500068664551,-0.020981816383339402
5097,2013-08-07,25.05500030517578,25.2450008392334,24.96999931335449,25.11000061035156,3806200.0,-0.008115594689174443,-1.4444331417526628,-1.8333015449166967,48.21429614073876,66.77315920899109,0.25779852080412624,0.04842658563904578,-0.026699678045908115,0.13412862610446297,6.0930726758417775,0.29000091552735086,0.5243567644351188,-0.10549964904785014,-0.6002711289242875,0.3892718308285872,-0.3528853889860706,0.1418860908903703,0.6049995422363281,12.31897478708246,-59.279159948723425,0.2473857399382191,8,0.24249935150146484,-0.3475008010864258,-0.2825002670288086,0.02499961853027699,0.2700004577636683,2,-0.01955696528237305,1.3077013366197914,25.26000022888184,1.222181407177157,25.29999923706055,-1.7878899973412556,25.59499931335449,-0.01955696528237305
5098,2013-08-08,25.23500061035156,25.26000022888184,24.97500038146973,25.084999084472656,4689800.0,0.007184206864232046,1.849987602281079,-2.727285337772341,55.83127138072886,64.60646618201376,0.0632902212402442,-0.0963464752635339,-0.24013696834942877,-0.012087836098476856,6.085737695844966,0.2849998474121094,0.4418040484391135,0.04900064468383292,-0.40188849804417615,0.499889787411842,-0.17644392668017161,0.27444521604783745,0.41119922637939865,38.40595534596217,-31.790280746012982,0.22544457136400525,8,0.07999897003174183,-0.5275011062622035,-0.7037506103515554,-0.1550006866455007,0.4200000762939524,3,-0.03150386594275856,-1.4444331417526628,25.05500030517578,1.3077013366197914,25.26000022888184,1.222181407177157,25.29999923706055,-0.03150386594275856
5099,2013-08-09,25.375,25.3799991607666,25.03499984741211,25.03499984741211,2858000.0,0.0055478258871535235,-1.0294068148414097,2.2666446264178353,53.15791111570661,61.9612710716335,-0.06820483373167718,-0.20055461013037146,-0.41070167813702696,-0.1185833587280456,6.298236404481824,0.3449993133544922,0.37970097363116295,0.159750080108644,-0.2576288110470806,0.5771289712643686,-0.048939365469220064,0.36843952568650806,0.25767582626343,97.59031160952212,29.876696400591996,0.20868944557786281,8,-0.06000041961669922,-0.6050004959106445,-0.9950003623962402,-0.29500007629394176,0.2600002288818395,4,-0.030738943316079292,1.849987602281079,25.23500061035156,-1.4444331417526628,25.05500030517578,1.3077013366197914,25.26000022888184,-0.030738943316079292
5100,2013-08-12,25.5,25.51000022888184,25.290000915527344,25.315000534057614,3766800.0,0.0049261083743843415,1.1463355632262648,0.5441158321085273,51.89188130326394,59.93977008302705,-0.1764921388040399,-0.2800565927686378,-0.5507764264030683,-0.20757543911057041,6.401458174421655,0.21999931335449574,0.3101364463406995,0.24675006866455007,-0.12425547705488071,0.6177556143839809,0.0612472958048329,0.43225284152426724,0.11942229600525067,98.14810890235741,33.09258042745293,0.18550277285971606,8,-0.18500041961669922,-0.5924997329711914,-1.1812505722045898,-0.42000007629394176,0.5400009155273438,0,-0.028039221670113412,-1.0294068148414097,25.375,1.849987602281079,25.23500061035156,-1.4444331417526628,25.05500030517578,-0.028039221670113412
5101,2013-08-13,25.70499992370605,25.739999771118164,25.5,25.645000457763672,3258600.0,0.008039212694354925,2.692328007394692,0.32432237377952566,61.31578841698222,59.10345130515208,-0.3334735273607343,-0.44153698939541286,-0.7726483675913265,-0.3891407494057013,6.91945708355007,0.23999977111816406,0.27561375922380194,0.4097499847412074,0.03365532926624937,0.7858446402161654,0.22170265700372838,0.5977973124786864,-0.7350006103515625,95.45456797340569,29.76620048036264,0.1880473277374784,8,-0.350000381469723,-0.7100000381469691,-1.373750209808346,-0.6249999999999929,0.20499992370605824,1,-0.01750635145983581,1.1463355632262648,25.5,-1.0294068148414097,25.375,1.849987602281079,25.23500061035156,-0.01750635145983581
5102,2013-08-14,25.114999771118164,25.364999771118164,25.084999084472656,25.30500030517578,3495400.0,-0.022952738935578365,-1.2399884034087876,-3.166703754331497,44.676387904465294,56.45989574227614,0.24375155649487468,0.17142901619246587,-0.20285537267062637,0.21152081198787442,6.9997939361057915,0.6200008392333949,0.22323375994815464,-0.18925018310546804,-0.5365598026299381,0.158059436419002,-0.36290499286770483,-0.015595373343231245,-0.12960044860840014,18.30058841128914,-42.6685689568572,0.17365480976223585,8,0.23999977111816406,-0.09000015258789062,-0.7712497711181641,-0.03499984741210582,0.860000610351566,2,0.0067688663286169515,2.692328007394692,25.70499992370605,1.1463355632262648,25.5,-1.0294068148414097,25.375,0.0067688663286169515
5103,2013-08-15,24.854999542236328,24.934999465942386,24.57999992370605,24.59000015258789,8182000.0,-0.010352388264037837,-1.4912261915915874,-1.3947297093811173,41.79687179857791,52.91686552130244,0.46659720723100406,0.43233013879562066,0.040753389896551084,0.4770265385158119,7.3129705310301665,0.5349998474121129,0.188220908329491,-0.4357503890991197,-0.8301891617047623,-0.04131161649347703,-0.6329697754019428,-0.23853100279629658,0.8850002288818359,23.706866784834837,-34.787123011487246,0.19721938630282143,8,0.30500030517578125,0.2700004577636719,-0.4812498092651367,0.22500038146973012,0.9850006103515625,3,0.018909725582752168,-1.2399884034087876,25.114999771118164,2.692328007394692,25.70499992370605,1.1463355632262648,25.5,0.018909725582752168
5104,2013-08-16,24.9950008392334,25.040000915527344,24.81999969482422,24.94499969482422,4581600.0,0.005632721769282867,2.142845465320636,0.18868399838774688,44.81483888560005,51.11711191864357,0.2598630774876547,0.3077116504945927,-0.12547262477144727,0.34507727608318817,7.9324528181202645,0.220001220703125,0.14496404821896292,-0.2954991340637214,-0.6907192575836518,0.099720989456209,-0.4931091958236884,-0.09788907230375443,0.7217989349365226,35.7759456997506,-20.54352580274881,0.19761006175996534,8,0.16499900817871094,0.13249874114990234,-0.5600008964538574,0.0849990844726598,0.7950000762939453,4,0.026405274064889905,-1.4912261915915874,24.854999542236328,-1.2399884034087876,25.114999771118164,2.692328007394692,25.70499992370605,0.026405274064889905
5105,2013-08-19,24.920000076293945,25.09000015258789,24.90999984741211,24.959999084472656,3982800.0,-0.0030006305429575164,-5.000063578853673,-0.7999618539004387,45.23366258553642,49.65921217017778,0.30764445418394715,0.37558473026372496,-0.0774640186102431,0.42929256181951914,8.097227710459022,0.18000030517578125,0.09456762558757603,-0.3537499427795403,-0.7822954977678016,0.074795612208721,-0.568022720273671,-0.13947716528540965,0.774063700866698,29.310361837237586,-26.659764766525527,0.21427277749412985,8,0.23999977111816406,0.20749950408935547,-0.44750022888183594,0.15999984741211293,0.8299999237060547,0,0.028691819839441468,2.142845465320636,24.9950008392334,-1.4912261915915874,24.854999542236328,-1.2399884034087876,25.114999771118164,0.028691819839441468
5106,2013-08-20,25.15999984741211,25.20000076293945,25.040000915527344,25.065000534057614,2805400.0,0.00963080940543315,-1.2069165099116859,-2.3750417242860076,46.336981749535084,49.45062168226627,0.05807509851318926,0.12049806004161212,-0.34141771226847695,0.19392894500012403,7.759407479324727,0.28000068664550426,0.016187002448685206,-0.10025014877319194,-0.5250655458606523,0.3245652483142685,-0.3126578473169239,0.11215754977054004,0.5117826526794431,73.8853549612943,18.977617299457563,0.21240769854373065,8,0.0,0.0,-0.6862502098083496,-0.07999992370605113,0.8400001525878906,1,0.03497619528824236,-5.000063578853673,24.920000076293945,2.142845465320636,24.9950008392334,-1.4912261915915874,24.854999542236328,0.03497619528824236
5107,2013-08-21,24.96999931335449,25.17499923706055,24.92499923706055,25.15999984741211,2593000.0,-0.007551690588629478,1.2727343661946675,-2.0000200774991095,42.43475872537348,47.96212027611566,0.26233787693071164,0.30195873403776474,-0.1706580329645817,0.3864699834797598,7.503242771888181,0.25,-0.02289327723749679,-0.27500066757202646,-0.719049082625304,0.16904774748125106,-0.497024875098667,-0.05297646004538592,0.6799475352093545,62.90304221695139,10.505819787870522,0.2220242075266391,8,0.19000053405762074,0.19000053405762074,-0.4774994850158656,0.1100006103515696,0.9150009155273509,2,0.03764519663221977,-1.2069165099116859,25.15999984741211,-5.000063578853673,24.920000076293945,2.142845465320636,24.9950008392334,0.03764519663221977
5108,2013-08-22,25.21999931335449,25.26000022888184,25.07999992370605,25.09499931335449,2164400.0,0.010012014692619253,-1.3226028745817022,-0.6578928876173145,43.61158731623499,46.90141763172993,0.011159726833909644,0.04231427704470647,-0.4380353437994877,0.1386537989599077,7.382703542066419,0.29000091552735086,-0.04818206982383444,-0.017500591278079014,-0.4577098768498402,0.4227086942936822,-0.2376052340639596,0.20260405150780159,0.40854859671219756,90.9088938691805,41.310593682972424,0.2201046427858801,8,-0.05999946594237926,-0.05999946594237926,-0.634999275207516,-0.1399993896484304,0.745000839233402,3,0.029936601454047418,1.2727343661946675,24.96999931335449,-1.2069165099116859,25.15999984741211,-5.000063578853673,24.920000076293945,0.029936601454047418
5109,2013-08-23,25.334999084472656,25.364999771118164,25.18000030517578,25.21999931335449,1937400.0,0.0045598641653123995,1.1142657845691055,0.9199981689453409,50.63520569587383,46.76178700868658,-0.12305101313118882,-0.0716326548770958,-0.570885109779212,0.029961671318563532,7.568384780571728,0.1849994659423828,-0.030533210106597153,0.09449920654297017,-0.3475998265333935,0.5365982396193338,-0.1265503099952099,0.31554872308115023,0.2725778658668183,93.40644138989147,40.451537157151066,0.2210495165381812,8,-0.17499923706054688,-0.17499923706054688,-0.6637487411499023,-0.254999160766598,0.625,4,0.019932942031355427,-1.3226028745817022,25.21999931335449,1.2727343661946675,24.96999931335449,-1.2069165099116859,25.15999984741211,0.019932942031355427
5110,2013-08-26,25.23500061035156,25.42499923706055,25.23500061035156,25.399999618530273,1536000.0,-0.00394704865738027,-1.303027500664673,-1.434776839765797,49.555957126334086,45.455139087503454,-0.0721870483859206,0.026578227066245574,-0.4859145230248352,0.133993943005148,7.614559760445405,0.18999862670899148,-0.04694186895407171,-0.0034993171691937164,-0.44530301262993177,0.43830437829154434,-0.22440116489956452,0.2174025305611771,0.352024799455247,62.000274658201704,4.865578837306806,0.2209018477303692,8,-0.23250102996825817,-0.07500076293944957,-0.5962505340576136,-0.1550006866455007,0.8249988555908274,0,0.021993274886156433,1.1142657845691055,25.334999084472656,-1.3226028745817022,25.21999931335449,1.2727343661946675,24.96999931335449,0.021993274886156433
5111,2013-08-27,25.10000038146973,25.32500076293945,25.065000534057614,25.25,2226600.0,-0.005349721641237037,-1.3636458215929115,0.909094061752187,50.81967327023689,46.13772635036697,-0.035795293017187646,0.1640843290500804,-0.3705609937149035,0.26988883539959474,7.7282661669623245,0.26000022888183594,-0.0715055111557632,-0.1347496032714801,-0.5800817549902071,0.31058254844724686,-0.3574156791308454,0.08791647258788515,0.46688451861506053,35.00022888183594,-26.65482636203017,0.22266607585936396,8,-0.09750080108642933,0.05999946594237926,-0.430000782012943,-0.020000457763671875,0.8299999237060511,1,0.02589639875105898,-1.303027500664673,25.23500061035156,1.1142657845691055,25.334999084472656,-1.3226028745817022,25.21999931335449,0.02589639875105898
5112,2013-08-28,25.07500076293945,25.170000076293945,24.8799991607666,24.88999938964844,3223600.0,-0.0009960007231210044,-1.8292519538518794,-1.2333456251668753,46.91120003888341,46.705985043734245,-0.019071821494069496,0.17564302646982455,-0.3660648074435038,0.29492830577030205,7.570397163876597,0.29000091552734375,-0.10606270568990084,-0.1454992294311559,-0.5921933540099538,0.30119489514764197,-0.36884629172055483,0.07784783285824304,0.4721464376177664,35.780105481613326,-27.625453378419266,0.22334706228939902,8,0.04749870300293324,0.0849990844726598,-0.31125068664550426,0.004999160766608668,0.5849990844726598,2,0.03688930045528416,-1.3636458215929115,25.10000038146973,-1.303027500664673,25.23500061035156,1.1142657845691055,25.334999084472656,0.03688930045528416
5113,2013-08-29,24.81999969482422,24.9950008392334,24.809999465942386,24.809999465942386,2668000.0,-0.010169533812821263,-35.99942780853216,0.054054889993178326,39.74122126639402,46.14224975271135,0.25752378844634194,0.4053527992298882,-0.12221904904361125,0.5480077861131889,7.531719152194924,0.2650012969970632,-0.19043648414083592,-0.3712502479553237,-0.8429867865037863,0.10048629059313896,-0.607118517229555,-0.13538197868109236,0.7078045601959744,1.6260540818820848,-55.081941663321764,0.23586826927423213,8,0.29749965667724965,0.3400001525878906,-0.0924997329711914,0.2600002288818395,0.8050003051757812,3,0.04290896644449638,-1.8292519538518794,25.07500076293945,-1.3636458215929115,25.10000038146973,-1.303027500664673,25.23500061035156,0.04290896644449638
5114,2013-08-30,24.604999542236328,24.7450008392334,24.54999923706055,24.71999931335449,2378000.0,-0.00866237531150027,1.3636153463801024,-11.499713904257021,33.98926972142493,44.892872767810076,0.459729961581683,0.5716927990172174,0.1096846871406072,0.7564635405780997,7.1427225614541126,0.2700004577636683,-0.19843342301161826,-0.5367504119873061,-1.0370059191486014,-0.03649490482601081,-0.786878165567952,-0.28662265840666024,0.9038486261575827,6.285749162946022,-43.313997275177684,0.25012775358064726,8,0.3824996948242223,0.5399999618530273,0.11375045776367188,0.4750003814697301,0.6450004577636719,4,0.05527334426554331,-35.99942780853216,24.81999969482422,-1.8292519538518794,25.07500076293945,-1.3636458215929115,25.10000038146973,0.05527334426554331
5115,2013-09-03,24.479999542236328,24.70499992370605,24.440000534057614,24.665000915527344,2791000.0,-0.005080268332678828,1.0000000000000537,1.6087107956147977,27.4401574211262,42.79322562020909,0.5763629338899499,0.6662706969417087,0.2525796956912103,0.8727686405077861,7.468305910319348,0.2649993896484375,-0.18035588375875022,-0.6207504272460938,-1.195291849212314,-0.046209005279873594,-0.9080211382292056,-0.3334797162629819,0.9904946689042475,4.519660772206999,-37.65715280182059,0.28727071098311013,9,0.4525003433227539,0.6100006103515625,0.26000070571899414,0.6000003814697301,0.3800010681152308,1,0.06045749877089768,1.3636153463801024,24.604999542236328,-35.99942780853216,24.81999969482422,-1.8292519538518794,25.07500076293945,0.06045749877089768
5116,2013-09-04,24.729999542236328,24.7450008392334,24.47500038146973,24.48500061035156,2130400.0,0.010212418491620578,-1.0377439972361653,-1.3243087201270374,41.89473853282848,42.73322337659298,0.2893847995964087,0.39476849377194867,0.03873932062516161,0.6142416575624807,8.001352909570954,0.2700004577636683,-0.17523826324678993,-0.34425039291381765,-0.9364834487782936,0.2479826629506583,-0.6403669208460556,-0.04813386498157968,0.6786650482792709,39.725916442400944,-5.245074406041724,0.29611652793223764,9,0.2025003433227539,0.3600006103515625,0.07125043869018555,0.3500003814697301,0.4600009918212855,2,0.0537808309067922,1.0000000000000537,24.479999542236328,1.3636153463801024,24.604999542236328,-35.99942780853216,24.81999969482422,0.0537808309067922
5117,2013-09-05,24.565000534057614,24.63500022888184,24.489999771118164,24.56999969482422,2814000.0,-0.006672018246377753,1.148151287811296,-0.020404826780862785,43.64037454292657,42.73642195733649,0.4368305991501735,0.5493407190668513,0.23856502143123492,0.7732602685511942,9.006934876343689,0.23999977111816406,-0.17027389356366385,-0.48474941253662607,-1.1193606701958885,0.14986184512263634,-0.8020550413662555,-0.16744378370699664,0.785544213070505,22.52251013815368,-24.09981424274675,0.317305628829631,9,0.3674993515014684,0.524999618530277,0.23624944686890004,0.5149993896484446,0.9149990081787145,3,0.05556685289811791,-1.0377439972361653,24.729999542236328,1.0000000000000537,24.479999542236328,1.3636153463801024,24.604999542236328,0.05556685289811791
5118,2013-09-06,24.440000534057614,24.524999618530273,24.26499938964844,24.5049991607666,3956600.0,-0.005088540495926108,3.9524069028155546,13.001907668820163,37.748334332621454,41.30454736141956,0.49120797032975716,0.6447860252941489,0.3875022917323001,0.8894963946954668,10.291698414010405,0.3000011444091726,-0.19148698740580627,-0.5699994087219267,-1.253465753521997,0.11346693607814373,-0.9117325811219601,-0.22826623632189325,0.8559115602862732,36.45846164849934,-11.059322348978036,0.3417331724000343,9,0.4049987792968821,0.5624990463256871,0.44999933242798207,0.6399993896484446,1.1800003051757848,4,0.04991813775349163,1.148151287811296,24.565000534057614,-1.0377439972361653,24.729999542236328,1.0000000000000537,24.479999542236328,0.04991813775349163
5119,2013-09-09,24.59499931335449,24.61000061035156,24.40999984741211,24.434999465942386,2036600.0,0.0063420121076054325,1.105244137487995,-2.461588121368381,43.07033854052282,40.5839230741072,0.24607919383730703,0.4515042270342562,0.2566399346647046,0.7291008206638807,11.21288322014547,0.20000076293944957,-0.1821665551941969,-0.3760005950927763,-1.060787167813313,0.3087859776277604,-0.7183938814530428,-0.03360730873250972,0.6184397646137612,68.74977648325613,18.146943691253362,0.34239328636026806,9,0.20000076293945668,0.40750026702881215,0.3187503814697301,0.4850006103515696,0.720001220703125,0,0.041878459662580525,3.9524069028155546,24.440000534057614,1.148151287811296,24.565000534057614,-1.0377439972361653,24.729999542236328,0.041878459662580525
5120,2013-09-10,24.78499984741211,24.809999465942386,24.60000038146973,24.60000038146973,2839000.0,0.007725169317425173,-1.2702669264793176,1.1562477648237184,41.83005884112901,39.58507702642854,-0.016166922475125745,0.21627996425825913,0.1046034085147518,0.5326777999933654,11.550492885203195,0.21500015258789773,-0.19243437902142446,-0.15025005340576314,-0.792060609694822,0.49156050288329567,-0.47115533155029254,0.17065522473876626,0.35256405549055714,95.41291467328283,45.78244777253791,0.32090527814452985,9,-0.06750011444091797,0.2174997329711914,0.19124984741210938,0.29500007629394887,0.46000099182128906,1,0.018761353861232344,1.105244137487995,24.59499931335449,3.9524069028155546,24.440000534057614,1.148151287811296,24.565000534057614,0.018761353861232344
5121,2013-09-11,25.2549991607666,26.170000076293945,24.809999465942386,24.81999969482422,5908800.0,0.018963054922252365,-4.978025663275436,2.351355252440943,55.53398417824661,40.543164153024456,-0.5161457132567762,-0.30478745594587053,-0.33037553083880766,0.05764645007245406,11.50660856769763,1.385000228881836,-0.22867455752868793,0.3422492980957017,-0.21144132622697143,0.8959399224183748,0.06540398593436691,0.6190946102570365,-0.9899997711181605,51.96847319049741,3.8509638991122515,0.2768453121613358,9,-0.037499427795410156,-0.037499427795410156,-0.2787494659423828,-0.17499923706054332,0.37000083923339844,2,-0.015640410356008605,-1.2702669264793176,24.78499984741211,1.105244137487995,24.59499931335449,3.9524069028155546,24.440000534057614,-0.015640410356008605
5122,2013-09-12,25.28499984741211,25.399999618530273,25.26499938964844,25.274999618530273,3878800.0,0.0011879108153807216,-7.999809269504088,0.022989060136364634,51.38005518762909,41.83636792205057,-0.573539155055272,-0.3387679592988917,-0.32492996181444767,0.022178245391835105,12.752457957133922,0.14500045776367188,-0.2563170391360501,0.36374998092651367,-0.20794063006851005,0.9354405919215374,0.07790467542900359,0.6495952864240238,-0.9819004440307566,53.54331181684645,10.390892471632192,0.28584530549751175,9,-0.06750011444091797,-0.06750011444091797,-0.2825002670288086,-0.20499992370605113,0.274999618530277,3,-0.003757141148024168,-4.978025663275436,25.2549991607666,-1.2702669264793176,24.78499984741211,1.105244137487995,24.59499931335449,-0.003757141148024168
5123,2013-09-13,25.32500076293945,25.375,25.15500068664551,25.20499992370605,2656800.0,0.001582001810114031,-1.0000000000000968,11.999809269502194,49.78073844547649,43.5909755580563,-0.5971712988859075,-0.36022088020438403,-0.3278054333928786,-0.02830239718302252,12.832037243519013,0.21999931335448863,-0.2795324931072187,0.3802508354186962,-0.21799640415536103,0.9784980749927534,0.08112721563166758,0.6793744552057248,-0.9845633460998435,51.98868162128928,14.565448528744035,0.2991236197870279,9,-0.10750102996825817,-0.10750102996825817,-0.3225011825561488,-0.24500083923339133,0.3349990844726598,4,0.006120385967518072,-7.999809269504088,25.28499984741211,-4.978025663275436,25.2549991607666,-1.2702669264793176,24.78499984741211,0.006120385967518072
5124,2013-09-16,25.65500068664551,25.93000030517578,25.6200008392334,25.92499923706055,3562600.0,0.013030598766614165,1.2142764695063948,-2.2499721846936342,58.36653462141425,47.027239691421634,-0.8521812129854389,-0.6727313290416177,-0.6186588702026263,-0.3630575723555829,13.52319295281661,0.6049995422363317,-0.281135396933891,0.6772507667541525,-0.00023294525134431865,1.3547344787596494,0.3385089107514041,1.015992622756901,-1.2779720166168183,67.19748472905941,31.524715902015394,0.3387418560027481,9,-0.43750095367431996,-0.43750095367431996,-0.6437511444091832,-0.5750007629394531,0.2899990081787074,0,-0.0013642504960186264,-1.0000000000000968,25.32500076293945,-7.999809269504088,25.28499984741211,-4.978025663275436,25.2549991607666,-0.0013642504960186264
5125,2013-09-17,25.63500022888184,25.790000915527344,25.584999084472656,25.67499923706055,2943200.0,-0.0007795929537465218,-1.9285704554432377,0.1481452701032093,61.169096976116265,49.168835074009166,-0.7276326237704112,-0.6286495454106564,-0.5686085685854785,-0.34534234983911816,14.359183800139096,0.2050018310546875,-0.23787556393254405,0.6215003013610882,-0.11595713983421874,1.3589577425563952,0.252771580763433,0.9902290219587435,-1.2221121307278402,60.66179358009194,23.8751963647223,0.36872872059765394,9,-0.4175004959106481,-0.4175004959106481,-0.5925006866455114,-0.7800006866455114,0.4099998474121058,1,-0.012482921473263575,1.2142764695063948,25.65500068664551,-1.0000000000000968,25.32500076293945,-7.999809269504088,25.28499984741211,-0.012482921473263575
5126,2013-09-18,26.040000915527344,26.065000534057614,25.61000061035156,25.69499969482422,2730400.0,0.015798739341894352,1.3037944121993326,-8.625244385103239,67.38738057598465,51.80739129990451,-1.0362394234413053,-1.016456716409646,-0.9369442204602372,-0.7537293520678929,15.690091541108492,0.4549999237060547,-0.14168406828479618,0.9825009346008287,0.11474175428768874,1.8502601149139686,0.5486213444442605,1.4163805247573968,-1.591970577810546,97.25278871184815,57.84634029066312,0.4338795901565694,9,-0.8225011825561523,-0.8225011825561523,-0.9287509918212891,-1.2300014495849574,-0.05000114440917969,2,-0.03052995577353823,-1.9285704554432377,25.63500022888184,1.2142764695063948,25.65500068664551,-1.0000000000000968,25.32500076293945,-0.03052995577353823
5127,2013-09-19,25.90999984741211,26.170000076293945,25.875,26.165000915527344,2442400.0,-0.004992360351174785,1.2264207980652964,-0.7391309155241044,70.56602877287732,55.45380179326627,-0.7771074346842433,-0.8563267008241375,-0.7771579484900002,-0.6328547355262089,16.857554977593782,0.2950000762939453,-0.009141586033429405,0.8054998397827156,-0.14059441185511545,1.7515940914205466,0.33245271396380005,1.278546965601631,-1.4275301149237691,74.38419849967669,28.951303654804022,0.47304712581891584,9,-0.619999885559082,-0.692500114440918,-0.7350001335144043,-1.2125005722045898,0.46000099182128906,3,-0.010999608224257718,1.3037944121993326,26.040000915527344,-1.9285704554432377,25.63500022888184,1.2142764695063948,25.65500068664551,-0.010999608224257718
5128,2013-09-20,25.97500038146973,26.165000915527344,25.95000076293945,26.114999771118164,1963800.0,0.0025087045326290802,-1.2631758588149788,0.549014914655842,77.39999588013005,59.26820816433375,-0.6721542012531039,-0.9084405156239406,-0.8192245647412086,-0.704700506171438,18.33629563129322,0.2550010681152344,0.06345265471665229,0.8327503204345739,-0.18990129614651963,1.8554019370156674,0.3214245121440271,1.3440761287251206,-1.4587800421052783,66.6667753473168,15.609435995893335,0.511325808290547,9,-0.5900001525878942,-0.7575006484985387,-0.7850008010864293,-1.3050003051757812,0.754999160766598,4,-0.015976935878060705,1.2264207980652964,25.90999984741211,1.3037944121993326,26.040000915527344,-1.9285704554432377,25.63500022888184,-0.015976935878060705
5129,2013-09-23,25.84000015258789,25.899999618530273,25.709999084472656,25.8799991607666,2112000.0,-0.005197313836351136,3.7500178814104856,0.28570844686649227,77.09162256718254,63.186159689450804,-0.38216738931972927,-0.7733153144989906,-0.6644817668916616,-0.5747654641134616,19.94940971083146,0.26500129699707387,0.14758592260959347,0.6725000381469712,-0.39417993285419684,1.7391800091481393,0.13916005264638542,1.205840023647557,-1.2907042184848478,43.58985227039311,-12.802542604985703,0.5333399855005845,9,-0.35000038146972656,-0.6225004196166992,-0.6975002288818359,-1.1700000762939418,0.8099994659423828,0,-0.006965956041519394,-1.2631758588149788,25.97500038146973,1.2264207980652964,25.90999984741211,1.3037944121993326,26.040000915527344,-0.006965956041519394
5130,2013-09-24,25.790000915527344,25.864999771118164,25.7549991607666,25.79999923706055,1997000.0,-0.001934954983177084,-1.7499523173755485,0.24996423632644427,72.94373902862328,65.12057689504822,-0.19513752534144047,-0.7163316456849707,-0.5933019744137269,-0.5288962090985727,21.809246712606033,0.1100006103515625,0.26683265443960735,0.5947507858276353,-0.5076035297418144,1.697105101397085,0.04357362804291043,1.1459279436123602,-1.2082908985804828,32.142942292431314,-25.26884268230488,0.5511771577847252,9,-0.1275005340576172,-0.5725011825561523,-0.6462512016296387,-1.1200008392333949,0.9949989318847656,1,0.006010033881137078,3.7500178814104856,25.84000015258789,-1.2631758588149788,25.97500038146973,1.2264207980652964,25.90999984741211,0.006010033881137078
5131,2013-09-25,25.75,25.8799991607666,25.72500038146973,25.86000061035156,1773400.0,-0.001551024199586637,1.066681925688516,11.001907668824426,77.11665187055183,67.9801987487063,-0.0866486361859593,-0.6589207871023355,-0.5361783605697532,-0.4980899398174401,23.274912048016418,0.15499877929687145,0.37062169532819667,0.5222498893737786,-0.6062963440718185,1.6507961228193757,-0.042023227349019976,1.0865230060965771,-1.1365241818661964,8.695832452223092,-50.934498236529656,0.5642731167227985,9,-0.08749961853027344,-0.5325002670288086,-0.6062502861022949,-1.0799999237060511,0.6800003051757812,2,0.011456313642483229,-1.7499523173755485,25.790000915527344,3.7500178814104856,25.84000015258789,-1.2631758588149788,25.97500038146973,0.011456313642483229
5132,2013-09-26,26.0,26.0,25.82500076293945,25.82500076293945,2135600.0,0.009708737864077666,1.0000000000000406,-1.5908933277847972,83.76617425215105,71.75635828278125,-0.250949979816113,-0.8812512158057224,-0.7680542521026368,-0.7526509298544859,24.413274158722665,0.25,0.4800961003265698,0.7259999275207534,-0.45096630674482086,1.9029661617863276,0.13751681038796448,1.3144830446535423,-1.3553936967029934,63.73620845769475,1.126262722494623,0.5884831171327871,9,-0.12250041961669922,-0.7825002670288086,-0.8400001525878906,-1.3299999237060511,0.34499931335448863,3,-0.0003846241877629719,1.066681925688516,25.75,-1.7499523173755485,25.790000915527344,3.7500178814104856,25.84000015258789,-0.0003846241877629719
5133,2013-09-27,25.88500022888184,25.95499992370605,25.79999923706055,25.84000015258789,2313800.0,-0.004423068119929208,-1.479973144941053,0.2571444141689524,78.4140636028152,73.9838615029369,-0.05382032004255066,-0.7192496419619729,-0.642018222276036,-0.641330449940714,25.40872452719578,0.20000076293944957,0.518639386507111,0.5577501296997092,-0.6290570638988413,1.7445573232982596,-0.03565346709956785,1.1511537264989862,-1.2098860501248936,60.345031701350834,-1.4267879733100912,0.593403596799276,9,-0.007500648498538709,-0.6675004959106481,-0.7250003814697301,-1.2150001525878906,0.4799995422363246,4,0.018736743521848842,1.0000000000000406,26.0,1.066681925688516,25.75,-1.7499523173755485,25.790000915527344,0.018736743521848842
5134,2013-09-30,25.96500015258789,26.07999992370605,25.895000457763672,25.920000076293945,2922200.0,0.0030905900327862224,-2.894753749472891,0.9999999999999211,77.3147755690247,75.77782579103784,-0.0952376883006778,-0.729541601152647,-0.7057949972862225,-0.7265777156788289,25.925569410577122,0.19499969482421164,0.5759184070276433,0.5697500228881829,-0.5985170631746932,1.738017108951059,-0.014383520143255168,1.153883565919621,-1.2599882558802058,67.60565650487351,9.672434277125518,0.5841335430314376,9,-0.07499980926513672,-0.7475004196166992,-0.8050003051757812,-1.2950000762939418,0.5300006866455078,0,0.029462714621713237,-1.479973144941053,25.88500022888184,1.0000000000000406,26.0,1.066681925688516,25.75,0.029462714621713237
5135,2013-10-01,25.959999084472656,26.1200008392334,25.8799991607666,26.040000915527344,2601800.0,-0.00019260805260334912,1.0,-1.7778154537362778,70.79639146545797,76.1566047787571,-0.04390440612954194,-0.6408334923368599,-0.6925150499662927,-0.7261878501596755,26.25557513345802,0.24000167846679688,0.6408675670513837,0.49074897766113423,-0.6194682355675347,1.6009661908898032,-0.06435962895319847,1.045857584275467,-1.2256874241732447,59.49327358590748,0.772274250959093,0.5551086066143343,10,-0.01999950408935547,-0.7424993515014648,-0.7999992370605469,-1.2899990081787074,0.5750007629394531,1,0.026579374360237384,-2.894753749472891,25.96500015258789,-1.479973144941053,25.88500022888184,1.0000000000000406,26.0,0.026579374360237384
5136,2013-10-02,26.059999465942386,26.059999465942386,25.86000061035156,25.959999084472656,2105800.0,0.003852094953637364,2.9999618531727203,-1.2499761586878186,71.95459983077063,76.31089045185635,-0.15731278660268444,-0.6704595586926523,-0.7885455195924962,-0.8299454004415452,26.720168344047696,0.19999885559082742,0.6614314996953965,0.5242493629455609,-0.5585165062737545,1.6070152321648763,-0.01713357166409679,1.0656322975552186,-1.2969740373230856,81.24966472555269,20.97014181834291,0.5413829346096569,10,-0.12249946594238637,-0.842499732971195,-0.9787497520446813,-1.472499847412113,0.225000381469723,2,0.027820429636509436,1.0,25.959999084472656,-2.894753749472891,25.96500015258789,-1.479973144941053,25.88500022888184,0.027820429636509436
5137,2013-10-03,25.93000030517578,26.084999084472656,25.82999992370605,26.059999465942386,2066800.0,-0.004988456002714026,1.8333492280467911,-1.2999866486104912,66.30723577871095,75.07836155169869,-0.027019605936029478,-0.456352140056417,-0.6510082976996969,-0.7030604449634801,27.170028706350998,0.2549991607666051,0.6758771186535775,0.3260002136230469,-0.6675295314787348,1.3195299587248286,-0.17076465892784398,0.8227650861739377,-1.1388353836029879,40.62513038450698,-19.84790331649794,0.4967648725508913,10,-0.015000343322753906,-0.7125005722045898,-0.8487505912780762,-1.3425006866455078,0.3699989318847692,3,0.019282683922691612,2.9999618531727203,26.059999465942386,1.0,25.959999084472656,-2.894753749472891,25.96500015258789,0.019282683922691612
5138,2013-10-04,25.65999984741211,25.770000457763672,25.60000038146973,25.71999931335449,2172200.0,-0.010412666972077878,1.1249776485032994,0.4615373329224772,50.13925208718732,72.0836537205881,0.21635060936664274,-0.09514415746300386,-0.3795144310851484,-0.4364186245277004,26.837444907669056,0.32999992370605113,0.6263871687926539,-0.0050002098083510305,-0.8337662576787288,0.8237658380620267,-0.4193832337435417,0.40938281412683963,-0.8412582227448944,11.53834867769444,-46.09778315071257,0.4143830239351892,10,0.20000076293945312,-0.44250011444091797,-0.5187501907348633,-1.072500228881836,0.5349998474121094,4,0.026695224864214717,1.8333492280467911,25.93000030517578,2.9999618531727203,26.059999465942386,1.0,25.959999084472656,0.026695224864214717
5139,2013-10-07,25.625,25.670000076293945,25.46500015258789,25.46500015258789,3338200.0,-0.0013639847085049617,-1.5625014901175405,-2.6666878596180488,49.72375108407799,69.50365506008308,0.24322292720915328,0.022110888496733594,-0.3403344433942799,-0.409485847004305,26.653997845204525,0.2049999237060547,0.5749094044991381,-0.09150009155273509,-0.751038345016898,0.5680381619114279,-0.42126921828481656,0.2382690351793464,-0.7792332063002512,24.427432012556455,-31.469966829742905,0.32976912673208186,10,0.16750049591064453,-0.4075002670288086,-0.4862504005432129,-1.0375003814697266,0.5699996948242188,0,0.02887803984851378,1.1249776485032994,25.65999984741211,1.8333492280467911,25.93000030517578,2.9999618531727203,26.059999465942386,0.02887803984851378
5140,2013-10-08,25.25,25.51499938964844,25.23500061035156,25.399999618530273,3251800.0,-0.014634146341463428,-2.111125239745217,-0.9374985098824595,27.808995385937592,64.0250265617926,0.596272836935551,0.4571732261317294,0.03457434955828376,-0.04545412265302673,26.937354143241286,0.38999938964844105,0.4879296598839815,-0.4897500991821282,-1.033678158561596,0.05417796019733956,-0.7617141288718621,-0.21778606949239432,-0.3777485406483656,1.7646372440786435,-46.88150896422907,0.2719640296897334,10,0.42750072479248047,-0.032500267028808594,-0.18375062942504883,-0.6625003814697266,1.0799999237060511,1,0.04930696393003564,-1.5625014901175405,25.625,1.1249776485032994,25.65999984741211,1.8333492280467911,25.93000030517578,0.04930696393003564
5141,2013-10-09,24.86000061035156,25.0049991607666,24.815000534057614,24.989999771118164,3226400.0,-0.01544552038211644,1.375013411217783,0.8666632758160531,24.264736131524757,57.41375565950079,0.9462585119569269,0.8601640854645858,0.42317262909362086,0.33335338055309194,26.71945037511909,0.43499946594238637,0.3963877806260001,-0.8599995613098166,-1.4985008877755526,-0.2214982348440806,-1.1792502245426846,-0.5407488980769486,1.3099994659423864,3.5433171383730344,-40.11847642633756,0.3192506632328683,10,0.6075000762939489,0.35749912261963246,0.15124940872192738,-0.2725009918212855,1.6350002288818395,2,0.0673772806088786,-2.111125239745217,25.25,-1.5625014901175405,25.625,1.1249776485032994,25.65999984741211,0.0673772806088786
5142,2013-10-10,25.190000534057614,25.20499992370605,24.9950008392334,24.9950008392334,2410600.0,0.01327433288833646,-1.1538401345905187,-1.5000073360035704,32.97180599825889,52.3646159256612,0.5467764483646533,0.5509285270864481,0.08961327568901822,-0.005554092953886425,26.299869035281265,0.3449993133544922,0.32998618880142416,-0.525249671936038,-1.1786169538008409,0.12811760992876486,-0.8519333128684394,-0.19856603100363657,0.9528995513916065,39.26701884380696,-1.423463717978528,0.326683640932402,10,0.2775001525878942,0.02749919891357777,-0.1787505149841273,-0.6025009155273402,1.4449996948242259,3,0.04346960262561428,1.375013411217783,24.86000061035156,-2.111125239745217,25.25,-1.5625014901175405,25.625,0.04346960262561428
5143,2013-10-11,25.479999542236328,25.540000915527344,25.25,25.309999465942386,3124800.0,0.011512465344596823,-1.0000131541734905,0.8717966274110858,42.68291170058029,48.5166310513896,0.2160013811149426,0.28789769270403553,-0.2020994450149587,-0.30454129535987207,26.322867204494454,0.3500003814697301,0.26209588273400897,-0.2430006027221694,-0.880358444823635,0.39435723937929623,-0.5616795237729022,0.07567831832856342,0.6363425521850594,77.77770341716757,35.90678669088226,0.31867892105073325,10,-0.012498855590820312,-0.2624998092651367,-0.4687495231628418,-0.8924999237060547,1.1100006103515625,4,0.03218209221177459,-1.1538401345905187,25.190000534057614,1.375013411217783,24.86000061035156,-2.111125239745217,25.25,0.03218209221177459
5144,2013-10-14,25.6200008392334,25.63999938964844,25.434999465942386,25.47500038146973,1548600.0,0.00549455649577224,1.2162446387330064,0.8529434864073391,46.66666666666668,45.83555051819056,0.024490913828934424,0.15298338956915813,-0.34834812101107104,-0.4579174185134143,25.529341084896163,0.2049999237060547,0.15066666416835872,-0.10124931335449361,-0.7395847343234507,0.5370861076144635,-0.42041702383897217,0.21791839712998495,0.47031442398071377,97.5759299204457,52.22420486858148,0.31916771048447895,10,-0.17000102996826172,-0.3300008773803711,-0.696251392364502,-0.9600009918212891,1.0799999237060511,0,0.022443358187182127,-1.0000131541734905,25.479999542236328,-1.1538401345905187,25.190000534057614,1.375013411217783,24.86000061035156,0.022443358187182127
5145,2013-10-15,25.315000534057614,25.55500030517578,25.28499984741211,25.545000076293945,2336800.0,-0.011904773426420823,1.160003662109375,-1.586198731946079,42.27354558765634,42.53765560228897,0.25521505083606755,0.45616893896714217,-0.04375794326575999,-0.16604574698908436,24.64675775304747,0.33500099182128906,0.05076476375919725,-0.39024963378906463,-1.0532527271984549,0.2727534596203256,-0.721751180493758,-0.05874808708437129,0.7498084345733673,60.606144676639865,10.179089677969593,0.3315015467046949,10,0.13499927520752308,0.0699996948242223,-0.4162507057189906,-0.6200008392333949,1.3400001525878977,1,0.034761964929951095,1.2162446387330064,25.6200008392334,-1.0000131541734905,25.479999542236328,-1.1538401345905187,25.190000534057614,0.034761964929951095
5146,2013-10-16,25.2450008392334,25.290000915527344,25.13500022888184,25.19499969482422,2047200.0,-0.002765146883170755,1.2142750098771988,-0.2173967127195495,35.673641457576196,39.13392289994067,0.22065359856145506,0.48860653641294505,0.026299250488850845,-0.11043350756445847,23.18025427871872,0.18000030517577414,-0.0569276834292296,-0.420499324798584,-1.0942386714360204,0.2532400218388524,-0.757368998117304,-0.08362965147986401,0.7948119607061166,38.75977703192207,-9.571340754453757,0.33686967331871825,10,0.047499656677246094,0.24499893188476562,-0.38500118255615234,-0.5500011444091797,2.2349987030029297,2,0.04297876999023309,1.160003662109375,25.315000534057614,1.2162446387330064,25.6200008392334,-1.0000131541734905,25.479999542236328,0.04297876999023309
5147,2013-10-17,25.625,25.670000076293945,25.479999542236328,25.56999969482422,1876400.0,0.015052451896774954,1.6206887479940018,1.0999809269502194,45.51723684340333,38.620365650631335,-0.2315048842873999,0.09081740058896415,-0.3426168310299147,-0.5094627151191631,21.79342754676513,0.4249992370605469,-0.1322886925304907,-0.026250171661377664,-0.6902002778555953,0.63769993453284,-0.35822522475848473,0.3057248814357294,0.39031655462187587,91.58876838720252,42.92762460277556,0.3319750530971082,10,-0.38249969482421875,-0.13249969482421875,-0.4075002670288086,-0.7150001525878906,2.364999771118164,3,0.03395125226276674,1.2142750098771988,25.2450008392334,1.160003662109375,25.315000534057614,1.2162446387330064,25.6200008392334,0.03395125226276674
5148,2013-10-18,25.559999465942386,25.61000061035156,25.5049991607666,25.53000068664551,1234800.0,-0.0025366062071263684,-1.6249761586874523,0.5454293244555417,42.98092453180719,37.87116270037903,-0.2035909111220775,0.1297872426347304,-0.27286285616017025,-0.4582353939486623,20.331654974957242,0.12000083923339844,-0.22761033116855955,-0.07050065994262411,-0.7175738253569186,0.5765725054716704,-0.39403724264977313,0.2530359227645249,0.43131076826820447,79.43913238785909,31.80394420297131,0.32353658270714764,10,-0.3174991607666051,-0.06749916076660512,-0.34249973297119496,-0.5974998474121129,2.0799999237060547,4,0.042057933701127315,1.6206887479940018,25.625,1.2142750098771988,25.2450008392334,1.160003662109375,25.315000534057614,0.042057933701127315
5149,2013-10-21,25.65999984741211,25.71999931335449,25.60000038146973,25.65500068664551,1188800.0,0.003912378073519518,-1.0869420994145311,0.16664547304159064,44.96645498080491,39.777547099808736,-0.33313741504862193,0.01645386097331425,-0.3713630672732293,-0.5706092989472502,19.587468447063074,0.15999984741210227,-0.3070660798491396,0.03849973678588725,-0.6012703623056481,0.6782698358774226,-0.28138531275988043,0.35838478633165494,0.30778419279542035,89.7436649842852,41.80702497845665,0.31988504954576724,10,-0.39249992370605824,-0.16749954223632812,-0.44250011444091797,-0.6975002288818359,2.0300006866455043,0,0.03624319215534122,-1.6249761586874523,25.559999465942386,1.6206887479940018,25.625,1.2142750098771988,25.2450008392334,0.03624319215534122
5150,2013-10-22,25.94499969482422,25.9950008392334,25.729999542236328,25.739999771118164,1239600.0,0.011106775101592747,-1.3555630907472556,41.00686760781243,48.18325739090289,42.43516057307296,-0.5690227790843849,-0.2701913268733378,-0.6555498310759518,-0.8591859766832215,19.00096466853119,0.33500099182128906,-0.32596632005959236,0.3157496452331543,-0.33625304804185063,0.9677523385081592,-0.010251701404349944,0.6417509918706585,-1.1299991607666051,94.18591756711199,48.37857042493611,0.3260013466375025,10,-0.4499988555908203,-0.4524993896484375,-0.7274999618530273,-0.9825000762939453,1.8199996948242223,1,0.029100060782264903,-1.0869420994145311,25.65999984741211,-1.6249761586874523,25.559999465942386,1.6206887479940018,25.625,0.029100060782264903
5151,2013-10-23,26.045000076293945,26.104999542236328,25.959999084472656,25.96500015258789,1816000.0,0.003854321936634042,-2.22215864538962,0.39024367550870404,51.834126997164226,44.53097401739578,-0.5400453970103598,-0.36570790700833555,-0.7601671231097455,-0.9641340750717369,18.548546252003618,0.15999984741210938,-0.3398325810812892,0.4010000228881836,-0.275395526928925,1.0773955727052922,0.0628022479796293,0.7391977977967379,-1.2063995361328175,90.40008544921875,42.122221390488775,0.3381977749085546,10,-0.4250001907348633,-0.5524997711181641,-0.8275003433227539,-1.0200004577636719,2.5499992370605433,2,0.023421025477622814,-1.3555630907472556,25.94499969482422,-1.0869420994145311,25.65999984741211,-1.6249761586874523,25.559999465942386,0.023421025477622814
5152,2013-10-24,25.989999771118164,26.190000534057614,25.989999771118164,26.11000061035156,2945600.0,-0.0021117414096628595,-2.333322737026087,-1.5000119209402794,55.65068347746226,45.971837548160444,-0.4018948099292885,-0.32832879537713566,-0.6914976491763127,-0.9125354698587138,17.91240040865879,0.20000076293944957,-0.276427569434361,0.34649972915649485,-0.32880165487599555,1.0218011131889853,0.008849037140251426,0.6841504211727383,-1.1007432708740268,70.80286686454825,17.13919180279523,0.33765069201624454,10,-0.3274993896484375,-0.4874992370605504,-0.7725000381469727,-0.8274993896484375,2.6650009155273473,3,0.05732973390688345,-2.22215864538962,26.045000076293945,-1.3555630907472556,25.94499969482422,-1.0869420994145311,25.65999984741211,0.05732973390688345
5153,2013-10-25,26.3700008392334,26.3700008392334,26.19499969482422,26.274999618530273,2401800.0,0.014621049305953315,2.6841872791519434,-0.7916713025510844,61.40889040256432,47.609862407704625,-0.717863711114731,-0.7063465803888249,-1.0447502074089243,-1.2901704704399997,17.440638790280993,0.3800010681152344,-0.1502100336798513,0.7022507667541511,-0.04098137734617424,1.4454829108544764,0.33063469470398843,1.0738668388043138,-1.402699696960454,100.0,40.876799368155304,0.3716160720501623,10,-0.6175003051757812,-0.7775001525878906,-1.116250991821289,-1.1600008010864258,2.304998397827152,4,0.061433404638900235,-2.333322737026087,25.989999771118164,-2.22215864538962,26.045000076293945,-1.3555630907472556,25.94499969482422,0.061433404638900235
5154,2013-10-28,26.729999542236328,26.815000534057614,26.4950008392334,26.520000457763672,3000000.0,0.013651827514063797,-1.4615520049297672,2.2104882749759076,72.76922372671274,50.998271089822,-1.0100704859890541,-1.0604655093533069,-1.3777790385846345,-1.6511943960286999,16.962575216392445,0.4449996948242152,-0.045714365698508175,1.023999500274659,0.14925120953999027,1.8987477910093276,0.5866253549073264,1.4613736456419915,-1.6504824242065474,92.1658143668051,24.721901021647184,0.4373741453673343,10,-0.7549991607666016,-0.9149990081787145,-1.4287495613098145,-1.5124998092651367,1.635000228881836,0,0.03404414002978995,2.6841872791519434,26.3700008392334,-2.333322737026087,25.989999771118164,-2.22215864538962,26.045000076293945,0.03404414002978995
5155,2013-10-29,26.649999618530273,26.774999618530273,26.59499931335449,26.684999465942386,1350200.0,-0.00299288907879125,-1.4827549919759342,-0.1666666666666836,80.44215447315352,55.97255031377503,-0.8054923262949565,-0.976170793462785,-1.268764920143287,-1.5723759485405893,16.384281666678806,0.1800003051757848,0.01695587691549605,0.9094995498657212,-0.057039731640102787,1.8760388313715453,0.4262299091128092,1.3927691906186332,-1.3969341588977109,80.70168002552084,4.961006564439813,0.4832696407529124,10,-0.5024995803833008,-0.8349990844726598,-1.2962498664855957,-1.432499885559082,1.4600009918212855,1,0.03902442515624682,-1.4615520049297672,26.729999542236328,2.6841872791519434,26.3700008392334,-2.333322737026087,25.989999771118164,0.03902442515624682
5156,2013-10-30,26.78499984741211,26.864999771118164,26.604999542236328,26.790000915527344,3965800.0,0.005065674702222855,2.3548680842685568,0.14288828337873208,79.05280192555307,59.69872421179168,-0.7812250467961057,-1.1110342032361231,-1.3803211236776072,-1.707385455848133,15.896431805270606,0.26000022888183594,0.06661612606711742,1.0082497596740723,-0.05798414505610339,2.074483664404248,0.47513280730898444,1.54136671203916,-1.375740880337041,90.85715157645089,10.068946019824807,0.5331169523650886,10,-0.6000003814697266,-0.9449996948242188,-1.3449997901916504,-1.567500114440918,1.774999618530277,2,0.03658762545526084,-1.4827549919759342,26.649999618530273,-1.4615520049297672,26.729999542236328,2.6841872791519434,26.3700008392334,0.03658762545526084
5157,2013-10-31,26.43000030517578,26.6299991607666,26.209999084472656,26.2549991607666,3296000.0,-0.013253669750183938,-2.1697963825330904,-34.992753623188406,66.90391990497204,62.35683480880999,-0.33528665951634906,-0.7553842306121297,-0.9993940945482542,-1.3507871239017888,15.046543815178314,0.5750007629394531,0.15414210255041993,0.6282502174377456,-0.475886523762032,1.7323869586375231,0.076181846837855,1.1803185880376361,-0.8460524416155408,35.074713968907375,-44.190191881506905,0.5520683705998891,10,-0.19750022888183594,-0.5900001525878906,-0.9900002479553223,-1.2125005722045898,1.9349994659423828,3,0.08191445263641328,2.3548680842685568,26.78499984741211,-1.4827549919759342,26.649999618530273,-1.4615520049297672,26.729999542236328,0.08191445263641328
5158,2013-11-01,26.34499931335449,26.38999938964844,26.20000076293945,26.3700008392334,4067400.0,-0.0032160798652979272,4.846235107693693,-0.14286492790271346,63.15786194262859,64.37810224901263,-0.1421744286409634,-0.6497463747751233,-0.8969782464463307,-1.2649847380459356,14.980161812231335,0.22999954223633168,0.2744913828934301,0.508999252319331,-0.6188655779173509,1.6368640825560128,-0.05493316279900995,1.0729316674376719,-0.6073252208872972,21.804325815787017,-52.86640206595133,0.56393241511834,11,-0.04749965667724254,-0.504999160766598,-0.7974996566772425,-1.1274995803832972,2.034999847412113,4,0.08768272664634558,-2.1697963825330904,26.43000030517578,2.3548680842685568,26.78499984741211,-1.4827549919759342,26.649999618530273,0.08768272664634558
5159,2013-11-04,26.364999771118164,26.3700008392334,26.20499992370605,26.34499931335449,2395600.0,0.0007591747308772767,9.999109980928399,-0.7999694842844349,71.25503478013775,66.94163307003873,-0.05772418332672302,-0.6445097278841061,-0.9026797377992324,-1.2847778870890565,15.366470432635762,0.1650009155273473,0.34504685417208236,0.49199972152710103,-0.6551078806437438,1.6391073236979459,-0.08155407955832317,1.0655535226125252,-0.4920465972128554,24.811917935127507,-49.50477736288471,0.5735538010854229,11,0.047499656677246094,-0.5249996185302734,-0.817500114440918,-1.1475000381469727,1.7849998474121094,0,0.08761613828925197,4.846235107693693,26.34499931335449,-2.1697963825330904,26.43000030517578,2.3548680842685568,26.78499984741211,0.08761613828925197
5160,2013-11-05,26.4950008392334,26.5,26.239999771118164,26.28000068664551,2105400.0,0.004930819997868818,1.3111288189617172,10.749761586875655,74.70353198386671,69.48267806856123,-0.1134315293305228,-0.7130126196996862,-1.013352659103397,-1.4116580232434401,16.583846106654622,0.26000022888183594,0.44040844195508555,0.5597507476806634,-0.5801079562214646,1.6996094515827913,-0.010178604270400626,1.1296800996317273,-0.5030020736625467,44.36097989106615,-33.03019092660297,0.5699293519510642,11,-0.06750106811523438,-0.6550006866455078,-0.9412508010864258,-1.277501106262207,1.7399997711181605,1,0.07057931204575385,9.999109980928399,26.364999771118164,4.846235107693693,26.34499931335449,-2.1697963825330904,26.43000030517578,0.07057931204575385
5161,2013-11-06,26.53499984741211,26.6200008392334,26.4950008392334,26.55500030517578,1294000.0,0.0015096813327697411,-1.5000381475547417,-0.09302531892620938,70.77622906273515,71.16329424470266,-0.08561820787044638,-0.6546553075200414,-1.028808097257027,-1.4496290463403483,17.637936689942595,0.125,0.5314991847467674,0.5159997940063477,-0.5337948785206876,1.565794466533383,-0.008897542257169988,1.0408971302698653,-0.4382409611755804,77.90705411123893,2.2162864932724773,0.524897336263517,11,-0.005000114440917969,-0.6949996948242188,-0.9562501907348633,-1.317500114440918,2.1300010681152344,2,0.059355597211094624,1.3111288189617172,26.4950008392334,9.999109980928399,26.364999771118164,4.846235107693693,26.34499931335449,0.059355597211094624
5162,2013-11-07,26.28499984741211,26.459999084472656,26.25,26.43000030517578,1921200.0,-0.009421518803000128,1.0487913805616034,7.249856952126645,65.26315366792878,71.59154571863205,0.2353810213763552,-0.33562205258752087,-0.7558575780986274,-1.1991140329008694,19.00838413957472,0.2849998474121094,0.5906148920331837,0.21124982833862305,-0.7683732539831674,1.1908729106604135,-0.2785617128222704,0.7010613694995165,-0.09605205498978364,20.237873579139734,-52.7076356083126,0.489811541160895,11,0.24750041961669922,-0.44499969482421875,-0.7074999809265137,-1.067500114440918,2.514999389648441,3,0.08655125096963867,-1.5000381475547417,26.53499984741211,1.3111288189617172,26.4950008392334,9.999109980928399,26.364999771118164,0.08655125096963867
5163,2013-11-08,26.29999923706055,26.315000534057614,26.170000076293945,26.20499992370605,2110600.0,0.0005706444639723696,1.319971924256602,-0.655165609955062,63.973780213556346,70.61427421717022,0.23401705465346367,-0.3014972140145602,-0.7390382600683765,-1.2071989288180696,19.88659975599259,0.14500045776366832,0.6329187976974637,0.18524923324585174,-0.757693604353392,1.1281920708450954,-0.2862221855537683,0.6567206520454718,0.5650005340576136,28.88865341414905,-40.19983428883535,0.4714714187996214,11,0.21750068664550426,-0.4599990844726598,-0.733749389648441,-1.082499504089359,2.505001068115231,4,0.07851713285024453,1.0487913805616034,26.28499984741211,-1.5000381475547417,26.53499984741211,1.3111288189617172,26.4950008392334,0.07851713285024453
5164,2013-11-11,26.19499969482422,26.35000038146973,26.040000915527344,26.270000457763672,7071600.0,-0.003992378147614994,1.6382864749041774,-0.7894874214467256,55.92416890245221,67.8900535982034,0.28513057870804204,-0.15938313978346486,-0.5958529232280299,-1.0805766369485852,20.446788639616226,0.30999946594238637,0.6675398427444392,0.05149974822997905,-0.8625488245908848,0.9655483210508429,-0.40552453818045464,0.5085240346404127,0.6561000823974616,26.72393098027867,-37.571006265133136,0.45702428641043225,11,0.25750064849853516,-0.3549995422363281,-0.6562495231628418,-0.9774999618530273,3.2250003814697266,0,0.08341284563458529,1.319971924256602,26.29999923706055,1.0487913805616034,26.28499984741211,-1.5000381475547417,26.53499984741211,0.08341284563458529
5165,2013-11-12,26.19499969482422,26.26000022888184,26.045000076293945,26.149999618530273,4817200.0,0.0,1.4571285326589853,-0.5999949137887188,53.73133336939263,65.07655709196335,0.23892715879092208,-0.0949433024518953,-0.5528500801226457,-1.0576965261511049,21.44334094214728,0.21500015258789418,0.6497588351646222,0.007499790191651812,-0.819170613212659,0.8341701935959627,-0.40583541151050184,0.42083499189380547,0.6236561279296886,26.72393098027867,-32.85326847703756,0.4133352017021553,11,0.1400003433227539,-0.3549995422363281,-0.6899995803833008,-0.9774999618530273,3.255001068115231,1,0.07463256142325281,1.6382864749041774,26.19499969482422,1.319971924256602,26.29999923706055,1.0487913805616034,26.28499984741211,0.07463256142325281
5166,2013-11-13,26.32999992370605,26.43000030517578,26.06999969482422,26.07500076293945,4747000.0,0.0051536640753810925,-1.7169724407465983,5.666638409697792,58.133974348444156,64.10211869679358,0.03642862593247642,-0.15229880357950876,-0.6504516062503285,-1.1613746144942851,23.028238008306307,0.3600006103515625,0.5596404452180188,0.08825006484984854,-0.6105028704569548,0.7870030001566519,-0.26112640280355137,0.43762653250324846,0.4575097027587951,69.04768392370487,10.440582396961943,0.34937646765340113,11,9.536743199589637e-07,-0.4899997711181605,-0.8824996948242152,-1.1125001907348597,2.8299999237060582,2,0.07235095678562287,1.4571285326589853,26.19499969482422,1.6382864749041774,26.19499969482422,1.319971924256602,26.29999923706055,0.07235095678562287
5167,2013-11-14,26.4950008392334,26.54999923706055,26.34499931335449,26.34499931335449,2599200.0,0.0062666508167661394,-1.7333045114693717,0.5882432139304367,53.3333333333333,63.01050440687189,-0.13229450414895894,-0.2622239002681148,-0.7700461887269263,-1.2938557509949824,23.922538859314425,0.2199993133544993,0.4546803935468091,0.20975093841552805,-0.4334523943362001,0.8529542711672562,-0.11185072796033779,0.5313526047913939,0.26260843879394713,89.21596493458833,34.36407551778855,0.3216016663758649,11,-0.16499996185302734,-0.5650005340576172,-1.1525006294250488,-1.277501106262207,2.784999847412113,3,0.08190224599203044,-1.7169724407465983,26.32999992370605,1.4571285326589853,26.19499969482422,1.6382864749041774,26.19499969482422,0.08190224599203044
5168,2013-11-15,26.63500022888184,26.68000030517578,26.54999923706055,26.614999771118164,1648600.0,0.005283992648195346,1.36364266888605,0.13333502873711425,47.129931300903564,60.32993735362365,-0.2534881903712538,-0.33471878470991356,-0.8580465198227749,-1.4052207851511085,24.96656802655865,0.1849994659423828,0.3491018782369011,0.29600028991699645,-0.26664024619758564,0.8586408260315785,0.01468002185970363,0.5773205579742893,0.09390471464550743,92.9687313735313,41.06725838715063,0.28132026805729143,11,-0.274999618530277,-0.6350002288818395,-1.2925000190734899,-1.417500495910648,2.770000457763672,4,0.08128398684341209,-1.7333045114693717,26.4950008392334,-1.7169724407465983,26.32999992370605,1.4571285326589853,26.19499969482422,0.08128398684341209
5169,2013-11-18,26.59000015258789,26.80500030517578,26.565000534057614,26.774999618530273,2401800.0,-0.0016895091386239791,-1.0425625167400887,-9.2497615868761,48.14816559074209,57.37934108772092,-0.193571496023214,-0.22817152387305484,-0.7654950202684532,-1.332595198175106,25.918830744238697,0.23999977111816762,0.3049757283425727,0.2045001983642578,-0.2684292446219807,0.6774296413504963,-0.03196452312886322,0.44096491985737885,-0.5499992370605469,71.7105147581056,22.483293272516562,0.23646472149311937,11,-0.16749954223632812,-0.5900001525878906,-1.247499942779541,-1.3725004196166992,2.9650001525878906,0,0.08330199849104991,1.36364266888605,26.63500022888184,-1.7333045114693717,26.4950008392334,-1.7169724407465983,26.32999992370605,0.08330199849104991
5170,2013-11-19,26.70000076293945,26.72500038146973,26.59000015258789,26.67499923706055,1847000.0,0.004136916499447807,2.5999694827320665,-0.13514377326194957,47.33545393666882,54.77481051815799,-0.3033335623200024,-0.2937709887035389,-0.8318108055440234,-1.4085415042206577,26.35553696398273,0.1350002288818395,0.2830851932119103,0.27675075531005433,-0.16781045359853408,0.7213119642186427,0.054470150855760124,0.49903135976434854,-0.6446998596191378,85.71435985799948,40.02826934973052,0.22228060445429373,11,-0.2775001525878871,-0.7000007629394496,-1.3300008773803675,-1.4825010299682582,2.929998397827152,1,0.10187263054800932,-1.0425625167400887,26.59000015258789,1.36364266888605,26.63500022888184,-1.7333045114693717,26.4950008392334,0.10187263054800932
5171,2013-11-20,26.65500068664551,26.84499931335449,26.57999992370605,26.7549991607666,1334200.0,-0.0016853960677184476,-1.1199951171874398,-3.9996948428450594,58.75486670100391,54.051667521833004,-0.26766958024460763,-0.2115756218177154,-0.7578999233128378,-1.333953705795306,26.69474647538278,0.2649993896484375,0.23816451390857196,0.20125064849854013,-0.2169648599486962,0.6194661569457764,-0.007857105725076252,0.4103584027221565,-0.584705795288091,62.000274658204546,14.353441961510235,0.20910775422361735,11,-0.2125005722045934,-0.6550006866455114,-1.237500667572025,-1.43750095367432,3.0949993133544886,2,0.1048583757003716,2.5999694827320665,26.70000076293945,-1.0425625167400887,26.59000015258789,1.36364266888605,26.63500022888184,0.1048583757003716
5172,2013-11-21,27.479999542236328,27.57500076293945,27.34000015258789,27.354999542236328,5118400.0,0.030950997349032283,-2.0322898208308264,-1.2500190737774153,78.02470228872464,55.61288108574059,-1.011725124633486,-0.9688999701337906,-1.5447724957641853,-2.124586481041085,27.32759937414904,0.9200000762939382,0.19064924390270122,0.9517495155334466,0.37905252148176416,1.524446509585129,0.6654010185076054,1.2380980125592878,-1.3787164739990239,90.73160202160075,38.17111365189273,0.28634849702584053,11,-0.6724987030029297,-0.9524993896484375,-2.088749408721924,-2.2624998092651367,2.2049999237060582,3,0.06113538330281432,-1.1199951171874398,26.65500068664551,2.5999694827320665,26.70000076293945,-1.0425625167400887,26.59000015258789,0.06113538330281432
5173,2013-11-22,27.989999771118164,28.0,27.84000015258789,27.97500038146973,5625800.0,0.018558960603255237,8.142888283378747,0.11999511718747158,82.30617086207629,58.544214636809926,-1.404484928175144,-1.4243376474790317,-2.011223659280816,-2.596666614406402,27.845285884713466,0.5200004577636719,0.17483944817628583,1.3807497978210463,0.5176631148257442,2.2438364808163485,0.9492064563233953,1.8122931393186974,-1.8002936411987314,99.30311967919314,41.446728677196354,0.43154334149765083,11,-0.9674997329711914,-1.2375001907348633,-2.622499465942383,-2.7725000381469727,1.2950000762939453,4,0.04608792161757891,-2.0322898208308264,27.479999542236328,-1.1199951171874398,26.65500068664551,2.5999694827320665,26.70000076293945,0.04608792161757891
5174,2013-11-25,27.63999938964844,27.795000076293945,27.6200008392334,27.739999771118164,2266600.0,-0.012504479611710306,-1.5000340604095423,-6.6669633774174155,70.93234174403588,60.455437789548064,-0.9252562557071968,-1.0568521805969908,-1.6314818715721309,-2.211673770944394,27.403470928542678,0.3699989318847656,0.18452106546099145,0.985249423980715,0.007085475713804357,1.9634133722476257,0.4961674498472597,1.4743313981141704,-1.3054697501225618,74.64784570356343,14.46125594710118,0.4890819741334555,11,-0.6049995422363317,-0.8399991989135778,-2.27249908447266,-2.4224996566772496,1.7900009155273402,0,0.06385677771245124,8.142888283378747,27.989999771118164,-2.0322898208308264,27.479999542236328,-1.1199951171874398,26.65500068664551,0.06385677771245124
5175,2013-11-26,27.690000534057614,27.86000061035156,27.614999771118164,27.690000534057614,3324600.0,0.0018090139476594214,-2.2666446264178886,-0.0,71.03825744126308,61.8892470220835,-0.8279586792012736,-1.0803334135999307,-1.6499026155276937,-2.2308265811951635,26.968234148109826,0.24500083923339488,0.20486445608637638,0.9832505226135204,-0.0988977743900854,2.0653988196171262,0.4421763741117175,1.5243246711153233,-1.2222332656938057,78.16905286713417,19.38855081153399,0.5410741485018026,11,-0.5175008773803675,-0.8250007629394496,-2.3100004196166957,-2.4725008010864222,1.7549991607666051,1,0.06735282539356735,-1.5000340604095423,27.63999938964844,8.142888283378747,27.989999771118164,-2.0322898208308264,27.479999542236328,0.06735282539356735
5176,2013-11-27,27.76499938964844,27.92499923706055,27.71500015258789,27.875,3028000.0,0.0027085176650170073,-1.0000000000000338,-100.0,78.79376883228699,64.71818429974502,-0.7576738763507365,-1.1364132321207698,-1.7048548381458168,-2.2735891394476226,26.40240824202007,0.2349987030029368,0.2662966337355499,1.0092494010925321,-0.172026644355892,2.1905254465409563,0.41861137836832185,1.5998874238167424,-1.1746535027537384,64.39383868450767,0.7074692499184607,0.5906380227242116,11,-0.4899997711181676,-0.7849998474121129,-2.271248817443851,-2.5474996566772496,1.4899997711181605,2,0.067170891846426,-2.2666446264178886,27.690000534057614,-1.5000340604095423,27.63999938964844,8.142888283378747,27.989999771118164,0.067170891846426
5177,2013-11-29,28.59499931335449,28.809999465942386,28.45499992370605,28.45499992370605,4661400.0,0.029893749034818784,-4.071444141689475,-1.272714662227812,83.89955570331014,68.80369812223464,-1.406355798304748,-1.8929532475498583,-2.500559174927151,-3.069232823822041,27.435936755072433,1.0450000762939453,0.3647872912346486,1.7309993743896435,0.30414590637410654,3.1578528424051804,1.017572640381875,2.444426108397412,-1.8918810974113605,82.00835083731775,13.345270940902594,0.7134267340077676,11,-0.9074993133544886,-1.1949996948242152,-3.038749217987057,-3.3774995803832972,0.6650009155273509,4,0.040391701849284534,-1.0000000000000338,27.76499938964844,-2.2666446264178886,27.690000534057614,-1.5000340604095423,27.63999938964844,0.040391701849284534
5178,2013-12-02,28.65500068664551,28.8700008392334,28.645000457763672,28.68000030517578,5575000.0,0.0020983170040853594,-9.0,-0.17856948228880296,86.82633944046209,73.10127299442576,-1.2847970514341363,-1.8667300302260337,-2.5269561214730096,-3.0982519013745424,28.574607426394433,0.2750015258789098,0.4556497982922707,1.6755006790161175,0.06356538563533931,3.287435972396896,0.8695330323257267,2.4814683257065084,-1.741194345702457,82.86852831840413,8.532760636101784,0.80596764669039,12,-0.9300003051757848,-1.1999998092651403,-3.0725002288818395,-3.427500724792484,1.029998779296875,0,0.035944817819421715,-4.071444141689475,28.59499931335449,-1.0000000000000338,27.76499938964844,-2.2666446264178886,27.690000534057614,0.035944817819421715
5179,2013-12-03,28.67499923706055,28.94499969482422,28.565000534057614,28.76000022888184,7952600.0,0.0006979078672422201,-1.4918108650652264,3.4000915541318633,86.90474838897207,77.4978612669039,-1.0928617694308542,-1.796925210860369,-2.508072883029545,-3.0878752002648078,29.680486884064923,0.3799991607666051,0.560719114730766,1.5799992561340375,-0.1715351281862887,3.3315336404543636,0.7042320639738726,2.4557664482942023,-1.5264495563226532,79.69921253744812,-0.6319042044752621,0.8757671921601634,12,-0.9124994277954137,-1.1824989318847692,-3.002498626708988,-3.3574991226196325,1.5650005340576136,1,0.02127290764015699,-9.0,28.65500068664551,-4.071444141689475,28.59499931335449,-1.0000000000000338,27.76499938964844,0.02127290764015699
5180,2013-12-04,28.364999771118164,28.559999465942386,28.20000076293945,28.415000915527344,4180200.0,-0.010810792473944786,1.1176503587516875,0.5882418938628969,78.7835917291749,79.72327515892289,-0.5831714123714384,-1.4120431623991507,-2.1603803193901143,-2.74819636330718,30.186455048579457,0.47499847412110086,0.6740566785887019,1.176499843597412,-0.6386673094542914,2.9916669966491156,0.26891626707156036,2.084083420123264,-0.9649470884081808,52.84551710876853,-27.718516833171876,0.9075835765258521,12,-0.22249984741210938,-0.8724994659423828,-2.469999313354492,-2.8249998092651367,1.4449996948242223,2,0.03754629094487161,-1.4918108650652264,28.67499923706055,-9.0,28.65500068664551,-4.071444141689475,28.59499931335449,0.03754629094487161
5181,2013-12-05,28.11000061035156,28.48500061035156,28.07500076293945,28.3700008392334,9013400.0,-0.008989922891741053,-1.484848134554754,5.199885561701387,72.27587063276124,79.08451608603808,-0.1118364701844996,-1.0888234627105042,-1.8685844770738846,-2.46669522195916,30.36195493494694,0.4099998474121094,0.7951449628088625,0.8427506446838358,-0.9896203130934786,2.67512160246115,-0.07343483420482144,1.758936123572493,-0.4936553459455837,4.0229759059916965,-72.33002379227655,0.9161854788886576,12,0.16999912261963246,-0.6175003051757777,-2.128750324249264,-2.5700006484985316,2.9749984741210973,3,0.047491962130411514,1.1176503587516875,28.364999771118164,-1.4918108650652264,28.67499923706055,-9.0,28.65500068664551,0.047491962130411514
5182,2013-12-06,28.559999465942386,28.59499931335449,28.309999465942386,28.420000076293945,3105200.0,0.01600849682746408,1.7142960944596064,-0.5384587169423825,74.45998006855795,78.21271710898048,-0.43865587828804564,-1.4331231729349874,-2.283858437509867,-2.8884240177727243,31.415478723666872,0.4849987030029297,0.9343417516604902,1.1789995193481495,-0.6789068074069462,3.036905846103245,0.25004635597060343,2.1079526827256956,-0.7576425812778567,55.74704579834755,-17.73978718425456,0.9289531633775477,12,-0.27999973297119496,-1.0674991607666051,-2.5474996566772496,-2.9949998855590856,2.9150009155273438,4,0.024334723663177904,-1.484848134554754,28.11000061035156,1.1176503587516875,28.364999771118164,-1.4918108650652264,28.67499923706055,0.024334723663177904
5183,2013-12-09,28.364999771118164,28.434999465942386,28.295000076293945,28.3700008392334,5263600.0,-0.0068277205346855,1.074090819181045,-0.03572207084468574,71.72583653754117,78.30088319714773,-0.206593964180513,-1.133607260594566,-2.0519764553593127,-2.6690349404379994,32.76238752216795,0.26499938964844105,1.0681671660442547,0.8807497978210463,-0.9535782664834578,2.7150778621255505,-0.03641423433120394,1.7979138299732966,-0.4026728930312764,33.333260254752204,-38.71028055917323,0.9171640321522521,12,-0.08500003814697266,-0.8724994659423828,-2.328749656677246,-2.8000001907348633,3.4300003051757812,0,0.031552986602699784,1.7142960944596064,28.559999465942386,-1.484848134554754,28.11000061035156,1.1176503587516875,28.364999771118164,0.031552986602699784
5184,2013-12-10,28.3799991607666,28.44499969482422,28.2549991607666,28.270000457763672,2499600.0,0.0005287992162690269,-1.714268197980954,-21.995041952707858,71.05263283692824,78.30248046333274,-0.11799381018209942,-1.0292911248869778,-2.031737861823906,-2.657314227438256,34.54106254201212,0.1900005340576172,1.0949771491506546,0.7864992141723626,-0.9836685785644619,2.556667006909187,-0.09858468219605143,1.6715831105407766,-0.2800980883364872,58.65370155045937,-11.178886370302315,0.8850838963684127,12,-0.049999237060546875,-0.8874988555908203,-2.311249256134033,-2.814999580383301,3.4850006103515625,1,0.04598309879373996,1.074090819181045,28.364999771118164,1.7142960944596064,28.559999465942386,-1.484848134554754,28.11000061035156,0.04598309879373996
5185,2013-12-11,28.149999618530273,28.524999618530273,28.114999771118164,28.51000022888184,2370000.0,-0.008104282911829186,1.1025666105872687,-3.2727714102408814,67.90419845584532,77.09252819928368,0.20575604724402652,-0.6801920411235081,-1.7682851962618145,-2.4057323604360903,36.25939467422976,0.4099998474121094,1.0504797976361644,0.458749675750731,-1.1985711974268334,2.1160705489282954,-0.3699107608380494,1.2874101123395114,0.7950000762939453,14.42289705057124,-54.070582409985406,0.8286604365887819,12,0.3600006103515625,-0.6574993133544922,-2.023749828338623,-2.5850000381469727,4.350000381469727,2,0.07424512187957921,-1.714268197980954,28.3799991607666,1.074090819181045,28.364999771118164,1.7142960944596064,28.559999465942386,0.07424512187957921
5186,2013-12-12,28.23500061035156,28.31999969482422,28.059999465942386,28.21500015258789,3674000.0,0.003019573462634595,1.73686429618323,-0.05555673292924826,60.98983412995958,74.5470035800225,0.21728586298256758,-0.6484014483766387,-1.821379419279129,-2.471231912146493,37.59647371390867,0.2600002288818324,1.0660251941605523,0.44850063323974254,-1.094435464453575,1.99143673093306,-0.32296741560691444,1.2199686820863995,0.6933990859985393,32.71050361148456,-31.60804609461355,0.7714680488466586,12,0.26749897003174183,-0.7425003051757777,-2.1012506484985316,-2.670001029968258,4.45999908447266,3,0.055781789323333664,1.1025666105872687,28.149999618530273,-1.714268197980954,28.3799991607666,1.074090819181045,28.364999771118164,0.055781789323333664
5187,2013-12-13,28.665000915527344,28.70000076293945,28.53499984741211,28.63500022888184,3465600.0,0.015229335784683329,2.3000057220242343,1.5000000000000888,60.05963666546328,71.57292549391153,-0.2254488241447845,-0.9565374421622082,-2.209627563394246,-2.8765574449265827,38.94797782645215,0.4650001525878906,1.0930425283755945,0.7700009346008301,-0.6936962527000681,2.2336981219017282,0.03815234095038278,1.5018495282512774,0.22866277160644444,94.53128492452628,33.207186000367756,0.7318485936504484,12,-0.16250133514404297,-1.1725006103515625,-2.4800009727478027,-3.100001335144043,4.244998931884766,4,0.08442344642083865,1.73686429618323,28.23500061035156,1.1025666105872687,28.149999618530273,-1.714268197980954,28.3799991607666,0.08442344642083865
5188,2013-12-16,28.79999923706055,28.920000076293945,28.71500015258789,28.815000534057614,4625200.0,0.004709517433159505,-1.2162217892012825,-0.5000317884161235,68.47136118066248,69.5247713596549,-0.3774041785935829,-0.9707963940321953,-2.2917399390071758,-2.9873623808671397,40.19464008541062,0.25499916076660156,1.1036448790488969,0.7967493057251005,-0.5929502573925411,2.186448868842742,0.10189952416628145,1.4915990872839195,-0.7399997711181641,86.04642394563652,25.31681497329133,0.6948497815588199,12,-0.30999946594238637,-1.3074989318847692,-2.613749027252201,-3.2349996566772496,3.3050003051757777,0,0.09288198664140657,2.3000057220242343,28.665000915527344,1.73686429618323,28.23500061035156,1.1025666105872687,28.149999618530273,0.09288198664140657
5189,2013-12-17,28.80500030517578,28.94499969482422,28.625,28.934999465942386,6072600.0,0.00017364820304566209,3.2666734483679414,8.665861411320298,68.01294657135858,68.32803300878642,-0.40457019281382145,-0.8446526075589418,-2.2415782323947084,-2.9663784677739393,41.13715140408093,0.31999969482421875,1.0026286678150953,0.6910003662109361,-0.5717223062409644,1.9537230386628366,0.059639029984985825,1.3223617024368863,-0.7278008270263641,84.18086401793117,24.59735381266985,0.63136133622595,12,-0.30250072479248047,-1.3125,-2.6262502670288086,-3.2400007247924805,3.0349998474121094,1,0.10380141431836432,-1.2162217892012825,28.79999923706055,2.3000057220242343,28.665000915527344,1.73686429618323,28.23500061035156,0.10380141431836432
5190,2013-12-18,29.420000076293945,29.420000076293945,28.934999465942386,29.104999542236328,9595600.0,0.02135045181748052,2.0793637337951103,-2.423096673855884,72.76481869675735,68.38236057145266,-0.9545627624923476,-1.3127331569413059,-2.7810423203832286,-3.5515532593554227,42.359582245623315,0.6149997711181641,0.898067654487626,1.1700001716613784,-0.03612877984640761,2.3761291231691644,0.5669356959074854,1.7730646474152714,-1.308088589477535,100.0,39.33026505143522,0.6030644757538925,12,-0.6800003051757812,-1.6875,-3.273749828338623,-3.8550004959106445,2.62499809265136,2,0.08310671952697746,3.2666734483679414,28.80500030517578,-1.2162217892012825,28.79999923706055,2.3000057220242343,28.665000915527344,0.08310671952697746
5191,2013-12-19,29.45000076293945,29.649999618530273,29.28499984741211,29.6299991607666,10566200.0,0.001019737816713162,2.318190093893864,-0.5714225163638238,65.07940566015509,67.34007452607457,-0.865513026448216,-1.1832700131607474,-2.7210285615915204,-3.5496550038888515,43.48224167345567,0.36499977111816406,0.788202338117614,1.0602508544921854,-0.007499043253318405,2.128000752237689,0.5263759056194317,1.594125803364939,-1.2596039607543865,82.06287922460672,23.097106140257324,0.5338749488727524,12,-0.5950012207031214,-1.5900011062622035,-3.362500667572018,-3.885001182556149,2.2799987792968786,3,0.1035653364362128,2.0793637337951103,29.420000076293945,3.2666734483679414,28.80500030517578,-1.2162217892012825,28.79999923706055,0.1035653364362128
5192,2013-12-20,29.15999984741211,29.60000038146973,29.145000457763672,29.54999923706055,9034200.0,-0.0098472294741766,-1.166675749318818,2.1666825613800618,58.23816804723998,65.84144469381889,-0.5380313441245796,-0.8020773017247329,-2.353165645236345,-3.232071587506397,43.25395123554826,0.45499992370605824,0.7203870010481985,0.686249923706054,-0.34381864304888055,1.7163184904609885,0.17121564032858672,1.2012842070835212,-0.8528348199194298,52.19512648982592,-3.592319613164058,0.5150342833774667,12,-0.30500030517578125,-1.1625003814697266,-3.0749993324279785,-3.5950002670288086,2.8600006103515625,4,0.12122770459224919,2.318190093893864,29.45000076293945,2.0793637337951103,29.420000076293945,3.2666734483679414,28.80500030517578,0.12122770459224919
5193,2013-12-23,29.28000068664551,29.43000030517578,29.26499938964844,29.43000030517578,3824000.0,0.004115255139277796,1.2000178019657983,0.3846150084118971,59.557687822674936,64.56422858112407,-0.5750639727371265,-0.8648190075505404,-2.4016536827631647,-3.3242306267729838,42.48216886116637,0.2700004577636719,0.7026976155171241,0.7417507171630895,-0.3217852830231074,1.8052867173492864,0.20998271706999105,1.273518717256188,-0.8654088918698228,63.902529796518735,10.679589281599718,0.5317680000930979,12,-0.42500114440918324,-1.1800012588501012,-3.150000095367435,-3.7150011062622106,2.4699993133544886,0,0.12397537826637506,-1.166675749318818,29.15999984741211,2.318190093893864,29.45000076293945,2.0793637337951103,29.420000076293945,0.12397537826637506
5194,2013-12-24,29.40500068664551,29.56999969482422,29.3700008392334,29.46500015258789,1380400.0,0.004269125582944788,-2.0769253341549656,0.3999974568620078,67.44968247120735,64.51372680505318,-0.6027642282636947,-0.8967885343151103,-2.456727281846657,-3.4234130387816926,42.49514941738452,0.2899990081787074,0.6372691433999265,0.7785006523132374,-0.263906292684009,1.8209075973104838,0.2572971798146142,1.2997041248118606,-0.891576265969455,65.7344224336166,11.948876136993462,0.521203472498624,12,-0.5500011444091832,-1.297500610351566,-3.22500038146973,-3.8400011062622106,1.965000152587887,1,0.09182107779433046,1.2000178019657983,29.28000068664551,-1.166675749318818,29.15999984741211,2.318190093893864,29.45000076293945,0.09182107779433046
5195,2013-12-26,29.55500030517578,29.559999465942386,29.399999618530273,29.46999931335449,1423200.0,0.005101160177778619,2.3684421868410297,-1.4166958069747433,75.13042947520384,66.08490406563587,-0.5950850695170402,-0.9485349930997558,-2.5237831841068896,-3.541750413512787,42.42157407176157,0.15999984741211293,0.6008912869540346,0.8352502822875962,-0.18791080157545537,1.8584113661506478,0.32366974035607043,1.346830824219122,-0.9506498686713876,81.18822351896965,20.23609510365059,0.5115805419315256,12,-0.46250057220458984,-1.4400005340576172,-3.34375,-3.9900007247924805,1.9349994659423828,3,0.07731347737499261,-2.0769253341549656,29.40500068664551,1.2000178019657983,29.28000068664551,-1.166675749318818,29.15999984741211,0.07731347737499261
5196,2013-12-27,29.6299991607666,29.7450008392334,29.56999969482422,29.70000076293945,2331600.0,0.002537602937452421,1.187490314351449,-0.8235386514079794,71.39999389648433,67.34494375797154,-0.504440960466372,-0.9240239974528137,-2.5110000657834206,-3.5836907991530396,42.342909022722125,0.1900005340576172,0.5746742432690795,0.816999149322509,-0.17938081210620993,1.813379110751228,0.31880916860815134,1.3151891300368668,-0.9419967897001378,80.83306577487578,18.4284665530992,0.49818998071435944,12,-0.44499874114990234,-1.467498779296875,-3.4187488555908203,-3.992499351501465,2.1200008392333984,4,0.0815052000195946,2.3684421868410297,29.55500030517578,-2.0769253341549656,29.40500068664551,1.2000178019657983,29.28000068664551,0.0815052000195946
5197,2013-12-30,29.75,29.834999084472656,29.5,29.690000534057614,4036600.0,0.004049977814116534,1.9130654724882863,-0.8571156099289791,78.55669227362937,68.46553610163453,-0.5077440008569951,-1.0045628936321904,-2.552265019686118,-3.666326489023767,41.32383014430224,0.33499908447265625,0.5860686514450038,0.8792499542236314,-0.1947896633616466,1.9532895718089094,0.3422301454309924,1.4162697630162704,-0.9562977821168417,85.08787193318244,18.22082791311952,0.5370198087926384,12,-0.5200004577636719,-1.1625003814697266,-3.528749942779541,-4.017499923706055,1.5499992370605504,0,0.06655460646172529,1.187490314351449,29.6299991607666,2.3684421868410297,29.55500030517578,-2.0769253341549656,29.40500068664551,0.06655460646172529
5198,2013-12-31,29.684999465942386,29.71500015258789,29.53000068664551,29.56999969482422,1244200.0,-0.0021848919010962753,1.1142657845690649,1.9166799122611275,76.36361814838638,69.39338849908206,-0.3397305643563122,-0.9048321635193481,-2.405565066701925,-3.5668335338046617,40.19568479644196,0.21999931335448863,0.6442299675866003,0.7627494812011761,-0.3651572603417712,1.8906562227441235,0.1987961104297007,1.3267028519726516,-0.7663416240684882,67.74189578864113,-0.15730280656458717,0.563953370771474,12,-0.30000019073486683,-0.9600000381469762,-3.017498970031742,-3.4924993515014684,2.194999694824215,1,0.07865929034292996,1.9130654724882863,29.75,1.187490314351449,29.6299991607666,2.3684421868410297,29.55500030517578,0.07865929034292996
5199,2014-01-02,29.28499984741211,29.29999923706055,29.17499923706055,29.28499984741211,2026000.0,-0.013474806323954813,7.333672431330681,0.0,71.45556170105064,69.2479154995591,0.15144321493174218,-0.48147514320186957,-1.9300533991324471,-3.136552689584459,38.82476076926819,0.5100002288818359,0.6730273502473771,0.3322498321533196,-0.8004854857566919,1.464985150063331,-0.23411782680168614,0.8986174911083253,-0.2563810564263598,16.66676299742752,-55.60103895007601,0.5663676589550055,1,0.2049999237060547,-0.5600004196166992,-2.3975000381469727,-2.877499580383301,2.9200019836425852,3,0.08417279035108893,1.1142657845690649,29.684999465942386,1.9130654724882863,29.75,1.187490314351449,29.6299991607666,0.08417279035108893
5200,2014-01-03,29.43000030517578,29.54999923706055,29.38500022888184,29.40500068664551,1841400.0,0.004951355933726864,-4.076850846562954,100.0,72.08870399097457,70.02672642520571,0.00895184987671982,-0.5719201379608982,-2.0054877975915595,-3.252117223676393,38.676480537393346,0.26499938964844105,0.6696979943487271,0.42400026321411133,-0.6924113152917855,1.5404118417200081,-0.13420552603883706,0.9822060524670597,-0.30461587897160314,38.63653440453107,-37.03902775723585,0.5582057892529484,1,0.05999946594238281,-0.7050008773803711,-2.512500286102295,-3.0225000381469727,3.299999237060547,4,0.06591914760246986,7.333672431330681,29.28499984741211,1.1142657845690649,29.684999465942386,1.9130654724882863,29.75,0.06591914760246986
5201,2014-01-06,29.44499969482422,29.584999084472656,29.3799991607666,29.45000076293945,1931200.0,0.0005096632515426691,-2.0369878496750493,-0.2000457770655764,67.03053422398432,71.00365600039953,-0.00763438103168923,-0.5078124848140142,-1.95253633668095,-3.2405678938930045,38.90639679294067,0.2049999237060547,0.6731971170641664,0.37224969863891744,-0.6761651395003518,1.4206645367781867,-0.15195772043071898,0.8964571177085539,-0.2700004577636683,40.90916972516802,-31.043633444468306,0.5242074190696349,1,0.05999946594238281,-0.6700000762939453,-2.4262499809265137,-3.03749942779541,3.7050018310546875,0,0.06945152309352576,-4.076850846562954,29.43000030517578,7.333672431330681,29.28499984741211,1.1142657845690649,29.684999465942386,0.06945152309352576
5202,2014-01-07,29.2549991607666,29.31999969482422,29.145000457763672,29.21999931335449,2772200.0,-0.006452726643804807,1.1211911037129514,-6.998474446992715,59.701477969542616,71.01963268338483,0.22044063819356552,-0.27729152757427755,-1.6936186800329018,-3.0154333362142722,38.71955349067354,0.2999992370605469,0.5930626856703825,0.1474991798400893,-0.8751110374991313,1.17010939717931,-0.363805928829521,0.6588042885096996,0.5799999237060547,19.29802840277871,-48.77055558381265,0.5113051086696112,1,0.2350006103515625,-0.30749988555908203,-2.127499580383301,-2.847498893737793,4.510000228881843,1,0.08528459787410969,-2.0369878496750493,29.44499969482422,-4.076850846562954,29.43000030517578,7.333672431330681,29.28499984741211,0.08528459787410969
5203,2014-01-08,29.26000022888184,29.420000076293945,29.165000915527344,29.209999084472656,4639400.0,0.00017094747081536354,-2.642910666357852,1.4286103542233897,59.70147796954274,70.15872107208875,0.23725393595181643,-0.22324960592390752,-1.6404740353860134,-2.9807631498718656,38.63107270614557,0.25499916076660156,0.557553153775693,0.10775022506714294,-0.8546069514281918,1.0701074015624776,-0.3734283631805262,0.5889288133148121,0.5611988830566368,26.136393192478895,-38.24611178861531,0.4811785882476678,1,0.22999954223632457,-0.31250095367431996,-1.7162504196167028,-2.4475002288818395,4.4400005340576065,2,0.06971971948807698,1.1211911037129514,29.2549991607666,-2.0369878496750493,29.44499969482422,-4.076850846562954,29.43000030517578,0.06971971948807698
5204,2014-01-09,29.684999465942386,29.709999084472656,29.34499931335449,29.520000457763672,3495200.0,0.014524922547370256,2.395374420028244,3.2999046347509333,56.14847031708867,68.04961449896484,-0.16075580584202598,-0.5749464602373138,-2.0127958025633035,-3.365452453764373,38.83434759857687,0.44999885559081676,0.5763415350012266,0.4674994468688993,-0.4503267236879829,1.3853256174257815,0.008586361590460001,0.9264125321473387,0.1226756729125924,95.57527800095937,34.22349298530013,0.4589130852784406,1,-0.1949996948242223,-0.7375001907348668,-2.0949988365173375,-2.8424987792968786,4.39000129699706,3,0.07394305993983719,-2.642910666357852,29.26000022888184,1.1211911037129514,29.2549991607666,-2.0369878496750493,29.44499969482422,0.07394305993983719
5205,2014-01-10,30.239999771118164,30.295000076293945,29.88999938964844,29.895000457763672,5064400.0,0.018696321885150358,-1.2816846923808707,2.0909174980058967,64.7387752981476,67.30947909914964,-0.6798656497016751,-1.0175092014453853,-2.5050043592760503,-3.8753087433335764,39.77466962930879,0.610000610351559,0.59703615651053,0.9179997444152832,0.03673668161264132,1.799262807217925,0.4773682130139605,1.358631275816606,-1.0949993133544922,95.2173631808615,34.978218372111705,0.4406315314013217,1,-0.5199995040893555,-1.0625,-2.612499713897705,-3.359999656677246,2.6499996185302805,4,0.06498022734157827,2.395374420028244,29.684999465942386,-2.642910666357852,29.26000022888184,1.1211911037129514,29.2549991607666,0.06498022734157827
5206,2014-01-13,29.809999465942386,30.09499931335449,29.78000068664551,29.90999984741211,3226000.0,-0.014219586918994165,-2.9375335280444324,-0.28985675506829506,61.52480938360893,65.41704766692516,-0.247694929474072,-0.48851013089257833,-2.0202664436497635,-3.4060386544247443,40.81736299846747,0.4599990844726527,0.5735058103636135,0.4092494964599638,-0.33364830548374513,1.1521472984036727,0.0378005954881111,0.7806983974318165,-0.6419990158081106,57.826019892823865,-3.288922970179769,0.3714489009718536,1,-0.08999919891357777,-0.6324996948242223,-1.9924993515014684,-2.9299993515014684,3.5000019073486293,0,0.0979537111240143,-1.2816846923808707,30.239999771118164,2.395374420028244,29.684999465942386,-2.642910666357852,29.26000022888184,0.0979537111240143
5207,2014-01-14,31.084999084472656,31.17499923706055,30.57500076293945,30.614999771118164,8026600.0,0.042770870223830304,-1.1818232260704589,-4.699975204562527,72.70438018372926,65.01046567085214,-1.4677609309323572,-1.657915942322255,-3.2131398265827293,-4.63092198725483,41.67457454380663,1.364999771118164,0.546107750402097,1.5632492065429702,0.5765950743530439,2.5499033387328964,1.069922140448007,2.0565762726379333,-1.8944586418151879,95.52237672918837,33.3241432679685,0.49332706609496335,1,-0.9249992370605469,-1.4674997329711879,-3.19874906539917,-4.204998970031738,2.220001220703125,1,0.06643083487937895,-2.9375335280444324,29.809999465942386,-1.2816846923808707,30.239999771118164,2.395374420028244,29.684999465942386,0.06643083487937895
5208,2014-01-15,31.47500038146973,31.520000457763672,31.2450008392334,31.290000915527344,4957400.0,0.012546286262941742,1.0,0.3936164600369371,74.41036409651545,65.338777048126,-1.7624934184214958,-1.9365241030827356,-3.5120495184992286,-4.972022156785439,42.34845166552104,0.4350013732910156,0.5494094929105131,1.8195004463195836,0.5578772417011635,3.0811236509380038,1.1886888440103753,2.450312048628792,-2.205081587036137,97.93103206360999,34.685540002089425,0.6308116023092095,1,-1.1424999237060582,-1.6850004196167028,-3.588750362396244,-4.595000267028812,2.550001144409176,2,0.07275612328592396,-1.1818232260704589,31.084999084472656,-2.9375335280444324,29.809999465942386,-1.2816846923808707,30.239999771118164,0.07275612328592396
5209,2014-01-16,31.795000076293945,31.809999465942386,31.53000068664551,31.56999969482422,4055600.0,0.010166789227828099,1.196076084761295,1.2162217892012592,75.3968126962763,65.70634468204844,-1.8874973716417394,-2.130254419079293,-3.736005845442506,-5.242599706072845,43.424097362946455,0.33499908447265625,0.5365189806224748,1.9900001525878892,0.47046777463293665,3.5095325305428418,1.230233963610413,2.7497663415653655,-2.390076382060549,99.26111336610575,36.70373172191926,0.7597661889774762,1,-1.317500114440918,-1.860000610351559,-3.908750057220459,-4.914999961853027,2.1000003814697266,3,0.05991510243982834,1.0,31.47500038146973,-1.1818232260704589,31.084999084472656,-2.9375335280444324,29.809999465942386,0.05991510243982834
5210,2014-01-17,31.864999771118164,31.88500022888184,31.690000534057614,31.86000061035156,4204600.0,0.0022015944222755213,7.6666384096967395,0.02221845462638802,75.36889096726986,66.6328287646357,-1.7609513329192517,-2.116187014138106,-3.71135952780298,-5.260671776658736,43.919875311208365,0.19499969482422586,0.5404561413792095,1.9377498626708984,0.17473080794508888,3.700768917396708,1.0562403353079937,2.819259390033803,-2.267670015148049,99.04985928203922,37.20126610604004,0.8815095273629041,1,-1.3499994277954102,-1.8924999237060511,-3.953749656677246,-4.984999656677246,2.035001754760742,4,0.0693551234173988,1.196076084761295,31.795000076293945,1.0,31.47500038146973,-1.1818232260704589,31.084999084472656,0.0693551234173988
5211,2014-01-21,32.5,32.634998321533196,32.34999847412109,32.5,10410000.0,0.019927827818702504,1.1111362287717634,0.0,77.94714320383272,68.66012490177906,-2.1423142863381983,-2.646669237816429,-4.24367307520356,-5.837369137719808,44.32686366769944,0.769998550415032,0.6102366097175889,2.4202501296997063,0.3331835199542681,4.5073167394451445,1.3767168248269854,3.463783434572427,-2.6739031967387135,93.44667565405503,33.11097839548876,1.0435333048727193,1,-1.6000003814697301,-2.152501106262207,-4.498749732971191,-5.619999885559082,1.6899986267089844,1,0.01199998121995205,7.6666384096967395,31.864999771118164,1.196076084761295,31.795000076293945,1.0,31.47500038146973,0.01199998121995205
5212,2014-01-22,32.69499969482422,32.740001678466804,32.44499969482422,32.450000762939446,5875200.0,0.005999990609975914,-1.3137313566802358,100.0,79.80197571058162,70.89351353967226,-2.0093372588862977,-2.701778361284493,-4.323543517855899,-5.971940976154361,45.22206303001799,0.29500198364258523,0.6843572668914639,2.438499832153319,0.09625377769584986,4.780745886610784,1.2673768049245844,3.6096228593820534,-2.5318347093703046,96.98983555984752,36.038128303240384,1.1711230272287332,1,-1.6524991989135742,-2.057498931884762,-4.697499752044678,-5.814999580383301,1.1850013732910156,2,0.01881026714198608,1.1111362287717634,32.5,7.6666384096967395,31.864999771118164,1.196076084761295,31.795000076293945,0.01881026714198608
5213,2014-01-23,32.90999984741211,32.90999984741211,32.610000610351555,32.72499847412109,5519800.0,0.006575933769527698,2.243210920263186,0.7551109381082204,87.25589670446345,74.34989424938057,-1.8462939267784044,-2.7730605928653844,-4.419025931075751,-6.1205779414419546,46.197491217458214,0.299999237060554,0.8044292401345281,2.4720000267028794,-0.10268321742587716,5.0466832708316325,1.1846584046385011,3.7593416487672577,-2.386077724936392,100.0,32.06490285013854,1.2873416220643767,1,-1.5649995803833008,-2.1424999237060547,-4.912499904632568,-6.029999732971191,0.5400009155273366,3,0.01200244483728663,-1.3137313566802358,32.69499969482422,1.1111362287717634,32.5,7.6666384096967395,31.864999771118164,0.01200244483728663
5214,2014-01-24,32.10499954223633,32.529998779296875,31.959999084472656,32.52000045776367,14172400.0,-0.02446065964473354,1.620702960572471,-2.2432315400951777,74.20813120621733,75.40204490583277,-0.7397042641919285,-1.8502763984180035,-3.4980128965741386,-5.249788814872886,46.44202020721394,0.9500007629394531,0.9583642541161304,1.5319997787475579,-1.0971894801474775,4.161189037642593,0.2174051493000384,2.8465944081950774,-1.1993049837707872,34.01633129101017,-36.07059379587077,1.3145946294475186,1,-0.7599992752075195,-1.3374996185302734,-4.1137495040893555,-5.22499942779541,1.8899993896484446,4,0.05980383152214919,2.243210920263186,32.90999984741211,-1.3137313566802358,32.69499969482422,1.1111362287717634,32.5,0.05980383152214919
5215,2014-01-27,31.84000015258789,32.185001373291016,31.7549991607666,32.15999984741211,7121800.0,-0.008254147124338473,1.3243190300430954,0.7710819009100102,70.7359292203752,76.42550266547346,-0.2501867563865652,-1.4812581639415114,-3.11768816249657,-4.917877767655387,46.53278751147562,0.43000221252441406,1.1260470954791764,1.1527503967285142,-1.488737526449036,3.7942383199060643,-0.16799356486026085,2.4734943583172893,-0.613616747890898,7.359388856136458,-63.67465351464538,1.3207439615887753,1,-0.09749984741210938,-0.9175004959106445,-3.8425002098083496,-4.960000038146973,1.8800010681152344,0,0.06454146656179449,1.620702960572471,32.10499954223633,2.243210920263186,32.90999984741211,-1.3137313566802358,32.69499969482422,0.06454146656179449
5216,2014-01-28,32.044998168945305,32.115001678466804,31.7549991607666,31.770000457763672,4474400.0,0.00643837987986795,-1.3606698851840824,-0.8593686670004308,74.09325981090562,76.57982262404862,-0.1171269469032481,-1.5769024994883907,-3.2069531075150373,-5.058084559796747,46.37824333404883,0.3600025177002024,1.2991604084384818,1.2369984626769934,-1.4217316873770045,3.895728612730988,-0.09236661235000554,2.5663635377039924,-0.5492361334138955,25.108124309514817,-50.302687041220125,1.3293650750269979,1,0.03250217437744851,-1.0174980163574148,-3.8087482452392507,-4.927497863769524,1.375,1,0.05788745398435613,1.3243190300430954,31.84000015258789,1.620702960572471,32.10499954223633,2.243210920263186,32.90999984741211,0.05788745398435613
5217,2014-01-29,31.729999542236328,31.895000457763672,31.6299991607666,31.69499969482422,2285000.0,-0.009829884372227538,-2.212119110371295,0.12727323169970783,70.24590740598882,76.1171052139901,0.33412337888111665,-1.1657291317712435,-2.782814842304756,-4.676834073511522,45.9917105544575,0.41499900817870383,1.4076283183644875,0.8229998588561998,-1.8172441075835692,3.4632438252959687,-0.49712212436368475,2.1431218420760842,1.1800003051757812,7.812525611357063,-70.78127884440387,1.320121983219884,1,0.49000072479248047,-0.7024993896484375,-3.372499942779541,-4.497499465942383,1.7400016784667969,2,0.07752912448669003,-1.3606698851840824,32.044998168945305,1.3243190300430954,31.84000015258789,1.620702960572471,32.10499954223633,0.07752912448669003
5218,2014-01-30,32.02000045776367,32.064998626708984,31.795000076293945,31.92499923706055,3501000.0,0.00913964449136917,1.9189417683932695,2.7143324250680183,69.57252035811486,75.46996162086106,0.14478657298010944,-1.3405594804045045,-2.9625693497126733,-4.896228292732374,45.64646646720504,0.33499908447265625,1.5815896068706365,0.9962507247924819,-1.6228931157058923,3.615394565290856,-0.3133211954567088,2.305822645041669,0.8643993759155251,43.3334958112487,-31.744432877282357,1.3095719202491878,1,0.2499990463256836,-0.9925003051757812,-3.5937509536743164,-4.787500381469727,1.2999992370605469,3,0.058088712797022435,-2.212119110371295,31.729999542236328,-1.3606698851840824,32.044998168945305,1.3243190300430954,31.84000015258789,0.058088712797022435
5219,2014-01-31,31.75,31.864999771118164,31.47500038146973,31.584999084472656,2840800.0,-0.008432244031970515,-1.0259796878870637,1.7368294249920342,63.29225928531497,74.12811365619939,0.4556488269101493,-0.9237814590760678,-2.581736161717558,-4.558949253587009,46.3104061358619,0.5450000762939418,1.5958774373652638,0.6030002593994155,-1.9011004057207543,3.1071009245195853,-0.6490500731606659,1.8550505919595004,1.1093118202209453,38.732286531719396,-32.40197287494583,1.2520503325600842,1,0.44250011444091797,-0.7224998474121094,-3.272500514984131,-4.427499771118164,1.6049995422363281,4,0.05354333111620302,1.9189417683932695,32.02000045776367,-2.212119110371295,31.729999542236328,-1.3606698851840824,32.044998168945305,0.05354333111620302
5220,2014-02-03,31.3700008392334,31.81999969482422,31.334999084472656,31.790000915527344,3806400.0,-0.01196847750445984,1.0208458338134843,-2.5454408840800853,63.85437064240076,72.5622500382625,0.8471334115928002,-0.41211989138179206,-2.096580954361439,-4.11623192935912,46.49606878341007,0.4850006103515625,1.5590989072495631,0.12600107192993093,-2.2448052752482965,2.4968074191081584,-1.059402101659181,1.3114042455190429,1.4339385234374973,4.487389533092348,-65.50761958902949,1.1854031735891133,2,0.7524986267089844,-0.3425006866455078,-2.8887510299682617,-3.9775009155273438,1.9649982452392578,0,0.08367861085194428,-1.0259796878870637,31.75,1.9189417683932695,32.02000045776367,-2.212119110371295,31.729999542236328,0.08367861085194428
5221,2014-02-04,31.489999771118164,31.559999465942386,31.295000076293945,31.36000061035156,2320800.0,0.003825276655226917,-1.0384550489674924,-0.3095217551237363,54.52515080852466,69.75371393803395,0.6356441219081574,-0.3911095742446449,-2.106410642790692,-4.179682731600785,46.60498434598634,0.26499938964844105,1.4902481501674565,0.1437500000000007,-2.0716718545955004,2.3591718545955054,-0.9639609272977481,1.251460927297753,1.225803174860836,25.324683367145482,-39.72938868071817,1.107710927297752,2,0.6125001907348633,-0.46249961853027344,-2.8862500190734863,-4.097499847412109,1.144998550415032,1,0.07081617865333434,1.0208458338134843,31.3700008392334,-1.0259796878870637,31.75,1.9189417683932695,32.02000045776367,0.07081617865333434
5222,2014-02-05,31.75,31.82999992370605,31.434999465942386,31.614999771118164,4473800.0,0.00825659672186796,1.677968512591747,1.0384700030810932,53.16455585069371,65.965787176504,0.2542341699931825,-0.4791741765585158,-2.277545199711035,-4.381527879837144,47.63914561220376,0.39500045776366477,1.4208052265640418,0.2790001869201646,-1.7100159752369066,2.2680163490772323,-0.715507894158371,1.2735082679987002,0.8521387164041982,59.09101042603313,-1.7298115651969326,0.994508081078534,2,0.16249942779541016,-0.7224998474121094,-3.076249599456787,-4.309999465942383,0.9000015258789062,2,0.052598367525836354,-1.0384550489674924,31.489999771118164,1.0208458338134843,31.3700008392334,-1.0259796878870637,31.75,0.052598367525836354
5223,2014-02-06,31.29999923706055,31.32500076293945,30.875,31.06999969482422,6778600.0,-0.014173252376045609,2.2142613860847145,1.7036974243773133,44.469260122914356,62.661468167248096,0.5049390275997254,0.13860046679738502,-1.7585169424820215,-3.87603706743835,48.12186453587414,0.875,1.254490368443065,-0.2730005264282198,-1.9728161437533451,1.4268150908969055,-1.1229083350907807,0.5769072822343411,1.1975683881348296,42.929225789671776,-12.490936797261448,0.8499078086625623,2,0.23000144958495738,-0.2724990844726598,-2.3912496566772496,-3.8149995803833043,1.6500015258788956,3,0.06932913854749234,1.677968512591747,31.75,-1.0384550489674924,31.489999771118164,1.0208458338134843,31.3700008392334,0.06932913854749234
5224,2014-02-07,31.8799991607666,31.88500022888184,31.36000061035156,31.459999084472656,3548600.0,0.01853034945187182,1.4418461265497056,1.8260909226609772,50.1504453288868,60.37419217930494,-0.12329992977987558,-0.2830354073961594,-2.2500432400284325,-4.401880082341933,48.40506899201076,0.5850009918212891,1.059303501922443,0.1972494125366211,-1.254669441558569,1.6491682666318113,-0.5287100145109704,0.9232088395842162,0.4553117019092383,99.50484485327547,47.55447417481778,0.7259594270475946,2,-0.3849983215331996,-0.8524990081787109,-2.8249998092651367,-4.222499847412109,1.2049999237060547,4,0.04516940313567397,2.2142613860847145,31.29999923706055,1.677968512591747,31.75,-1.0384550489674924,31.489999771118164,0.04516940313567397
5225,2014-02-10,32.205001831054695,32.25,31.92499923706055,32.0,3242200.0,0.010194563326339834,1.2034086794599665,0.48809950908489846,46.844938854676805,57.34660096194619,-0.43704184882196273,-0.47777263210138443,-2.4825835231676194,-4.669966807236669,48.05451671461222,0.37000083923339844,0.8029895871173167,0.4240019798278887,-0.8747004326185177,1.722704392274295,-0.2253492263953163,1.07335318605109,-1.3300018310546946,96.72740589488687,47.959514660139575,0.6493512062232027,2,-0.6425018310546946,-1.177501678466804,-3.0975022315979075,-4.535002708435066,0.6699981689453054,0,0.03570866777820547,1.4418461265497056,31.8799991607666,2.2142613860847145,31.29999923706055,1.677968512591747,31.75,0.03570866777820547
5226,2014-02-11,32.72999954223633,32.830001831054695,32.290000915527344,32.30500030517578,3281600.0,0.016301744490987424,-1.3736407461748374,2.073148492742764,50.34964901717187,55.135905585410974,-0.9550917661092981,-0.8145575921370316,-2.9095297609923634,-5.140884621223428,48.24455102880784,0.625,0.6674476711104589,0.8029996871948235,-0.18118265191388616,1.7871820263035296,0.31090851764047045,1.2950908567491766,-1.8274995422363283,94.88479820172768,50.05964230756993,0.4920911695543539,2,-0.8774986267089808,-1.7024993896484375,-3.622499942779541,-5.012499809265137,-0.30500030517577414,1,0.018484557002685253,1.2034086794599665,32.205001831054695,1.4418461265497056,31.8799991607666,2.2142613860847145,31.29999923706055,0.018484557002685253
5227,2014-02-12,33.150001525878906,33.220001220703125,32.959999084472656,32.959999084472656,2645400.0,0.012832324763725866,-1.7368294249919691,0.44706537056484547,52.30327946872461,53.21710104214539,-1.287922517216817,-1.129850602214482,-3.251335674610921,-5.50173964043956,47.45420428810617,0.4900016784667969,0.5762957821856638,1.1197515487670913,0.07602576314229736,2.1634773343918816,0.5978886559546979,1.6416144415794882,-2.1704014526367175,97.01493994091696,56.724819126955865,0.5218628928123958,2,-1.1025009155273438,-1.9675006866455078,-4.010002136230469,-5.367502212524414,-1.0800018310546875,2,-0.015535540894128341,-1.3736407461748374,32.72999954223633,1.2034086794599665,32.205001831054695,1.4418461265497056,31.8799991607666,-0.015535540894128341
5228,2014-02-13,33.764999389648445,33.779998779296875,33.31999969482422,33.360000610351555,4215800.0,0.01855197090381533,1.1149501894205136,2.1315451333119926,66.53387407843096,53.57728046360272,-1.820842439134136,-1.6490380558258408,-3.7813132254155093,-6.054451758736537,46.51028076022761,0.6299972534179688,0.4592652599337228,1.6202494621276955,0.35422997803730283,2.8862689462180917,0.9872397200824992,2.253259204172892,-2.6509752475585984,99.38019004142605,55.888309713827475,0.6330097420451977,2,-1.437500000000007,-2.2924995422363352,-4.546249866485603,-5.867500305175788,-1.8099994659423935,3,-0.03302229776172805,-1.7368294249919691,33.150001525878906,-1.3736407461748374,32.72999954223633,1.2034086794599665,32.205001831054695,-0.03302229776172805
5229,2014-02-14,33.700000762939446,34.0,33.669998168945305,33.985000610351555,12092800.0,-0.001925029701879022,1.0952588555857816,-0.7037054479692316,69.29462863257224,54.181753573621776,-1.6205671797603927,-1.5114993212896408,-3.6309413524767855,-5.924757444476398,45.36587448653393,0.3300018310546946,0.3848944691064382,1.4600008010864158,0.028891245620719985,2.8911103565521117,0.7444460233535679,2.1755555788192638,-2.372698649873037,85.54221075872886,35.93156084068407,0.7155547777328485,2,-1.262500762939446,-2.0275011062622,-4.481251239776604,-5.787501335144036,-1.3600006103515554,4,-0.022255192374499577,1.1149501894205136,33.764999389648445,-1.7368294249919691,33.150001525878906,-1.3736407461748374,32.72999954223633,-0.022255192374499577
5230,2014-02-18,34.075000762939446,34.174999237060554,33.939998626708984,34.005001068115234,15014000.0,0.0111275961872499,-1.3499523173756194,-0.2456130957957749,70.34071606255797,55.9390386018477,-1.7561938739979013,-1.8049849319600426,-3.9044566237640908,-6.231426001567311,44.151894251944,0.47499847412110796,0.3087300082597011,1.7245007514953556,0.08866832303358052,3.360333179957127,0.9065845372644716,2.542416965726243,-2.4804288611796785,94.69503643696765,40.250625528206626,0.8179162142308865,2,-1.5500011444091726,-2.0975008010864116,-4.856251239776604,-6.137500762939446,-1.8850021362304616,1,-0.02905360693472181,1.0952588555857816,33.700000762939446,1.1149501894205136,33.764999389648445,-1.7368294249919691,33.150001525878906,-0.02905360693472181
5231,2014-02-19,32.889999389648445,33.290000915527344,32.84999847412109,33.025001525878906,7362800.0,-0.03477626843019266,-3.0929704410771173,-1.9286103542235276,59.897608588666365,56.68715557273355,-0.39305176794542973,-0.6211124545640843,-2.621427303162747,-4.9836514956720634,41.69845032758834,1.2250022888183594,0.27818581942276666,0.5199994087219295,-1.132549250827111,2.1725480682709666,-0.3062749210525908,1.3462737384964498,-0.9857762076525844,3.0189352826195623,-54.95609624418282,0.8262743297745189,2,-0.36499977111817117,-0.9124994277954102,-3.4412493705749583,-4.7224988937378,-0.4049987792968892,2,-0.000456047124560488,-1.3499523173756194,34.075000762939446,1.0952588555857816,33.700000762939446,1.1149501894205136,33.764999389648445,-0.000456047124560488
5232,2014-02-20,33.310001373291016,33.34000015258789,33.025001525878906,33.205001831054695,9053000.0,0.01276989940518991,2.8182322613460338,-0.7777620796835147,60.76795120245721,58.49812124823831,-0.6353055277662136,-1.046323212809753,-2.9510067834325113,-5.341792557605238,39.07262393545583,0.450000762939446,0.2897037331505956,0.9092513084411635,-0.7909606005327916,2.609463217415115,0.059145353954185964,1.759357262928141,-1.1332850646873922,34.717179947083864,-24.072643005191964,0.850105954486976,2,-0.5425014495849609,-0.9350013732910156,-3.8612513542175293,-5.142500877380371,-0.710002899169929,3,-0.026568661055057285,-3.0929704410771173,32.889999389648445,-1.3499523173756194,34.075000762939446,1.0952588555857816,33.700000762939446,-0.026568661055057285
5233,2014-02-21,33.30500030517578,33.689998626708984,33.255001068115234,33.485000610351555,2916200.0,-0.00015013713326483824,-2.107138964577657,-1.7142960944596306,63.580783261981324,59.99038101858215,-0.35311995511692373,-1.064805537831596,-2.847490623876837,-5.272495406004115,36.330050003390525,0.43499755859375,0.3745401516986533,0.884500217437747,-0.8494611389724298,2.6184615738479238,0.017519539232658587,1.7514808956428354,-0.8884900451573259,34.33974106137789,-25.872410911704975,0.8669806782050888,2,-0.25500106811522727,-0.7800006866455078,-3.416250705718994,-4.697500228881836,-0.8650016784667969,4,-0.03708153727774133,2.8182322613460338,33.310001373291016,-3.0929704410771173,32.889999389648445,-1.3499523173756194,34.075000762939446,-0.03708153727774133
5234,2014-02-24,34.025001525878906,34.189998626708984,33.59999847412109,33.615001678466804,4562000.0,0.021618412073433735,-1.6817807447223003,-2.2777730682830155,71.88787125264444,62.77292906280077,-0.8234491711371703,-1.7218710345036214,-3.459062657413888,-5.924638395388747,35.29889998348599,0.8849983215332031,0.47846202934980653,1.5085013389587374,-0.3593439336348112,3.376346611552286,0.5745787026619595,2.4424239752555117,-1.3974725886154005,87.6867849222685,19.582055499542207,0.9339226362967745,2,-0.7850017547607422,-1.492502212524414,-3.9637513160705566,-5.245000839233398,-1.3350028991699219,0,-0.0608376637572946,-2.107138964577657,33.30500030517578,2.8182322613460338,33.310001373291016,-3.0929704410771173,32.889999389648445,-0.0608376637572946
5235,2014-02-25,33.89500045776367,34.264999389648445,33.84000015258789,34.24499893188477,6060000.0,-0.0038207512795070953,1.1794866778825033,-0.8536551326305926,69.79422320444905,64.93343730583157,-0.4788696406932047,-1.5073008173200222,-3.2124927438542628,-5.726766282858961,34.712489319490345,0.424999237060554,0.6784034649875039,1.2757502555847182,-0.6602509247494837,3.21175143591892,0.3077496654176173,2.243750845751819,-1.0487257639777994,73.85168250955671,0.3217031308004863,0.9680005901671014,2,-0.33750152587890625,-1.3250007629394531,-3.688750743865967,-4.970000267028809,-1.0499992370605469,1,-0.04587698138884688,-1.6817807447223003,34.025001525878906,-2.107138964577657,33.30500030517578,2.8182322613460338,33.310001373291016,-0.04587698138884688
5236,2014-02-26,33.900001525878906,33.985000610351555,33.799999237060554,33.94499969482422,6474200.0,0.00014754589313148436,1.9600219726563592,0.1285667574931854,68.47078024225266,66.72982628066802,-0.33576141916519475,-1.4400355182242066,-3.1012037118708875,-5.664774906307883,34.068233342151764,0.18500137329100141,0.8225417652855924,1.1880011558532715,-0.8089430566077667,3.1849453683143096,0.18952904962275596,2.1864732620837906,-0.8267308807550222,70.56463769542626,-4.5938309007706835,0.9984721062305182,2,-0.3425025939941406,-1.3300018310546875,-3.6562514305114746,-4.937500953674316,-1.3800010681152344,2,-0.05044256112686374,1.1794866778825033,33.89500045776367,-1.6817807447223003,34.025001525878906,-2.107138964577657,33.30500030517578,-0.05044256112686374
5237,2014-02-27,34.189998626708984,34.299999237060554,34.0,34.029998779296875,4468000.0,0.008554486365102365,-1.7272979487091211,-3.5556968463886065,75.53001342556895,67.72939731923891,-0.5170993844577794,-1.619308991594849,-3.2830055869164667,-5.883337407014132,33.78875916139927,0.39999771118164773,0.9850524174812065,1.3549983024597196,-0.6897411784464254,3.3997377833658646,0.33262856200664714,2.377368042912792,-0.9260513824611678,89.47360735927515,9.815420364826622,1.022369740453072,2,-0.6149997711181641,-1.602499008178711,-3.566249370574951,-4.8524990081787145,-1.9799995422363281,3,-0.049868326552826914,1.9600219726563592,33.900001525878906,1.1794866778825033,33.89500045776367,-1.6817807447223003,34.025001525878906,-0.049868326552826914
5238,2014-02-28,33.880001068115234,34.380001068115234,33.799999237060554,34.09000015258789,7469800.0,-0.009066907605886354,-2.1351217601089547,-1.3124955296473786,68.5528889247475,67.64698179614727,-0.2112930289585364,-1.225660362684529,-2.870536315315796,-5.498671513343332,33.18089716826276,0.5800018310546804,1.0940749104197707,0.9520007133483901,-1.1058151700054566,3.009816596702237,-0.0769072283285368,1.9809086550253134,-0.42956446516112834,35.89764907836301,-39.546071366423426,1.0289079416769238,2,-0.2650012969970703,-1.2525005340576172,-3.0400004386901855,-4.4899997711181605,-1.8549995422363281,4,-0.037780476789853745,-1.7272979487091211,34.189998626708984,1.9600219726563592,33.900001525878906,1.1794866778825033,33.89500045776367,-0.037780476789853745
5239,2014-03-03,33.450000762939446,33.459999084472656,33.209999084472656,33.259998321533196,3910000.0,-0.012691862208365268,1.3809627611260877,-0.9047774750227067,61.3284729198093,66.64562144695299,0.20061190694058695,-0.6975330104658823,-2.341109417546498,-4.995186408433813,32.939152290327,0.6700019836425781,1.156764332436829,0.4370003700256291,-1.5553364730372792,2.429337213088534,-0.5591680515058215,1.4331687915570797,0.9300003051757884,20.512929193469425,-50.08062764291241,0.9961684215314527,3,0.16499900817871804,-0.8225002288818288,-2.3937506675720144,-3.9750003814697195,-1.700000762939446,0,-0.03019438305512634,-2.1351217601089547,33.880001068115234,-1.7272979487091211,34.189998626708984,1.9600219726563592,33.900001525878906,-0.03019438305512634
5240,2014-03-04,33.99499893188477,34.115001678466804,33.834999084472656,33.834999084472656,4164800.0,0.01629291947727407,-2.50003576282106,0.8420936395760091,61.468717403875175,66.82018909308728,-0.39887378189208533,-1.0917649813637027,-2.7981244207019706,-5.456796926908737,33.229967716201934,0.665000915527358,1.100347755034754,0.8507486343383874,-1.0285021572999753,2.72999942597675,-0.08887676148079038,1.7903740301575652,0.38500213623046164,67.0938902999266,-0.4093494435069829,0.939625395819181,3,-0.2924976348877024,-1.3674983978271555,-2.938748836517341,-4.519998550415046,-1.7649993896484446,1,-0.03838800841825574,1.3809627611260877,33.450000762939446,-2.1351217601089547,33.880001068115234,-1.7272979487091211,34.189998626708984,-0.03838800841825574
5241,2014-03-05,33.720001220703125,33.919998168945305,33.71500015258789,33.755001068115234,2805400.0,-0.00808935784150655,-8.11062134440928,-0.21874925494122005,55.30726455411332,66.21344613216019,0.006974630023677264,-0.6757828942526629,-2.4374921786464157,-5.0929369173783385,33.55868661237663,0.2799987792968821,1.0272603313792175,0.4642508506774874,-1.2599619096077106,2.1884636109626854,-0.3978555294651116,1.3263572308200864,0.636599807739259,43.58985227039311,-19.346726191278044,0.862106380142599,3,0.07499885559082031,-1.0925006866455078,-2.3875012397766113,-4.245000839233398,-1.9000015258789062,2,-0.025948990756939128,-2.50003576282106,33.99499893188477,1.3809627611260877,33.450000762939446,-2.1351217601089547,33.880001068115234,-0.025948990756939128
5242,2014-03-06,33.419998168945305,33.709999084472656,33.330001831054695,33.639999389648445,3426400.0,-0.008896887333848191,1.1110922731318216,6.2857765667578995,46.587525223787885,64.3253063501387,0.36232381536792246,-0.25745261120788854,-2.0442260325346098,-4.710183080638821,33.33296939437596,0.3899993896484304,0.9025879571857374,0.08074789047240216,-1.4914827924392853,1.6529785733840932,-0.7053674509834451,0.8668632319282494,0.913670820617682,17.948609268067823,-38.71011987280906,0.7861153414558448,3,0.3750019073486399,-0.7924976348876882,-1.8674979209899831,-3.942498207092278,-2.119998931884755,3,-0.026929915035660668,-8.11062134440928,33.720001220703125,-2.50003576282106,33.99499893188477,1.3809627611260877,33.450000762939446,-0.026929915035660668
5243,2014-03-07,33.470001220703125,33.509998321533196,33.205001831054695,33.47499847412109,3115800.0,0.0014962015109947213,7.133570701934021,0.02271466222773708,47.718260651056276,61.639794061073346,0.37793101479523017,-0.1439283085304126,-2.0023306447227895,-4.68093493708831,34.25627419215699,0.3049964904785014,0.9202923676386021,0.022250843048098545,-1.2229229845899,1.267424670686097,-0.6003360707709007,0.6448377568670978,0.8411943707580534,29.12081693222755,-22.897708339386984,0.6225869138189999,3,0.32250022888183594,-0.8425006866455078,-1.8462510108947754,-3.980001449584961,-2.245000839233395,4,-0.03764571527565663,1.1110922731318216,33.419998168945305,-8.11062134440928,33.720001220703125,-2.50003576282106,33.99499893188477,-0.03764571527565663
5244,2014-03-10,33.31999969482422,33.31999969482422,33.10499954223633,33.10499954223633,2699400.0,-0.004481670762118806,1.0,-43.023664122198575,42.15991602131169,58.56931548516919,0.4664650023616659,0.12594301667772356,-1.7643087035007596,-4.4539853151994535,34.43761870053851,0.3650016784667969,0.8982002423883273,-0.19975070953368856,-1.2070369148156601,0.807535495748283,-0.7033938121746743,0.3038923931072972,0.9469481462206986,21.28709879667314,-24.28664916101344,0.5036431026409868,3,0.4225006103515625,-0.6924991607666016,-1.6712498664855957,-3.692500114440918,-2.0599994659423793,0,-0.03886549162083186,7.133570701934021,33.470001220703125,1.1110922731318216,33.419998168945305,-8.11062134440928,33.720001220703125,-0.03886549162083186
5245,2014-03-11,33.35499954223633,33.459999084472656,33.21500015258789,33.259998321533196,2771000.0,0.0010504155982193897,-1.6486720554272518,0.4418658292081734,56.34378652711018,57.22187173904224,0.38756746519970164,0.19132487182606894,-1.7139023198635925,-4.406182366694772,34.266796472968686,0.24499893188476562,0.8618584732847125,-0.22225074768066122,-1.0238183461301986,0.5793168507688762,-0.6230345469054299,0.17853305154410748,0.842231400880074,30.67489831357359,-19.443929191555714,0.40078379922476887,3,0.3875007629394531,-0.7274990081787109,-1.7449994087219238,-3.625,-1.590000152587887,1,-0.048118709766551526,1.0,33.31999969482422,7.133570701934021,33.470001220703125,1.1110922731318216,33.419998168945305,-0.048118709766551526
5246,2014-03-12,33.334999084472656,33.360000610351555,32.955001831054695,32.959999084472656,3770000.0,-0.0005996239855541319,-1.1039197812215171,3.947317699967581,50.3828129655182,54.42773835459216,0.3564818209749063,0.27296962931244195,-1.6093849538350646,-4.301537088824489,33.34697554415872,0.4049987792968608,0.6987508133112073,-0.2725011825561552,-0.9795299567027271,0.43452759159041676,-0.6260155696294447,0.08101320451713434,0.7966979745909413,50.330945138895444,-1.6643712286612384,0.3535143870732873,3,0.3325023651123047,-0.7074985504150391,-1.7599992752075195,-3.597498893737793,-1.5899982452392578,2,-0.03314832976104787,-1.6486720554272518,33.35499954223633,1.0,33.31999969482422,7.133570701934021,33.470001220703125,-0.03314832976104787
5247,2014-03-13,32.634998321533196,33.435001373291016,32.540000915527344,33.345001220703125,5694200.0,-0.02099897351626201,1.0112297425302925,-1.8933410644531439,41.54038518781111,51.42634905048811,0.9082180297903051,0.9827979478476934,-0.835127374679626,-3.526170148248692,31.802885584739705,0.8950004577636719,0.534080882307201,-0.9467517852783303,-1.7543042324984128,-0.1391993380582477,-1.350528008888368,-0.5429755616682925,1.4025631192896881,9.793573201089481,-42.59948842786766,0.4037762236100401,3,0.6925029754638743,-0.007497787475578832,-1.069998264312737,-2.889998435974114,1.915000915527358,3,-0.024973147498868586,-1.1039197812215171,33.334999084472656,-1.6486720554272518,33.35499954223633,1.0,33.31999969482422,-0.024973147498868586
5248,2014-03-14,32.650001525878906,32.78499984741211,32.470001220703125,32.47499847412109,7082600.0,0.000459727443461011,-2.405435499835038,-0.24648216501991374,28.87867991749522,47.82081649467545,0.7827002681656197,0.9275340644632024,-0.7720729274856488,-3.463916926541703,29.691932060114002,0.3149986267089844,0.374634960777783,-0.8759986877441435,-1.7786361848254941,0.026638809337207192,-1.3273174362848152,-0.4246799392034717,1.2378038624144239,18.18188824068865,-28.517947001513704,0.4513187485406739,3,0.6424999237060547,-0.022500991821289062,-1.1800017356872559,-2.905001640319824,0.779998779296875,4,-0.041347694509242916,1.0112297425302925,32.634998321533196,-1.1039197812215171,33.334999084472656,-1.6486720554272518,33.35499954223633,-0.041347694509242916
5249,2014-03-17,32.950000762939446,33.110000610351555,32.814998626708984,32.814998626708984,3556600.0,0.00918833761225879,-3.3703306018648282,0.7714273258347872,36.20439630938124,45.01366970639834,0.45183231735173024,0.5991863648792943,-0.9760239598385603,-3.685727655088531,27.463759067921977,0.45999908447264914,0.14193523105996064,-0.5384994506836023,-1.4724731704679925,0.395474269100788,-1.0054863105757974,-0.07151259079140715,0.7676681252430626,48.48490686723982,5.003981500573737,0.4669868598921946,3,0.24499893188477273,-0.07999992370604758,-1.6712503433227468,-2.825000762939446,0.9399986267089986,0,-0.05235205892346784,-2.405435499835038,32.650001525878906,1.0112297425302925,32.634998321533196,-1.1039197812215171,33.334999084472656,-0.05235205892346784
5250,2014-03-18,33.084999084472656,33.14500045776367,32.830001831054695,33.0,3868000.0,0.004097065809025802,2.0731298846296293,0.6296128849957946,38.53723809503389,43.1503334331673,0.19464463195942727,0.40708838650400025,-1.0160995917752302,-3.7455093092224025,25.005670197707587,0.31499862670897727,-0.022175714592542306,-0.3540010452270508,-1.2616623453345852,0.5536602548804836,-0.807831695280818,0.09982960482671643,0.4829496836123255,63.7303384999743,22.697317521954837,0.4538306500537689,3,0.005001068115234375,0.06750106811523438,-1.8237485885620117,-2.8224992752075195,1.4200019836425781,1,-0.05516091600701656,-3.3703306018648282,32.950000762939446,-2.405435499835038,32.650001525878906,1.0112297425302925,32.634998321533196,-0.05516091600701656
5251,2014-03-19,32.875,33.275001525878906,32.669998168945305,33.174999237060554,2658000.0,-0.006347259793977544,1.4199949646380545,-3.529440804236687,31.07916891248847,41.427182731911806,0.3041608162015734,0.6491904708770591,-0.7121444743237717,-3.4623477982820035,24.36958614085366,0.6050033569336009,-0.1205522246123536,-0.5632501602172866,-1.472844170783631,0.3463438503490579,-1.0180471655004553,-0.10845315493411789,0.5611950623991575,41.96877878317106,6.771394090142081,0.45479700528317046,3,0.11499977111816406,0.46000099182128906,-1.5799999237060547,-2.6125001907348633,1.4550018310546946,2,-0.03376427712095997,2.0731298846296293,33.084999084472656,-3.3703306018648282,32.950000762939446,-2.405435499835038,32.650001525878906,-0.03376427712095997
5252,2014-03-20,32.424999237060554,32.580001831054695,32.35499954223633,32.415000915527344,3066200.0,-0.013688236135040222,-2.4615452331348844,-0.03332782320107067,29.87552392650504,39.444656429183894,0.6684755068012578,1.0851244718471804,-0.16535433449545422,-2.940180383902323,23.4982962734389,0.5200004577636719,-0.2814190963430576,-0.9690008163452077,-1.984774749664247,0.04677311697383146,-1.4768877830047273,-0.46111384968568814,0.895252564335081,7.608646075639422,-26.364156644473105,0.5078869666595192,3,0.4825000762939382,0.9425010681152273,-0.9849987030029368,-2.1624994277954173,6.080001831054673,3,-0.02097142371093541,1.4199949646380545,32.875,2.0731298846296293,33.084999084472656,-3.3703306018648282,32.950000762939446,-0.02097142371093541
5253,2014-03-21,32.06999969482422,32.634998321533196,32.06999969482422,32.529998779296875,7103200.0,-0.010948328468442514,-1.4565206574560585,-46.00763067528207,30.508485534881643,38.15005304180278,0.8984858060146408,1.4154265718334784,0.2841438221731636,-2.520413378715972,22.396856239789564,0.5649986267089773,-0.3995910153560658,-1.2622503280639634,-2.4383123489947565,-0.08618830713317038,-1.8502813385293564,-0.6742193175985705,1.2050018310546875,0.0,-34.20167279427647,0.5880310104653964,3,0.6949996948242188,1.1550006866455078,-0.4549989700317383,-1.602499008178711,6.4850006103515625,4,0.07733082525213075,-2.4615452331348844,32.424999237060554,1.4199949646380545,32.875,2.0731298846296293,33.084999084472656,0.07733082525213075
5254,2014-03-24,31.95499992370605,32.299999237060554,31.78499984741211,32.24499893188477,3675200.0,-0.0035858987281726096,1.5749994039529278,0.630433881213431,17.202655072954656,33.8010384357855,0.893454358350585,1.4412913719659493,0.4805531651843502,-2.3464054834615276,20.94008359551952,0.5149993896484446,-0.45073457661273864,-1.2737500190734927,-2.552935349892042,0.005435311745056737,-1.9133426844827675,-0.634157353664218,1.127201309204107,11.409388241016671,-17.861986412236796,0.6395926654092748,3,0.6550006866455114,1.1275005340576207,-0.0550003051757777,-1.0350008010864222,7.570001602172855,0,0.04615867266441431,-1.4565206574560585,32.06999969482422,-2.4615452331348844,32.424999237060554,1.4199949646380545,32.875,0.04615867266441431
5255,2014-03-25,32.34000015258789,32.400001525878906,32.06999969482422,32.24499893188477,3965200.0,0.012048199962479966,2.069727830807991,-0.3275915366047397,28.571470881619362,31.377555982018958,0.39038885468830387,0.9842861318090925,0.16522267746138652,-2.66828239784774,19.281019614582853,0.4450016021728551,-0.5109103965589554,-0.8109997749328599,-2.1085749968599288,0.4865754469942125,-1.459787385896398,-0.16221216396932192,0.5087048309326221,37.24830066949142,9.383780115026259,0.6487876109635361,3,0.2700004577636719,0.7425003051757812,-0.2850003242492676,-1.3100004196166992,8.204998016357422,1,0.0479282383966384,1.5749994039529278,31.95499992370605,-1.4565206574560585,32.06999969482422,-2.4615452331348844,32.424999237060554,0.0479282383966384
5256,2014-03-26,32.189998626708984,32.650001525878906,32.189998626708984,32.505001068115234,2788000.0,-0.004638266084451503,-1.9206306917264095,-3.315772566656207,29.967481957892105,30.09167784536129,0.4033032619047461,1.0536301399373968,0.3984496687129919,-2.457544537404573,17.458668730909487,0.4600028991699219,-0.5377866408385259,-0.8755011558532715,-2.1905073818714342,0.43950507016489126,-1.5330042688623493,-0.21799804284419366,0.46723943231201304,46.82057727503253,16.970519159374096,0.6575031130090807,3,0.34000205993652344,0.8925018310546875,0.061251163482666016,-1.0724992752075124,8.319999694824219,2,0.07191682324227955,2.069727830807991,32.34000015258789,1.5749994039529278,31.95499992370605,-1.4565206574560585,32.06999969482422,0.07191682324227955
5257,2014-03-27,32.485000610351555,32.560001373291016,32.290000915527344,32.40999984741211,1935400.0,0.009164398764459625,1.399979655154875,-0.23809581476455796,35.143306916268955,30.787747511891702,0.09475055778364094,0.6580850124731441,0.15071369097077536,-2.683809826587833,15.260376957379734,0.37000274658203125,-0.6432431429826408,-0.49524927139282937,-1.7213708636611926,0.7308723208755303,-1.1083100675270074,0.1178115247413487,-0.700000762939446,80.92478666401982,48.87645060027651,0.61306079613418,3,0.04500007629395242,0.5974998474121165,-0.233750820159905,-1.3675012588500834,7.45000076293946,3,0.05679548056142614,-1.9206306917264095,32.189998626708984,2.069727830807991,32.34000015258789,1.5749994039529278,31.95499992370605,0.05679548056142614
5258,2014-03-28,32.59999847412109,32.955001831054695,32.549999237060554,32.709999084472656,2797200.0,0.00354002960162747,-2.85718437783859,-1.4666598850518586,39.024380315712406,31.101079068150725,-0.03138681411005706,0.46617688146383074,0.0727198099354851,-2.7273472369542446,13.367274313511446,0.4700012207031392,-0.7259481244239581,-0.3162512779235911,-1.4764822766084436,0.8439797207612614,-0.8963667772660173,0.26386422141883514,-0.7994985961913983,69.657884183378,34.75094310632691,0.580115499342427,3,-0.06999778747557883,0.48250198364258523,-0.0287485122680593,-1.4824991226196147,6.960002899169929,4,0.1811350573737518,1.399979655154875,32.485000610351555,-1.9206306917264095,32.189998626708984,2.069727830807991,32.34000015258789,0.1811350573737518
5259,2014-03-31,32.439998626708984,32.549999237060554,32.299999237060554,32.505001068115234,2822600.0,-0.004907971009235346,2.225831856664402,0.5909280066583056,36.563873444013645,30.88181632914847,0.05437994775855515,0.5761708045680223,0.25831124492572854,-2.496411197093046,12.305398619764278,0.29999923706053266,-0.7214998146056999,-0.4257510185241671,-1.576043030508103,0.7245409934597689,-1.000897024516135,0.1493949874678009,-0.5933186706542948,41.80768799730998,6.1024729572298,0.5751460059919686,3,0.09000205993652344,0.6425018310546875,0.3475008010864258,-1.3224992752075124,6.720001220703125,0,0.18850190928898813,-2.85718437783859,32.59999847412109,1.399979655154875,32.485000610351555,-1.9206306917264095,32.189998626708984,0.18850190928898813
5260,2014-04-01,32.689998626708984,32.74499893188477,32.509998321533196,32.615001678466804,1962200.0,0.007706535468043008,1.5405806664466757,-1.1537558685444915,41.1279218884787,31.998344437591836,-0.2878094974375358,0.2354629244133264,0.035078852805035865,-2.6753768549925425,10.623599397775857,0.30500030517578836,-0.6679284805193433,-0.1105010032653837,-1.1319137313554037,0.9109117248246328,-0.6212073673103902,0.40020536077962277,-0.7989857956542963,65.35920335492432,30.202645214518228,0.5107063640450088,4,-0.31999778747558594,0.3925018310546875,0.19625091552734375,-1.5649995803833008,6.680000305175788,1,0.20908544467130885,2.225831856664402,32.439998626708984,-2.85718437783859,32.59999847412109,1.399979655154875,32.485000610351555,0.20908544467130885
5261,2014-04-02,32.845001220703125,32.990001678466804,32.74499893188477,32.85499954223633,1827400.0,0.004741590715990451,-1.333327278342059,-0.13331637843337987,53.398100801702775,34.61196409039158,-0.5001064595532441,0.012170411560909145,-0.1112741868131053,-2.7583612898053644,9.187751893546087,0.3000030517578196,-0.6597185701088364,0.08825159072875977,-0.8378397747161301,1.0143429561736532,-0.3747940919936852,0.5512972734512047,-0.9114288296484361,79.28567146772961,39.230467532256576,0.46304568272244667,4,-0.4575004577636719,0.23749923706054688,0.2187480926513672,-1.6825017929077077,5.774997711181648,2,0.23443436328413547,1.5405806664466757,32.689998626708984,2.225831856664402,32.439998626708984,-2.85718437783859,32.59999847412109,0.23443436328413547
5262,2014-04-03,32.52000045776367,32.759998321533196,32.404998779296875,32.72999954223633,1843800.0,-0.00989498404203426,1.6296589335670133,21.003433803891646,48.088220444524225,36.565267969240765,-0.17904063616774124,0.2806790445036711,0.21249154353984068,-2.3585093015095318,8.09780315223167,0.44000244140625,-0.6809164813771744,-0.19174928665161417,-1.068281513045548,0.6847829397423197,-0.6300153998485811,0.24651682654535279,-0.5230423094642553,31.884122069879556,-10.486075448061474,0.4382661131969674,4,-0.13249969482421875,0.5625,0.5437488555908203,-1.3575010299682546,6.415000915527344,3,0.24569488780133253,-1.333327278342059,32.845001220703125,1.5405806664466757,32.689998626708984,2.225831856664402,32.439998626708984,0.24569488780133253
5263,2014-04-04,32.209999084472656,32.630001068115234,32.095001220703125,32.470001220703125,2674400.0,-0.009532637420889278,-1.1836823666796419,1.23811080835604,39.14954715900457,39.00381153435742,0.1708776950985893,0.5180024872732503,0.5106990195502092,-1.9749389387865115,7.26765957923885,0.5349998474121094,-0.6670273587616293,-0.4387505531311007,-1.265525477998949,0.3880243717367513,-0.8521380155650249,-0.02536309069717646,-0.15345832436319995,12.848916754397452,-27.560268729905076,0.41338746243392516,4,0.32000160217285156,0.8725013732910156,0.8712501525878906,-1.0299997329711843,6.970001220703125,4,0.2398324280779729,1.6296589335670133,32.52000045776367,-1.333327278342059,32.845001220703125,1.5405806664466757,32.689998626708984,0.2398324280779729
5264,2014-04-07,32.025001525878906,32.25,31.84499931335449,32.064998626708984,4370400.0,-0.005743482267993372,-1.0249957084819288,0.15383373925291235,34.682129040295706,39.68277355198812,0.4099610032974681,0.6334868131543416,0.7074613647791779,-1.715024712321295,6.685438137263218,0.40500068664551137,-0.6164667625779288,-0.5589982032775893,-1.367053535220549,0.24905712866537044,-0.9630258692490727,-0.15497053730610588,0.9650001525878977,15.720684778390032,-20.84053537301528,0.40402766597147993,4,0.3924989700317383,0.9249992370605469,1.0962486267089844,-0.5675010681152344,7.119998931884766,0,0.23528491767043924,-1.1836823666796419,32.209999084472656,1.6296589335670133,32.52000045776367,-1.333327278342059,32.845001220703125,0.23528491767043924
5265,2014-04-08,31.75,31.979999542236328,31.75,31.90999984741211,4100800.0,-0.008587088611273996,-1.874997019764919,4.000286123032904,34.042577367895305,40.135561930877365,0.6620962194930016,0.8243451956131054,0.9998177293654464,-1.365945070219432,5.953212739519184,0.27500152587890625,-0.5486148541830786,-0.7537497520446763,-1.5581903752791462,0.05069087118979709,-1.1559700636619112,-0.3515294404274414,1.2171016311645602,0.0,-34.395150214021555,0.40222031161723604,4,0.6200008392333984,1.1825008392333984,1.3712501525878906,-0.2474994659423828,8.509998321533203,1,0.23338582196573565,-1.0249957084819288,32.025001525878906,-1.1836823666796419,32.209999084472656,1.6296589335670133,32.52000045776367,0.23338582196573565
5266,2014-04-09,32.22999954223633,32.235000610351555,31.790000915527344,31.8799991607666,4665800.0,0.015118095818467125,1.4722032371719038,-2.1875044703526214,47.25739143684608,41.4815713220526,0.21050429273340399,0.271223021135242,0.5364997717564961,-1.7704788353763732,5.451027162251026,0.4850006103515554,-0.41420388253320084,-0.21850023269653462,-0.9288381697322663,0.49183770433919705,-0.5736692012144005,0.1366687358213312,0.6884180236816491,47.52478613109773,9.33891927665465,0.3551689685178662,4,0.1400012969970703,0.6049995422363281,0.9350013732910156,-0.7274990081787109,7.909999847412109,2,0.22153271768718819,-1.874997019764919,31.75,-1.0249957084819288,32.025001525878906,-1.1836823666796419,32.209999084472656,0.22153271768718819
5267,2014-04-10,31.81999969482422,32.404998779296875,31.795000076293945,32.314998626708984,3392800.0,-0.01272106277491003,-1.2385348713497775,-1.4142811210838089,46.537400366252754,42.316351327668194,0.5769233135393961,0.650379915705102,0.968915808760066,-1.289265790679746,5.4629739290647645,0.6099987030029297,-0.35471749034577016,-0.5877501487731962,-1.344999246702983,0.16949894915658703,-0.9663746977380896,-0.2091255998083028,1.051681168457037,7.954501120565961,-33.61326167590863,0.3786245489648919,4,0.5500011444091797,0.9099998474121094,1.3912506103515625,-0.16249942779541016,3.5,3,0.21370205224001393,1.4722032371719038,32.22999954223633,-1.874997019764919,31.75,-1.0249957084819288,32.025001525878906,0.21370205224001393
5268,2014-04-11,31.29999923706055,31.670000076293945,31.270000457763672,31.3799991607666,3138200.0,-0.01634193786143412,-4.714383029741549,0.16161635622412795,41.843090252392074,42.902930973043574,0.9980856125823472,1.1215587892913952,1.496403152000429,-0.7025883335573475,5.8650703130228905,0.5499992370605469,-0.3047767238502104,-1.0402504920959466,-1.934804147598573,-0.14569683659332,-1.4875273198472634,-0.5929736643446333,1.5268143916894523,2.6430681638678504,-40.97400044670156,0.44727682775131394,4,0.830001831054684,1.090000152587887,1.9112510681152308,0.4625015258789027,4.799999237060543,4,0.24392978665604215,-1.2385348713497775,31.81999969482422,1.4722032371719038,32.22999954223633,-1.874997019764919,31.75,0.24392978665604215
5269,2014-04-14,31.22500038146973,31.42499923706055,31.01000022888184,31.415000915527344,3406600.0,-0.0023961296299974677,2.952424636009276,2.375008940705304,34.95278480341456,42.216804630258665,0.9863361097065457,1.1180202591352462,1.5868760166273965,-0.559953152316961,5.96190627716473,0.41499900817871094,-0.29525447162377105,-1.0289993286132777,-2.0049499443542977,-0.0530487128722541,-1.5169746364837913,-0.5410240207427677,1.50840445702109,15.412213333406294,-27.812069345860174,0.4879753078705114,4,0.7750005722045934,1.009999275207516,1.985000610351559,0.537500381469723,5.609998703002926,0,0.2547638054930783,-4.714383029741549,31.29999923706055,-1.2385348713497775,31.81999969482422,1.4722032371719038,32.22999954223633,0.2547638054930783
5270,2014-04-15,31.26000022888184,31.38999938964844,30.899999618530273,31.32500076293945,3168800.0,0.0011208918169582915,4.025695701080696,0.3421071123826423,37.047383507022374,40.400058264183066,0.8126141668738747,0.9900459629044853,1.580326303044206,-0.5281828904426611,6.068196220514224,0.4899997711181676,-0.31441516521216073,-0.9027495384216273,-1.892722646826396,0.08722356998314496,-1.3977360926240117,-0.40776298421924295,1.3355322408402621,23.920319674344036,-18.07042086801777,0.4949865542023853,4,0.5699987411498952,0.9199991226196254,1.9250001907348597,0.5025005340576136,4.820001602172848,1,0.25223928890431346,2.952424636009276,31.22500038146973,-4.714383029741549,31.29999923706055,-1.2385348713497775,31.81999969482422,0.25223928890431346
5271,2014-04-16,31.76499938964844,31.774999618530273,31.34499931335449,31.489999771118164,3804400.0,0.016154803489093483,1.915255552322786,-4.230728601191867,40.52629782552185,39.559844639849466,0.15455948924784124,0.4191126713108382,1.1063634745067752,-0.9620790101912391,6.195415155116554,0.514999389648434,-0.30139063581468406,-0.3422503471374476,-1.287545844148692,0.6030451498737968,-0.8148980956430698,0.13039740136817457,0.6609797949544749,57.47509989823267,19.56616909888998,0.47264774850562274,4,9.536743128535363e-07,0.4025011062622035,1.4200010299682582,-0.0024986267089879277,4.3749999999999964,2,0.26743268046947,4.025695701080696,31.26000022888184,2.952424636009276,31.22500038146973,-4.714383029741549,31.29999923706055,0.26743268046947
5272,2014-04-17,31.7450008392334,31.875,31.625,31.81999969482422,2067800.0,-0.0006295781772173159,1.7027105048817957,-0.27272348955117937,38.46157014178223,39.48340274904699,0.05929930617054424,0.40639129402992324,1.149424007320981,-0.883544736660518,6.704000015400726,0.25,-0.3285836365256074,-0.3282489776611328,-1.2743391722021968,0.6178412168799312,-0.8012940749316684,0.1447961196093992,0.5283803887622511,86.66675795853132,50.59382267403428,0.4730450972705325,4,-0.09250164031982422,0.4224996566772461,1.4025001525878906,0.017499923706054688,4.280000686645508,3,0.26445104200595027,1.915255552322786,31.76499938964844,4.025695701080696,31.26000022888184,2.952424636009276,31.22500038146973,0.26445104200595027
5273,2014-04-21,34.549999237060554,34.825000762939446,33.330001831054695,33.790000915527344,22768600.0,0.08836031890603957,1.2824387246694207,-10.133465578189867,66.61418202658398,43.03140863641236,-2.658425110784755,-2.322353734940826,-1.5849355044452196,-3.621245465808812,7.573028271445326,3.0799999237060476,-0.35627814770856503,2.3527494430542077,0.8961189507693419,3.8093799353390736,1.6244341969117713,3.0810646891966407,-3.6499996185302805,92.99359374020545,55.26476657771218,0.7283152461424329,4,-1.6874990463256907,-1.6874990463256907,-1.5724983215332102,-2.787498474121101,1.0300025939941335,0,0.022286554986018947,1.7027105048817957,31.7450008392334,1.915255552322786,31.76499938964844,4.025695701080696,31.26000022888184,0.022286554986018947
5274,2014-04-22,33.43000030517578,34.165000915527344,33.275001525878906,33.900001525878906,13944000.0,-0.03241675706560909,-1.282053288469815,-0.6184240246148847,55.1246672045286,45.37386306270494,-1.4730780413872218,-1.1448844443955721,-0.4245537429115558,-2.4341898770279258,8.052545819326992,1.2749977111816477,-0.3663356109693723,1.1590004920959487,-0.3922724232099597,2.7102734074018535,0.38336403444299805,1.9346369497489029,-2.451500663757326,64.458597426125,28.976270599727293,0.7756364576529527,4,-0.567500114440918,-0.567500114440918,-0.4699993133544922,-1.6674995422363281,2.2150001525878906,1,0.07986832619118855,1.2824387246694207,34.549999237060554,1.7027105048817957,31.7450008392334,1.915255552322786,31.76499938964844,0.07986832619118855
5275,2014-04-23,33.889999389648445,34.03499984741211,33.68000030517578,34.0,4719600.0,0.013760068210392662,2.944432670707413,0.23404324394518325,56.94351506008219,46.45009902084228,-1.7853428177520385,-1.5629402952960518,-0.848469572158514,-2.8245750356530586,8.731028938636348,0.6049995422363281,-0.30177036796239065,1.5414996147155833,-0.1708026258642974,3.2538018552954675,0.6853484944256394,2.3976507350055236,-2.834569725799568,73.13215563739163,41.40649581159072,0.856151120289942,4,-1.0274991989135813,-1.0274991989135813,-0.857499122619636,-2.1274986267089915,2.209999084472649,2,0.0868987827637362,-1.282053288469815,33.43000030517578,1.2824387246694207,34.549999237060554,1.7027105048817957,31.7450008392334,0.0868987827637362
5276,2014-04-24,34.505001068115234,35.35499954223633,34.419998168945305,35.31999969482422,14964400.0,0.018146995855498282,1.1130014612258077,7.409037314468504,62.699948356335405,48.24593768640702,-2.2838719119409987,-2.1034608157686847,-1.4364224983972136,-3.366877367071183,10.193375480189328,1.4650001525878835,-0.18026404998114742,2.0407511711120634,0.07878043936921841,4.002721902854908,1.0597658052406373,3.021736536983486,-3.374179982284545,77.21183435825637,43.62640397681243,0.9809853658714229,4,-1.3775014877319336,-1.3775014877319336,-1.3837509155273438,-2.7425003051757812,2.1800003051757812,3,0.04564557931269997,2.944432670707413,33.889999389648445,-1.282053288469815,33.43000030517578,1.2824387246694207,34.549999237060554,0.04564557931269997
5277,2014-04-25,34.330001831054695,34.330001831054695,33.93000030517578,34.27000045776367,3958200.0,-0.005071706466986625,12.333079026000004,-0.07362144097507507,63.802114377448795,50.68582925585777,-1.9169767006441134,-1.8795153254354844,-1.249390319666844,-3.1327110690798534,11.483162690021429,0.5750007629394531,-0.025402644138232233,1.7735018730163645,-0.3586930269877371,3.9056967730204697,0.7074044230143102,2.8395993230184153,-3.0302136069677807,50.7212168895886,13.91324997440114,1.0660974500020521,4,-1.2025022506713938,-1.2025022506713938,-1.167501449584968,-2.5675010681152415,2.0499992370605327,4,0.052723491466768024,1.1130014612258077,34.505001068115234,2.944432670707413,33.889999389648445,-1.282053288469815,33.43000030517578,0.052723491466768024
5278,2014-04-28,38.50500106811523,39.95000076293945,36.92499923706055,39.84500122070313,53168800.0,0.12161372019747052,2.903229696571447,-22.332824718670107,77.76350761419826,55.44257623483374,-5.545650835526182,-5.8915044642294205,-5.383420918574451,-7.224623203482263,13.531665911839017,5.6199989318847585,0.15550891625316154,5.653250980377187,2.2432337790299997,9.063268181724375,3.9482423797035935,7.358259581050781,-7.043004391302336,78.35206202269835,37.27073953883752,1.7050086006735943,4,-3.080000877380364,-3.080000877380364,-5.3675012588500906,-6.742500305175774,-2.180000305175774,0,-0.06440720616652396,12.333079026000004,34.330001831054695,1.1130014612258077,34.505001068115234,2.944432670707413,33.889999389648445,-0.06440720616652396
5279,2014-04-29,38.55500030517578,39.36999893188477,38.525001525878906,39.1150016784668,24795200.0,0.0012985128080402752,-1.7258027798116258,0.4179114250170051,79.72916130597727,60.18499599027317,-4.969098728744228,-5.754953288837477,-5.3889304168100765,-7.190720397912628,16.031236048941793,0.8649978637695455,0.39858367904536607,5.397500133514406,1.149357660442469,9.645642606586343,3.2734288969784373,7.521571370050374,-6.583723383195295,77.75119049574634,30.173225093528487,2.1240712365359684,4,-2.9075002670288086,-3.130000114440918,-5.560000419616699,-6.792499542236328,-2.4350013732910085,1,-0.07716245494937057,2.903229696571447,38.50500106811523,12.333079026000004,34.330001831054695,1.1130014612258077,34.505001068115234,-0.07716245494937057
5280,2014-04-30,39.525001525878906,39.60499954223633,39.07500076293945,39.349998474121094,19552200.0,0.025158895422778826,2.1641804641417477,-0.3125046832106048,80.56139843966494,64.63334050295573,-5.189107083509484,-6.520971875547687,-6.31434233812989,-8.065377468523302,18.447942556815114,1.0499992370605469,0.7659897418620147,6.025751209259035,0.9223458176126513,11.129156600905418,3.4740485134358394,8.577453905082226,-7.0750011734408815,92.94021254579063,43.48193056405786,2.5517026958231925,4,-3.7375011444091797,-4.100001335144043,-6.678750991821289,-7.752500534057617,-3.095001220703125,2,-0.09816574113412269,-1.7258027798116258,38.55500030517578,2.903229696571447,38.50500106811523,12.333079026000004,34.330001831054695,-0.09816574113412269
5281,2014-05-01,40.54499816894531,41.34000015258789,39.39500045776367,39.65499877929688,26121000.0,0.025806365684731603,-1.7588725779309673,5.085622111779539,84.77483082435838,69.7792583565753,-5.40061874606846,-7.3092768442246125,-7.238775916169089,-8.979059168610611,20.747241199885885,1.9449996948242188,1.2405726828788914,6.66074800491333,0.6789762276333704,12.64251978219329,3.6698621162733502,9.65163389355331,-7.644997791877202,89.2712280699948,33.13523518778118,2.99088588863998,5,-3.237497329711914,-4.4249982833862305,-7.698747634887695,-8.68249797821045,-3.984996795654297,3,-0.10963127131742689,2.1641804641417477,39.525001525878906,-1.7258027798116258,38.55500030517578,2.903229696571447,38.50500106811523,-0.10963127131742689
5282,2014-05-02,40.5099983215332,40.775001525878906,40.3650016784668,40.375,19763400.0,-0.0008632346526757928,-4.2904924811104825,0.15168361136352068,88.18410769222007,72.1759167638682,-4.460636452577873,-7.004098565105579,-7.120189392439272,-8.844053768977773,23.760353992965875,0.4099998474121094,1.756107421032091,6.226248264312744,-0.4039843690731928,12.856480897698681,2.9111319476197792,9.541364581005713,-6.934797962423509,81.20041542606228,17.542058825067556,3.3151163166929685,5,-3.2024974822998047,-4.389998435974121,-7.703747749328613,-8.429997444152832,-4.109996795654297,4,-0.09442105916378174,-1.7588725779309673,40.54499816894531,2.1641804641417477,39.525001525878906,-1.7258027798116258,38.55500030517578,-0.09442105916378174
5283,2014-05-05,39.935001373291016,40.23500061035156,39.67499923706055,39.810001373291016,11594600.0,-0.014193951421038298,-1.8354193224398347,0.9259374381870072,84.67360389463951,75.4591319516583,-3.3988745991633564,-6.135247456013332,-6.4664026824212755,-8.168265982472171,26.328007803428783,0.8349990844726562,2.2642067790056117,5.265001201629637,-1.7457025395030996,12.275704942762374,1.7596493310632724,8.770353072196006,-5.738617030703068,50.08882896190043,-18.8596962029809,3.5053518705663675,5,-2.4250011444091797,-3.8150014877319336,-7.128750801086426,-7.8550004959106445,-2.825000762939453,0,-0.08901966152312224,-4.2904924811104825,40.5099983215332,-1.7588725779309673,40.54499816894531,2.1641804641417477,39.525001525878906,-0.08901966152312224
5284,2014-05-06,39.560001373291016,39.79499816894531,39.435001373291016,39.775001525878906,14297200.0,-0.009390258848239408,1.823576931707682,-1.720001220703125,82.17057656244893,78.2621387852546,-2.305319090764222,-5.4460206313775075,-6.038557321745223,-7.693871999903074,28.56709843839864,0.5,2.831987490195729,4.513251209259032,-2.705724163055571,11.732226581573638,0.9037635231017305,8.122738895416333,-4.792127765903075,21.412836249233692,-51.03251761894933,3.6094876861573026,5,-1.9250011444091797,-3.4400014877319336,-6.753750801086426,-7.082500457763672,-2.5400009155273438,1,-0.08177453230665654,-1.8354193224398347,39.935001373291016,-4.2904924811104825,40.5099983215332,-1.7588725779309673,40.54499816894531,-0.08177453230665654
5285,2014-05-07,39.15999984741211,39.43000030517578,39.10499954223633,39.31999969482422,14208200.0,-0.010111261678291239,-1.4074089772390115,0.7441848086442753,78.89803018964678,80.06192565562255,-1.2059742801954627,-4.7035713640343175,-5.585077966832259,-7.192120976575353,30.662660612633363,0.4550018310546875,3.041874974432595,3.7427496910095215,-3.5242555156655513,11.009754897684594,0.10924708767198865,7.376252294347058,-3.86635611640817,2.460863094222143,-68.90891592857395,3.6335026033375355,5,-1.5249996185302734,-3.0399999618530273,-6.3537492752075195,-6.532499313354492,-2.0400009155273366,2,-0.07763025861523942,1.823576931707682,39.560001373291016,-1.8354193224398347,39.935001373291016,-4.2904924811104825,40.5099983215332,-0.07763025861523942
5286,2014-05-08,39.36999893188477,39.90499877929688,39.27000045776367,39.59500122070313,14230000.0,0.005362591554926688,-1.9882327597812837,1.406265646234175,79.36081376347246,81.7906700318474,-0.7300754441395938,-4.586379095812184,-5.7382176416139075,-7.299473671651285,33.39411394396297,0.7449989318847727,3.4644199011835966,3.5957488059997615,-3.713382599536253,10.904880211535776,-0.05881689676824209,7.250314508767765,-3.592646687154115,15.868208076641485,-51.35382475077902,3.6545657027680063,5,-0.23749923706055398,-3.2499990463256907,-6.643748283386238,-6.7424983978271555,-2.5,3,-0.07467611649661388,-1.4074089772390115,39.15999984741211,1.823576931707682,39.560001373291016,-1.8354193224398347,39.935001373291016,-0.07467611649661388
5287,2014-05-09,38.61999893188477,39.06999969482422,36.39500045776367,39.05500030517578,30000800.0,-0.01905003861690724,10.505369287185083,1.9333197701032185,68.61849232453079,80.77455722188435,0.7738331463370329,-3.4792000849548685,-4.948249883250277,-6.45701228807139,35.67526316792238,2.974998474121101,3.8624872024329946,2.505748844146737,-4.660125684408278,9.671623372701752,-1.0771884201307742,6.088686108424248,-2.397634854525535,57.94266629446897,-5.7707806516617595,3.582937264277508,5,0.24750137329100852,-2.4999990463256907,-5.88499832153321,-5.9924983978271555,-1.6499977111816406,4,-0.05334017647765954,-1.9882327597812837,39.36999893188477,-1.4074089772390115,39.15999984741211,1.823576931707682,39.560001373291016,-0.05334017647765954
5288,2014-05-12,38.935001373291016,39.10499954223633,38.790000915527344,39.02999877929688,5837600.0,0.008156459091617885,1.5714285714285714,0.21838415195603264,77.18520070213066,80.49189493256806,0.5880840644405723,-3.3654265041472797,-5.2088064849709,-6.678938474117437,37.27159185353411,0.4850006103515554,4.207743046419992,2.4390011787414565,-4.4553338418374295,9.333336199320343,-1.00816633154799,5.886168689030903,-2.5400009155273438,72.36473305257424,8.384273285866911,3.4471675102894435,5,-0.06750106811523438,-2.8150014877319336,-6.200000762939453,-6.307500839233398,-1.5100021362304688,0,-0.06510850797480883,10.505369287185083,38.61999893188477,-1.9882327597812837,39.36999893188477,-1.4074089772390115,39.15999984741211,-0.06510850797480883
5289,2014-05-13,39.18000030517578,39.59000015258789,38.415000915527344,39.540000915527344,12664400.0,0.006292511191558159,4.1087025027781,3.789583584306828,76.69022721131277,80.06176479608449,0.49289828959489057,-3.14515326610681,-5.381527796995471,-6.8285714180759385,38.67271133469724,1.1749992370605469,4.609411604777847,2.286250114440918,-4.235496978106298,8.807997206988134,-0.9746234318326898,5.547123660714526,-2.7849998474121094,79.3447629398178,15.83942721877574,3.2608735462736074,5,-0.3125,-3.060000419616699,-6.373749732971191,-6.552499771118164,-1.4749984741210938,1,-0.05283306990048098,1.5714285714285714,38.935001373291016,10.505369287185083,38.61999893188477,-1.9882327597812837,39.36999893188477,-0.05283306990048098
5290,2014-05-14,39.14500045776367,39.32500076293945,38.8650016784668,39.09000015258789,10976200.0,-0.0008933090132591248,1.2168581671109477,-0.15277836646462933,74.86603576250248,78.96078756698938,0.5233636273836382,-2.623656949591968,-5.290736431028904,-6.707260723607689,39.99928640646056,0.45999908447265625,4.451968386621097,1.8570002555847154,-4.164941328718271,7.878941839887702,-1.1539705365667743,4.867971047736205,-2.354400024414062,78.34761581306871,15.891320048406726,3.0109707921514923,5,-0.5599994659423828,-3.02500057220459,-6.461249828338623,-6.517499923706055,-1.4099998474121094,2,-0.05428534870737356,4.1087025027781,39.18000030517578,1.5714285714285714,38.935001373291016,10.505369287185083,38.61999893188477,-0.05428534870737356
5291,2014-05-15,40.2599983215332,40.310001373291016,39.23500061035156,39.334999084472656,13022400.0,0.0284837872200967,1.097551535361129,16.818074628936053,78.87049966626017,77.92594223077161,-0.7110918291132577,-3.235484319116523,-6.326970748881976,-7.729066862796643,42.2837443114604,1.1650009155273438,4.298516415999529,2.547248172760007,-3.015294631166512,8.109790976686526,-0.23402322920325247,5.328519574723266,-3.1054459106445336,98.72278314011385,33.34526702322472,2.781271401963258,5,-1.9074974060058594,-4.139998435974121,-7.608747482299805,-7.632497787475586,-3.05999755859375,3,-0.07799303329749496,1.2168581671109477,39.14500045776367,4.1087025027781,39.18000030517578,1.5714285714285714,38.935001373291016,-0.07799303329749496
5292,2014-05-16,40.13999938964844,40.59500122070313,39.82500076293945,40.38999938964844,17973200.0,-0.00298059952527574,1.3333217737087613,-0.27027049318921326,63.15366281963861,75.53483766688264,-0.7253779110900638,-2.586939571103315,-6.118307260747741,-7.510997405724382,44.91604815369503,0.770000457763679,4.036246175619894,2.0074993133544936,-2.8856247266996036,6.900623353408591,-0.43906270667255853,4.454061333381546,-2.650611159423832,79.12835929543576,14.756206847640698,2.4465620200270504,5,-1.644998550415039,-4.0199995040893555,-7.53749942779541,-7.51249885559082,-3.3199996948242188,4,-0.08146488558759057,1.097551535361129,40.2599983215332,1.2168581671109477,39.14500045776367,4.1087025027781,39.18000030517578,-0.08146488558759057
5293,2014-05-19,35.31999969482422,36.42499923706055,34.889999389648445,35.67499923706055,57465800.0,-0.12007971519967764,-1.5267484026938531,1.4199981689453125,35.27536332540414,70.3242584183221,3.76731310730689,2.4176590292724853,-1.2654357506059384,-2.6218756887041295,44.72806122959861,5.249999999999993,3.468991394123229,-2.8510004043579116,-7.636369547823385,1.934368739107562,-5.243684976090648,-0.45831583262517483,6.020000457763672,7.537250958187331,-52.86466157886797,2.392684571732737,5,2.4225006103515696,0.8000001907348633,-2.7699995040893555,-2.6924991607666016,1.8349990844726634,0,0.046715785394548126,1.3333217737087613,40.13999938964844,1.097551535361129,40.2599983215332,1.2168581671109477,39.14500045776367,0.046715785394548126
5294,2014-05-20,36.099998474121094,36.34500122070313,35.625,36.060001373291016,24378800.0,0.022083770839079975,1.7169724407464793,-0.11266803494482114,34.136146116991696,65.35071574358264,2.7322208152555305,1.9478112515649357,-1.997985577643341,-3.3295109441238395,44.612080052102186,1.0250015258789134,2.852847140797728,-2.2045015335082994,-6.562902348618508,2.153899281601909,-4.3837019410634,-0.025301125953198778,5.1110016632080075,21.20944252613773,-33.62761598143882,2.1792004075551032,5,1.6425018310546946,0.02000141143798828,-3.839998245239258,-3.4724979400634766,0.9650001525878835,1,0.03670362379348302,-1.5267484026938531,35.31999969482422,1.3333217737087613,40.13999938964844,1.097551535361129,40.2599983215332,0.03670362379348302
5295,2014-05-21,36.834999084472656,37.61999893188477,36.43000030517578,37.185001373291016,20611000.0,0.02036012857115388,-1.05172204007407,-8.750691463996185,32.35013785183432,60.127307308956176,1.8246134340424405,1.522831484302138,-2.677146492137773,-3.98953445533612,44.38177559793936,1.520000457763679,2.290724331537106,-1.616750907897952,-5.522680004361611,2.2891781885657068,-3.569715456129785,0.3362136403338809,4.2495810379028285,34.09288467247763,-15.711491642639153,1.9529645482318303,5,0.9075012207031321,-0.7149991989135742,-4.717498779296875,-4.207498550415039,0.21500015258789062,2,0.023618915927943407,1.7169724407464793,36.099998474121094,-1.5267484026938531,35.31999969482422,1.3333217737087613,40.13999938964844,0.023618915927943407
5296,2014-05-22,36.08000183105469,36.83000183105469,35.875,36.52999877929688,15340600.0,-0.020496736044069208,-1.2209329146040702,1.2856971586140953,30.276047726211203,55.867035686920666,2.3063876367596308,2.5316740676214806,-1.873286610166815,-3.1643867105379115,43.190748141070365,0.9599990844726562,1.7293641064378775,-2.450498199462892,-6.074734479252733,1.1737380803269488,-4.2626163393578125,-0.6383800595679716,4.880686676666258,20.858931804869314,-23.942404192069446,1.8121181398949207,5,1.6624984741211009,0.2624979019165039,-4.075002670288086,-3.4525012969970703,1.0749969482421946,3,0.04587025208719342,-1.05172204007407,36.834999084472656,1.7169724407464793,36.099998474121094,-1.5267484026938531,35.31999969482422,0.04587025208719342
5297,2014-05-23,36.13999938964844,36.5,36.08000183105469,36.185001373291016,13345600.0,0.0016629034243038632,-4.090976348461378,0.10000508629751291,32.29115897454885,50.878808828300464,2.0759111929073413,2.755505864323524,-1.8601503524187564,-3.155088784478302,42.65619656662395,0.4199981689453125,1.222829969493752,-2.4810005187988295,-5.735088620927968,0.7730875833303088,-4.108044569863395,-0.8539564677342639,4.699275335711057,45.78755346515674,1.5866813690925667,1.627044051064568,5,1.6025009155273509,0.3425006866455078,-4.173748970031738,-3.5124988555908203,1.2600021362304688,4,0.02933042034291322,-1.2209329146040702,36.08000183105469,-1.05172204007407,36.834999084472656,1.7169724407464793,36.099998474121094,0.02933042034291322
5298,2014-05-27,36.025001525878906,36.03499984741211,35.3849983215332,35.51499938964844,13802800.0,-0.003182010672708291,1.4528415961305925,-11.332881240993473,33.09419848046839,46.034805635984426,1.9385780910839472,2.8197522391884675,-1.6723307687842492,-2.9697227683823115,39.945390365178824,0.7550010681152344,0.6503174452516873,-2.471998405456546,-5.927471760884728,0.9834749499716366,-4.199735083170637,-0.7442617277424546,4.695287692766371,28.63548230731935,-17.685858392336442,1.72773667771409,5,1.717498779296882,1.2824993133544922,-4.115001678466797,-3.397500991821289,2.129997253417976,1,0.022067956565503977,-4.090976348461378,36.13999938964844,-1.2209329146040702,36.08000183105469,-1.05172204007407,36.834999084472656,0.022067956565503977
5299,2014-05-28,35.58000183105469,35.84000015258789,35.400001525878906,35.650001525878906,8056600.0,-0.012352523968792828,-1.0465037880804102,-0.137253728663964,32.95237181785782,41.377731864357244,2.033007811152629,3.194213788633675,-1.1678502150501728,-2.4498413279695512,37.08808882818202,0.625,0.31352205473487516,-2.7682481765747085,-6.461182813375004,0.9246864602255869,-4.614715494974853,-0.9217808581745643,5.02368159101065,8.724986857646092,-41.36215823687176,1.8464673184001459,5,2.162498474121101,1.727499008178711,-2.717501640319824,-2.730001449584961,2.2399978637695312,2,0.04426635377144694,1.4528415961305925,36.025001525878906,-4.090976348461378,36.13999938964844,-1.2209329146040702,36.08000183105469,0.04426635377144694
5300,2014-05-29,35.64500045776367,36.084999084472656,35.55500030517578,36.04999923706055,6878800.0,0.0018268303362551919,1.2315809762443983,5.785722070844686,32.01350673310493,36.17139931622888,1.5861207652079372,2.976223681556718,-1.1757383919070463,-2.441135274849657,33.96359131052942,0.529998779296875,-0.16178912506092757,-2.509249496459958,-6.346723533517874,1.328224540597958,-4.427986514988916,-0.590512477931,4.844409283653327,17.993183720125977,-34.91785389171186,1.918737018528959,5,2.0974998474121165,1.864999771118164,-2.7825002670288086,-2.7950000762939453,2.2849998474121094,3,0.03983723245081405,-1.0465037880804102,35.58000183105469,1.4528415961305925,36.025001525878906,-4.090976348461378,36.13999938964844,0.03983723245081405
5301,2014-05-30,36.099998474121094,36.25,35.79999923706055,36.0,5603600.0,0.01276470782758321,1.2499952316466079,-0.24691055685328914,37.47512954252005,33.318228952104604,0.5352584597725567,2.2884743352602896,-1.5603914140341146,-2.819274053128254,30.237013247166654,0.6049995422363281,-0.6647261021510005,-1.8320014953613253,-5.600733075423598,1.9367300847009474,-3.716367285392465,0.052364294669814626,4.277423060260531,64.1254776917524,11.36135851375252,1.8843657900311372,5,0.15500068664551492,1.5350017547607422,-3.2374982833862305,-3.2374982833862305,1.2350006103515625,4,0.02631581172006081,1.2315809762443983,35.64500045776367,-1.0465037880804102,35.58000183105469,1.4528415961305925,36.025001525878906,0.02631581172006081
5302,2014-06-02,36.685001373291016,36.78499984741211,36.32500076293945,36.36999893188477,7207400.0,0.016205067143958196,-1.2716072639590084,3.150072480353938,39.10937596937012,33.7442303569897,-0.6608734618950223,1.4779971582921334,-2.0522940836891905,-3.3202018939497293,26.274542731060357,0.6850013732910156,-1.145189679462547,-1.055748748779294,-4.658182256553182,2.5466847589945942,-2.8569655026662417,0.7454680051076537,3.5826717181959467,92.85725963346249,40.813860794475445,1.8012167538869452,6,-0.18250274658203125,0.9499988555908203,-3.557501792907715,-3.557501792907715,0.8349990844726562,0,0.012811704740675056,1.2499952316466079,36.099998474121094,1.2315809762443983,35.64500045776367,-1.0465037880804102,35.58000183105469,0.012811704740675056
5303,2014-06-03,36.38000106811523,36.69499969482422,36.17499923706055,36.66999816894531,10285800.0,-0.008314032813362404,2.058824849375624,-0.9206185816702622,36.52549333198219,34.00971338087754,-0.2119927845511853,1.5842346331035202,-1.6443737069071531,-2.9321263985215538,22.817335956656724,0.5200004577636719,-1.8396341669551575,-1.1829990386962947,-4.678808625557124,2.312810548164535,-2.9309038321267096,0.5649057547341201,3.780118549334965,70.75817544323479,21.252469433009708,1.7479047934304162,6,0.1224975585937571,1.7349987030029368,-3.2525014877319265,-3.2525014877319265,0.9799995422363352,1,0.02803739493723234,-1.2716072639590084,36.685001373291016,1.2499952316466079,36.099998474121094,1.2315809762443983,35.64500045776367,0.02803739493723234
5304,2014-06-04,36.32500076293945,36.54999923706055,36.224998474121094,36.44499969482422,6200200.0,-0.0015118280253152427,-1.0312324913276194,0.4137935570434384,36.455317789188086,34.465844485027965,-0.1360238081373666,1.4592677661441726,-1.4812630960050441,-2.800313357470557,19.429179104001314,0.3250007629394531,-2.3097468724661923,-1.076249313354495,-4.481187493199876,2.328688866490886,-2.778718403277189,0.6262197765681989,3.729716449954701,62.601686531012255,16.052598866598977,1.7024690899226909,6,-0.2175006866455078,1.789999008178711,-0.9000005722045898,-0.9000005722045898,0.9300003051757741,2,0.050378471518835566,2.058824849375624,36.38000106811523,-1.2716072639590084,36.685001373291016,1.2499952316466079,36.099998474121094,0.050378471518835566
5305,2014-06-05,36.11999893188477,36.34000015258789,36.0,36.20500183105469,10752000.0,-0.005643546503757646,-1.0923037196145404,0.7083637982006592,28.21051202915558,34.23634051868844,-0.0481770346534347,1.5018432221405718,-1.1807157051055626,-2.5277728205355032,16.250562337288596,0.3400001525878906,-2.138817292703294,-1.1292510986328068,-4.474505160262048,2.216002962996434,-2.801878129447431,0.5433759321818172,3.831423924544467,32.48725853174982,-7.153951447746422,1.6726270308146212,6,-0.03499984741211648,1.9950008392333913,-0.5837488174438548,-0.6949987411499094,1.3100013732910085,3,0.04706536027715047,-1.0312324913276194,36.32500076293945,2.058824849375624,36.38000106811523,-1.2716072639590084,36.685001373291016,0.04706536027715047
5306,2014-06-06,36.43000030517578,36.5,36.03499984741211,36.05500030517578,5529600.0,0.00858254104258438,-1.240959647026381,-4.41161423506746,30.856547622328208,34.076939257330594,-0.3389547656224252,1.0121865778239183,-1.3847635956870477,-2.760881299978749,12.699112701201564,0.4650001525878906,-1.997525881725636,-0.6722497940063477,-3.8807043199373155,2.53620473192462,-2.276477056971835,0.9319774689591398,3.420194081917842,54.77711958713791,19.29918715074001,1.6042272629654846,6,-0.345001220703125,1.6849994659423828,-0.8237500190734863,-1.005000114440918,1.075000762939446,4,0.041174855543080646,-1.0923037196145404,36.11999893188477,-1.0312324913276194,36.32500076293945,2.058824849375624,36.38000106811523,0.041174855543080646
5307,2014-06-09,36.560001373291016,36.57500076293945,36.224998474121094,36.27000045776367,5383600.0,0.0035685168000605394,1.1875163912929452,0.7733357747395834,62.40002624513725,37.3331423422938,-0.45048669598004665,0.7588492839315748,-1.4146262767062936,-2.832811001061998,11.53718548286993,0.3500022888183594,-1.8868274147371906,-0.43924884796142294,-3.573966153375018,2.695468457452172,-2.006607500668224,1.1281098047453781,3.1909891138537034,80.57577254514517,39.84658518845017,1.5673586527067986,6,-0.4675006866455078,1.2724990844726562,0.1537489891052246,-0.4400014877319336,0.6999969482421875,0,0.021197967233880233,-1.240959647026381,36.43000030517578,-1.0923037196145404,36.11999893188477,-1.0312324913276194,36.32500076293945,0.021197967233880233
5308,2014-06-10,36.400001525878906,36.47000122070313,36.15499877929688,36.15499877929688,9963800.0,-0.004376363276862416,-1.5714196742753648,0.8448343900449625,53.4246945191998,39.60784486466513,-0.2589281254362277,0.7580619544664415,-1.1579899098478066,-2.621307834648647,10.28773948243329,0.4050025939941335,-1.6737927118029745,-0.47249870300292685,-3.4800787773817206,2.535081371375867,-1.9762887401923237,1.03129133418647,3.253769139315885,69.56539045862552,25.277889507290645,1.5037900371893982,6,-0.23000144958496094,1.342498779296882,0.313748836517334,-0.2800016403198242,0.06999969482422586,1,0.030769200135568386,1.1875163912929452,36.560001373291016,-1.240959647026381,36.43000030517578,-1.0923037196145404,36.11999893188477,0.030769200135568386
5309,2014-06-11,37.11000061035156,37.34500122070313,36.54499816894531,36.54499816894531,12080800.0,0.01950546853598012,-1.831856973101462,2.306106561205809,53.15731108689636,41.95715645953084,-0.8147532615584439,-0.12118070670477721,-1.7559517253336026,-3.2802616009321923,8.960372865844713,0.9449996948242259,-1.477576976987173,0.34100036621093466,-2.4681542148095517,3.150154947231421,-1.063576924299305,1.7455776567211743,2.448494629332302,82.5278515190702,35.42440073179664,1.404577290510242,6,-0.5375003814697266,0.6324996948242259,-0.2950005531311035,-0.9900007247924805,0.14999771118164062,2,0.006736728533770497,-1.5714196742753648,36.400001525878906,1.1875163912929452,36.560001373291016,-1.240959647026381,36.43000030517578,0.006736728533770497
5310,2014-06-12,37.02000045776367,37.375,36.86000061035156,37.36000061035156,5287200.0,-0.002425226383930168,1.7837885208210902,-0.6017675812898348,62.73711350330974,44.76404356628525,-0.5690383735282367,-0.20927239237594364,-1.5607096278863892,-3.1403389500376377,7.569018186424553,0.5149993896484375,-1.2803372350103075,0.3572502136230469,-2.2251090820772745,2.9396095093233683,-0.9339294342271103,1.648429861473204,2.445124864919485,73.50749986477754,22.130705560767773,1.2911796478501594,6,-0.3325004577636719,0.7224998474121165,-0.1425004005432129,-0.9000005722045898,0.4850006103515554,3,0.006347936451801761,-1.831856973101462,37.11000061035156,-1.5714196742753648,36.400001525878906,1.1875163912929452,36.560001373291016,0.006347936451801761
5311,2014-06-13,37.11999893188477,37.19499969482422,36.935001373291016,37.125,6150400.0,0.002701201320491231,2.586172423772066,0.014709017267086328,63.136724698480485,47.433748980630845,-0.5689669643476876,-0.5866511904299898,-1.5571312666169064,-3.1994657596338882,5.634972720162948,0.2599983215332031,-1.0305092738810089,0.6142486572265682,-1.3566798229421693,2.5851771373953056,-0.37121558285780054,1.599712897310937,2.2536238721376876,79.09829401906143,25.898557278474414,0.9854642400843702,6,-0.43249893188477273,0.6225013732910156,-0.24249887466431375,-0.9999990463256907,0.4550018310546804,4,0.008351330339741114,1.7837885208210902,37.02000045776367,-1.831856973101462,37.11000061035156,-1.5714196742753648,36.400001525878906,0.008351330339741114
5312,2014-06-16,36.86999893188477,37.29999923706055,36.790000915527344,36.935001373291016,4635800.0,-0.006734913986898294,-3.5333491573700453,12.997711670497596,60.93139765906996,50.14551612808505,-0.32404183558708866,-0.6263032153171295,-1.1938465741454891,-2.9127464848304143,3.4197846078678302,0.5099983215332031,-0.7655148394178042,0.5277486801147546,-0.4818808408911579,1.5373782011206671,0.022933919611794806,1.0325634406177144,2.4139514038502057,58.60651124396562,2.204569007580588,0.5048147605029577,6,-0.18249893188477273,0.8725013732910156,0.7562508583068777,-0.7499990463256907,0.6000022888183594,0,0.01722273269938479,2.586172423772066,37.11999893188477,1.7837885208210902,37.02000045776367,-1.831856973101462,37.11000061035156,0.01722273269938479
5313,2014-06-17,36.97000122070313,37.040000915527344,36.79499816894531,36.81999969482422,2058200.0,0.0027122943237158914,-1.449971390425329,-2.3076291079815823,69.74428554708342,53.84429032340676,-0.37051492677577613,-0.6285811358046018,-1.1670726503929814,-2.978508148495955,3.3002123724320596,0.24500274658203125,-0.5926294945262072,0.5452508926391673,-0.37868470913378616,1.4691864944121207,0.08328309175269055,1.007218693525644,2.2260700961101136,51.20507399577252,-10.763878469034971,0.46196780088647793,6,-0.2825012207031321,0.7724990844726562,0.5237488746642995,-0.8500013351440501,0.289997100830071,1,0.007844119319846632,-3.5333491573700453,36.86999893188477,2.586172423772066,37.11999893188477,1.7837885208210902,37.02000045776367,0.007844119319846632
5314,2014-06-18,37.42499923706055,37.43999862670898,37.165000915527344,37.31499862670898,4339000.0,0.012307222108032256,2.928555858310924,0.7333299425258252,72.76211140856842,58.794468032230405,-0.7298170860631288,-1.032142222943051,-1.481429549907503,-3.383418571248491,3.2952366715526926,0.46999740600584516,-0.4604626351334673,0.9339988708496065,-0.0777347631492944,1.9457325048485075,0.42813205385015607,1.439865687849057,1.6849506412094044,97.69239346686885,28.914890390955378,0.505866816999449,6,-0.6875,0.3175010681152415,0.06875085830688477,-1.3049993515014648,-0.18499755859375,2,-0.025517649587864732,-1.449971390425329,36.97000122070313,-3.5333491573700453,36.86999893188477,2.586172423772066,37.11999893188477,-0.025517649587864732
5315,2014-06-19,37.70500183105469,37.88000106811523,37.59000015258789,37.80500030517578,4943000.0,0.00748169939084109,1.320007324218825,-0.9090719933415975,71.48594131405059,63.308845109088445,-0.850815173119237,-1.3108315050330788,-1.605772179796908,-3.6069655864046055,3.7269135402239777,0.4550018310546804,-0.25501506380894057,1.1705013275146499,0.029888131968547782,2.311114523060752,0.6001947297415953,1.7408079252877044,1.3205490374428308,83.9450263704041,13.976826887832473,0.5703065977730519,6,-0.6875019073486328,0.037498474121100855,-0.21125173568725586,-1.5850019454956055,-0.7600021362304688,3,-0.011802240761462301,2.928555858310924,37.42499923706055,-1.449971390425329,36.97000122070313,-3.5333491573700453,36.86999893188477,-0.011802240761462301
5316,2014-06-20,37.73500061035156,38.07500076293945,37.68999862670898,38.060001373291016,8451000.0,0.0007956180305013216,1.1690289165171632,3.2500572213321126,66.50940057748211,63.765442257126765,-0.7557026290160067,-1.2759007519025403,-1.4920272226645253,-3.5830344310535693,4.314636959502276,0.38500213623047586,-0.030004631005084548,1.1177501678466797,-0.12002569052917522,2.3555260262225346,0.49886223865875223,1.7366380970346071,1.2078392285689716,73.5408410146799,6.200769207467431,0.6188879291879258,6,-0.6200008392333984,0.007499694824225855,-0.38250017166137695,-1.6150007247924805,-1.1800003051757812,4,-0.006095124910988847,1.320007324218825,37.70500183105469,2.928555858310924,37.42499923706055,-1.449971390425329,36.97000122070313,-0.006095124910988847
5317,2014-06-23,37.20000076293945,37.3650016784668,37.1349983215332,37.22000122070313,4837600.0,-0.014177814727935778,-2.066602242962134,0.06153972557721355,62.02344302347452,64.72085875760173,-0.13451770345032799,-0.6929441322323981,-0.8033191566036493,-2.991638509738671,4.7206649997116354,0.6000022888183594,0.2958170621590952,0.5297502517700181,-0.7127491250753977,1.772249628615434,-0.09149943665268978,1.150999940192726,1.6617822669956368,31.640763533952228,-33.81010019105787,0.6212496884227087,6,0.10999870300292969,0.5424995422363352,0.036249637603759766,-1.080000877380371,-0.604999542236321,0,0.010080644954545193,1.1690289165171632,37.73500061035156,1.320007324218825,37.70500183105469,2.928555858310924,37.42499923706055,0.010080644954545193
5318,2014-06-24,36.81999969482422,37.06999969482422,36.75500106811523,36.7599983215332,3519200.0,-0.010215082266713527,-8.000490489943331,-2.999999999998934,56.62648387462481,65.10632240068266,0.3479120633924566,-0.2638581503396864,-0.25409265122765134,-2.5615089990607203,4.641443599411544,0.44499969482422586,0.5795470838680217,0.10999927520752095,-1.0959115875624548,1.3159101379774967,-0.49295615617746336,0.7129547065925053,1.9623476623051417,4.924139525475182,-58.371941585987045,0.6029554313849865,6,0.595001220703125,-0.33749961853027344,0.4875006675720215,-0.6999998092651367,-0.4249992370605469,1,0.017653490800280558,-2.066602242962134,37.20000076293945,1.1690289165171632,37.73500061035156,1.320007324218825,37.70500183105469,0.017653490800280558
5319,2014-06-25,37.15499877929688,37.15499877929688,36.74499893188477,36.74499893188477,4283800.0,0.009098291342999554,1.0,6.833174391251828,63.38938419067754,65.17879692150132,0.022313755440457328,-0.5004719060900058,-0.4100667106920284,-2.8396115863232794,4.585841439533148,0.4099998474121094,0.5642625935530106,0.3662485122680721,-0.7296429300231395,1.4621399545592837,-0.18169720887753016,0.9141942334136743,1.5495016184828572,30.82701375583693,-34.863926983544715,0.5479457211456056,6,0.25500106811522727,-0.424999237060554,-0.22374868392945046,-1.0349988937378,-0.8600006103515696,2,0.0028259869650386626,-8.000490489943331,36.81999969482422,-2.066602242962134,37.20000076293945,1.1690289165171632,37.73500061035156,0.0028259869650386626
5320,2014-06-26,37.06499862670898,37.165000915527344,36.81999969482422,36.90499877929688,3769200.0,-0.0024222892085803416,-1.0909290577641115,0.39024367550866934,58.71053829610195,64.68699843234813,0.1333961891699431,-0.3147730576491483,-0.13952455685238618,-2.686593155430522,4.682440309031098,0.345001220703125,0.6220314509647054,0.20524845123290447,-0.7541346337869328,1.1646315362527417,-0.27444309127701416,0.6849399937428231,1.5632117509081382,24.060094306069296,-41.23461602349253,0.47969154250991825,6,0.3450012207031321,-0.33499908447264914,-0.13374853134154563,-0.9449987411498952,-0.21999740600584516,3,0.004721517826570487,1.0,37.15499877929688,-8.000490489943331,36.81999969482422,-2.066602242962134,37.20000076293945,0.004721517826570487
5321,2014-06-27,37.04999923706055,37.2599983215332,37.03499984741211,37.17499923706055,2286800.0,-0.00040467800361987383,-1.9032289820830872,-0.7812507450588396,56.94048205686816,64.24356336543684,0.15357160199310016,-0.23710952865032908,0.043284801692784924,-2.6099389749803876,4.9224183458685875,0.22499847412109375,0.6316299315160947,0.14274902343750284,-0.7500080931045261,1.0355061399795318,-0.3036295348335116,0.5891275817085173,1.5034469207971952,49.19337968375011,-13.583097923360029,0.4463785582710144,6,0.3600006103515625,-0.31999969482421875,-0.11874914169311523,-0.9299993515014648,-0.8449974060058594,4,-0.00283399580022925,-1.0909290577641115,37.06499862670898,1.0,37.15499877929688,-8.000490489943331,36.81999969482422,-0.00283399580022925
5322,2014-06-30,37.15499877929688,37.28499984741211,36.80500030517578,37.07500076293945,3302000.0,0.002833995800229472,1.8235254518731276,-0.6399841308594318,60.86327460343601,63.25678437169823,0.1042094912177447,-0.32158025158370407,0.11141992193500272,-2.6561986899081944,5.1794528582445984,0.4799995422363281,0.6097134803110649,0.22424869537353942,-0.6686192391150314,1.1171166298621102,-0.22218527187074955,0.6706826626178284,1.3251784431966769,75.92576894276651,13.429385340155491,0.4464339672442867,6,0.25500106811522727,-0.424999237060554,-0.11249876022339578,-1.0349988937378,-1.6999969482421946,0,-0.016148526277315445,-1.9032289820830872,37.04999923706055,-1.0909290577641115,37.06499862670898,1.0,37.15499877929688,-0.016148526277315445
5323,2014-07-01,37.400001525878906,37.665000915527344,37.375,37.650001525878906,1772000.0,0.006594072254916705,1.0714441416893732,-3.1250774879592855,54.81728753672116,61.2629150526041,-0.08200714526368102,-0.5125265442792255,-0.04445886419573242,-2.833255362727172,5.688461401991707,0.5100021362304616,0.5838163349595575,0.4182514190673814,-0.4585387611686258,1.2950415993033886,-0.020143671050625755,0.8566465091853885,1.0083721399577499,71.19578062220873,10.769209310751087,0.4383950901180039,7,0.009998321533203125,-0.6700019836425781,-0.28750133514404297,-1.2800016403198242,-2.395000457763672,1,-0.021524071452744598,1.8235254518731276,37.15499877929688,-1.9032289820830872,37.04999923706055,-1.0909290577641115,37.06499862670898,-0.021524071452744598
5324,2014-07-02,38.15499877929688,38.165000915527344,37.69499969482422,37.84000015258789,5179800.0,0.020187091513767852,1.8059531536455664,-1.259994506835966,65.44215724029692,60.591383488853694,-0.8074793338054818,-1.1841051359588022,-0.6636150429192043,-3.5244874132655397,6.397764853214051,0.7649993896484375,0.6060296546461714,1.0817487716674847,0.11608968879680504,2.0474078545381644,0.5989192302321413,1.5645783131028281,0.1830074010160132,99.26454913664516,38.81991864742977,0.48282954143534074,7,-0.6999988555908274,-1.372497558593757,-0.6299982070922923,-2.0349988937378,-3.9099998474121094,2,-0.046127594754063916,1.0714441416893732,37.400001525878906,1.8235254518731276,37.15499877929688,-1.9032289820830872,37.04999923706055,-0.046127594754063916
5325,2014-07-03,37.81999969482422,38.00500106811523,37.685001373291016,38.00500106811523,2032600.0,-0.008779952697952509,2.45943048023608,-0.5873085074174634,58.95141675520458,59.75160750860063,-0.5078591459165906,-0.7538672923693781,-0.2086962678812938,-3.1322131382848113,7.027986026112035,0.4699974060058665,0.5832034825939516,0.6617496490478487,-0.24828913645158934,1.5717884345472868,0.2067302562981297,1.1167690417975678,0.4490463496753847,74.63227456832232,15.863659007338768,0.4550193927497196,7,-0.36499977111816406,-0.9599990844726562,-0.2949991226196289,-1.6999998092651367,-3.1650009155273438,3,-0.040322621316351004,1.8059531536455664,38.15499877929688,1.0714441416893732,37.400001525878906,1.8235254518731276,37.15499877929688,-0.040322621316351004
5326,2014-07-07,37.93000030517578,38.28499984741211,37.86999893188477,38.02999877929688,3684200.0,0.0029085301755467086,-2.77271466222795,0.5405282800998592,64.05837194406848,59.97771072199996,-0.6563079500320512,-0.7860299488874745,-0.21485286230985423,-3.192100157432492,7.9062202659665735,0.4650001525878906,0.5051434953429421,0.6967502593994155,-0.20780675180742492,1.6013072706062559,0.24447175379599173,1.1490287650028392,-3.0400009155273366,76.01353702448365,16.51289348523511,0.45227850560342175,7,-0.41500091552734375,-0.8875007629394531,-0.30375003814697266,-1.8100004196166992,-3.325000762939453,0,-0.028605301232349167,2.45943048023608,37.81999969482422,1.8059531536455664,38.15499877929688,1.0714441416893732,37.400001525878906,-0.028605301232349167
5327,2014-07-08,37.334999084472656,37.63000106811523,37.20000076293945,37.61999893188477,2960800.0,-0.01568682351478745,1.8196360452755522,2.8500419623100846,54.27899080894838,59.71687815914702,-0.04486100497825163,-0.13701574952098383,0.4848610583978541,-2.5566427196581216,8.505437003421362,0.7299995422363281,0.3982022567699559,0.06299915313720561,-0.7847370403423142,0.9107353466167254,-0.3608689436025543,0.4868672498769655,-2.377099685668938,12.442252114785568,-46.120444677623745,0.42386809673975934,7,0.18000030517578125,-0.19249916076660156,-0.3899993896484375,-1.2149991989135742,-3.0849990844726562,1,-0.030266433135870296,-2.77271466222795,37.93000030517578,2.45943048023608,37.81999969482422,1.8059531536455664,38.15499877929688,-0.030266433135870296
5328,2014-07-09,37.52000045776367,37.540000915527344,37.18000030517578,37.31999969482422,5118000.0,0.004955172835880761,1.9999841055392196,-0.7017574386636332,51.189000693233616,58.36127999276436,-0.13424205206906947,-0.24644265521448716,0.2742877702776525,-2.709521144766022,9.151540038924583,0.3600006103515625,0.32174540172714927,0.19200057983398722,-0.555207876511254,0.9392090361792285,-0.18160364833862985,0.5656048080066043,-2.495559049987783,30.76925732473962,-21.90014235226854,0.37360422817261957,7,0.024999618530273438,-0.3775005340576172,-0.4512510299682617,-1.4000005722045898,-3.200000762939453,2,-0.05503727615977927,1.8196360452755522,37.334999084472656,-2.77271466222795,37.93000030517578,2.45943048023608,37.81999969482422,-0.05503727615977927
5329,2014-07-10,37.36000061035156,37.38999938964844,37.040000915527344,37.06499862670898,2045000.0,-0.004264388205224567,-1.028991917203861,1.4750042915180885,45.548371345766164,56.898816998282605,0.06469921690604252,-0.07036054309386941,0.40471738170711546,-2.516964779224182,9.131669901515663,0.4799995422363281,0.292904147086233,0.019500732421875,-0.720683829636684,0.759685294480434,-0.3505915486074045,0.3895930134511545,-2.270348033782952,25.702808783922492,-22.059897145789684,0.37009228102927993,7,0.1849994659423828,-0.2175006866455078,-0.05125141143798828,-1.2400007247924805,-3.0900001525878906,3,-0.06303531862319656,1.9999841055392196,37.52000045776367,1.8196360452755522,37.334999084472656,-2.77271466222795,37.93000030517578,-0.06303531862319656
5330,2014-07-11,37.25500106811523,37.32500076293945,37.125,37.14500045776367,1231000.0,-0.0028104802066636347,-1.6666497126290627,0.372880917590129,43.9240576009518,55.452547614291895,0.2229282369704535,0.05601950133454636,0.44704608707845495,-2.385676446642627,9.088536623317312,0.2350006103515625,0.31211636202981197,-0.09724884033203551,-0.8233380818938798,0.6288404012298088,-0.4602934611129612,0.2657957804488902,-2.101441546129749,17.26910337685201,-26.107881228025555,0.36304462078092253,7,0.28999900817871804,-0.11250114440917258,-0.14375114440917258,-1.1350011825561452,-2.1150016784667827,4,-0.08079457924929634,-1.028991917203861,37.36000061035156,1.9999841055392196,37.52000045776367,1.8196360452755522,37.334999084472656,-0.08079457924929634
5331,2014-07-14,37.43000030517578,37.49499893188477,37.28499984741211,37.34500122070313,2442600.0,0.004697335446067763,-1.0487532564198683,0.7727146622277562,53.203336106692475,54.601443336875946,0.12013417842003804,-0.09967479507963617,0.17723481138241226,-2.514181299176272,9.115964797337266,0.23999786376954546,0.279417854367388,0.062250328063967686,-0.6561581618616046,0.78065881798954,-0.2969539168988149,0.42145457302675027,-2.213811976681768,66.10157437041427,20.362632723047795,0.359204244962785,7,0.2325000762939453,-0.2700004577636719,-0.3300008773803711,-1.3100004196166992,-2.170001983642578,0,-0.07413843182617297,-1.6666497126290627,37.25500106811523,-1.028991917203861,37.36000061035156,1.9999841055392196,37.52000045776367,-0.07413843182617297
5332,2014-07-15,37.50500106811523,37.94499969482422,37.48500061035156,37.78499984741211,3102000.0,0.0020037606820182408,-1.874997019764919,-3.294138766717889,60.426200991008244,55.224655942907845,0.11175455600311324,-0.13140056158933788,0.0074670286967588595,-2.548485765773023,9.466440969299072,0.5149993896484375,0.2817244610089773,0.10550098419188458,-0.5754343594723039,0.7864363278560731,-0.23496668764020967,0.44596865602397884,-2.2274365092428496,51.38130163547384,0.45975180337529054,0.34046767183209337,7,0.1574993133544993,-0.2850017547607351,-0.4050016403198171,-1.3850011825561452,-2.0050010681152273,1,-0.0773230620794283,-1.0487532564198683,37.43000030517578,-1.6666497126290627,37.25500106811523,-1.028991917203861,37.36000061035156,-0.0773230620794283
5333,2014-07-16,37.2599983215332,37.5099983215332,37.185001373291016,37.5099983215332,3451000.0,-0.006532535384735971,1.5999755859375,0.8928610354223206,51.64318351957062,53.69143664060492,0.3741558461459391,0.14381548764446705,0.17143861780503755,-2.263718392230807,9.684523792624756,0.3249969482421875,0.2911712454642128,-0.1540016174316392,-0.8082561997771691,0.5002529649138907,-0.48112890860440416,0.17312567374112575,-1.9222850568900327,24.309138425223402,-27.949903698926995,0.3271272911727633,7,0.40250205993652344,-0.03999900817871094,-0.2974977493286133,-1.139998435974121,-0.664997100830071,2,-0.08078364082463396,-1.874997019764919,37.50500106811523,-1.0487532564198683,37.43000030517578,-1.6666497126290627,37.25500106811523,-0.08078364082463396
5334,2014-07-17,36.47000122070313,37.15999984741211,36.45000076293945,36.94499969482422,5037800.0,-0.021202284928003245,-1.7572812657402743,1.8999938964843466,42.36203676407955,51.84817219714659,1.0057674195788806,0.9049978534164254,0.8816432593087526,-1.4496431272671444,9.408798528396082,0.80999755859375,0.25823427350050565,-0.8962488174438406,-1.6747283832006588,-0.11776925168702235,-1.2854886003222532,-0.5070090345654279,-1.073342224404584,1.3378242176042312,-52.237344020161395,0.3892397828784098,7,0.8974990844726491,0.8974990844726491,0.4862489700317312,-0.3500013351440501,0.055000305175774145,3,-0.058952603617090316,1.5999755859375,37.2599983215332,-1.874997019764919,37.50500106811523,-1.0487532564198683,37.43000030517578,-0.058952603617090316
5335,2014-07-18,37.2599983215332,37.34000015258789,36.85499954223633,37.040000915527344,4871600.0,0.02166155948417159,1.552627616322843,-0.4631539215213934,52.2483850836293,50.535951434875564,0.14302048094393172,0.0842735850219043,0.03228360445682199,-2.2086480766950842,8.674047974427484,0.8699989318847585,0.2542237846090245,-0.08400154113769531,-0.8469983759025013,0.6789952936271106,-0.4654999585200983,0.29749687624470766,-1.8055725082123857,54.18047741161761,0.04893388252694564,0.38149841738240126,7,-0.06249809265136719,0.10750198364257812,-0.10249805450439453,-1.139998435974121,-0.3149986267089844,4,-0.08024685986208324,-1.7572812657402743,36.47000122070313,1.5999755859375,37.2599983215332,-1.874997019764919,37.50500106811523,-0.08024685986208324
5336,2014-07-21,37.50500106811523,37.53499984741211,37.24499893188477,37.31499862670898,2128400.0,0.006575490005871432,1.3200073242185613,0.8636576442232664,53.638276391788985,50.464760944080076,-0.18842298886238495,-0.18850856930918525,-0.2772286040107943,-2.420999207212027,7.811337430820689,0.29000091552733664,0.1428346018158777,0.17250118255614666,-0.5724007355139591,0.9174031006262524,-0.19994977647890977,0.5449521415912031,-1.9939637741125864,70.56863270435389,18.401031404661147,0.37245095903505415,7,-0.30750083923339133,-0.13750076293944602,-0.29000091552733664,-1.3850011825561452,-0.6350021362304545,0,-0.06305830185610584,1.552627616322843,37.2599983215332,-1.7572812657402743,36.47000122070313,1.5999755859375,37.2599983215332,-0.06305830185610584
5337,2014-07-22,37.57500076293945,37.775001525878906,37.525001525878906,37.70500183105469,3082200.0,0.0018664096208689251,-1.1739173701756422,-0.6842073562479923,51.887802593665874,50.54240559968366,-0.24674624384707755,-0.2413477597645084,-0.388075962685825,-2.4622391823434526,7.617113269599969,0.270000457763679,0.07815447488299299,0.22375087738036825,-0.5259710400308109,0.9734727947915474,-0.1511100813252213,0.5986118360859578,-2.00848421786862,84.90561148842204,33.69314539719872,0.37486095870558805,7,-0.3775005340576172,-0.20750045776367188,-0.3600006103515625,-1.455000877380371,-0.7999992370605469,1,-0.06161017683037695,1.3200073242185613,37.50500106811523,1.552627616322843,37.2599983215332,-1.7572812657402743,36.47000122070313,-0.06161017683037695
5338,2014-07-23,37.47000122070313,37.709999084472656,37.459999084472656,37.54499816894531,5485800.0,-0.0027943989382398504,-4.263090266623836,0.5768948619383825,41.405301710439126,50.08206452909177,-0.167164037262431,-0.08975679017407856,-0.33614140234841017,-2.323848736153934,7.775593483975293,0.25,-0.025965731920052804,0.08625125885010476,-0.6216952220489134,0.7941977397491229,-0.26772198159940785,0.4402244992996174,-1.849115009585475,76.98112229768495,30.531358064099038,0.35397324044950973,7,-0.27250099182129617,-0.10250091552735086,-0.2550010681152415,-1.35000133514405,-0.3500022888183594,2,-0.0525754245135881,-1.1739173701756422,37.57500076293945,1.3200073242185613,37.50500106811523,1.552627616322843,37.2599983215332,-0.0525754245135881
5339,2014-07-24,37.2599983215332,37.584999084472656,37.24499893188477,37.32500076293945,2805000.0,-0.005604560777379919,-6.157805974944705,0.8667344862666131,42.74610451665565,49.95118085305887,0.0303537862034986,0.13546089155279617,-0.1906360783226333,-2.0744712197694,7.756649226488429,0.3400001525878835,-0.05209627215850787,-0.12900161743164062,-0.8313405915069865,0.5733373566437052,-0.48017110446931355,0.2221678696060323,-1.5858298376896585,44.02151152906835,1.0896916687163127,0.3511694870376713,7,-0.06249809265136719,0.10750198364257812,-0.0449981689453125,-1.139998435974121,0.7450027465820241,3,-0.017847480697436247,-4.263090266623836,37.47000122070313,-1.1739173701756422,37.57500076293945,1.3200073242185613,37.50500106811523,-0.017847480697436247
5340,2014-07-25,37.2400016784668,37.36999893188477,37.11999893188477,37.25500106811523,2931600.0,-0.0005366785820505315,1.0408570004981377,0.23075117370881087,40.84882569061692,48.578457473494915,0.05363981307402099,0.17838652532054766,-0.23557085110084586,-2.0235185669185682,7.701683064237313,0.25,-0.07780712248126775,-0.15774841308594034,-0.8473360078854313,0.5318391817135506,-0.5025422104856858,0.18704538431380513,-1.5136165673518818,18.32095745610115,-19.58246044960237,0.3447937973997471,7,-0.04250144958496094,0.12749862670898438,-1.9073486328125e-06,-1.1200017929077148,0.07999801635742188,4,-0.019199788409282603,-6.157805974944705,37.2599983215332,-4.263090266623836,37.47000122070313,-1.1739173701756422,37.57500076293945,-0.019199788409282603
5341,2014-07-28,36.94499969482422,37.290000915527344,36.90999984741211,37.28499984741211,3064000.0,-0.00792164259791528,1.1714204749811992,22.66759918617554,44.380414229805176,46.79559227780569,0.3046463183361112,0.4902544788061931,-0.046212190420433785,-1.6945707947569204,7.649633359564597,0.3800010681152344,-0.07330151916250571,-0.44750041961670206,-1.1497184861407561,0.254717646907352,-0.7986094528787291,-0.09639138635467503,-1.1674422889833593,4.046217282970607,-35.54621842543738,0.3511090332620269,7,0.16750144958496094,0.4225006103515625,0.4350004196166992,-0.8249998092651367,0.8100013732910085,0,0.0,1.0408570004981377,37.2400016784668,-6.157805974944705,37.2599983215332,-4.263090266623836,37.47000122070313,0.0
5342,2014-07-29,36.55500030517578,36.78499984741211,36.50500106811523,36.74499893188477,7755400.0,-0.010556215803760649,1.0740615154212934,0.5588192395292426,36.87074349762653,45.154210053145235,0.6098486411544428,0.8780150284802772,0.23530242891477116,-1.2677586263203011,8.053337623814901,0.4399986267089915,-0.06315156063115523,-0.807499885559082,-1.5981388875398252,-0.016860883578338814,-1.2028193865494572,-0.41218038456870687,-0.7272940505034953,4.149321109398666,-35.04896500832253,0.3953195009903724,7,0.5575008392333984,0.8125,0.8737497329711914,-0.4350004196166992,0.7299995422363281,1,0.008617114596614961,1.1714204749811992,36.94499969482422,1.0408570004981377,37.2400016784668,-6.157805974944705,37.2599983215332,0.008617114596614961
5343,2014-07-30,36.59500122070313,36.875,36.560001373291016,36.81999969482422,6712400.0,0.0010942665898894255,-1.13559716546837,1.1842110546709486,39.24051583716241,44.80737439459889,0.5203144726599973,0.816474364106206,0.24043160611008574,-1.2711388352500563,8.026424599121032,0.31999969482421875,-0.11214681985055819,-0.7272489547729393,-1.588645580051704,0.13414767050582554,-1.1579472674123181,-0.2965506421335604,-0.7181490941760487,8.33336276778114,-31.2264943163852,0.43069831263938085,7,0.5450000762939382,0.7724990844726491,0.9312486648559499,-0.4750013351440501,0.7749977111816406,2,0.004918712916285983,1.0740615154212934,36.55500030517578,1.1714204749811992,36.94499969482422,1.0408570004981377,37.2400016784668,0.004918712916285983
5344,2014-07-31,36.39500045776367,36.93000030517578,36.28499984741211,36.84500122070313,12415400.0,-0.005465248155978042,1.0806502224218446,2.000016954325143,38.21917464617398,43.248573234881626,0.7918265842164232,0.9253005054675754,0.4590233810766122,-1.0329134830741182,7.628416062920551,0.6450004577636719,-0.20621010866253897,-0.839249801635745,-1.702043524734698,0.02354392146320805,-1.270646663185218,-0.40785294008627204,-0.4699853768188902,10.138313656276082,-30.9093242230326,0.43139686154947493,7,0.6350002288818359,0.8899993896484375,0.5537500381469727,-0.27500057220458984,0.5349998474121094,3,0.019920276549040272,-1.13559716546837,36.59500122070313,1.0740615154212934,36.55500030517578,1.1714204749811992,36.94499969482422,0.019920276549040272
5345,2014-08-01,36.29499816894531,36.59500122070313,36.290000915527344,36.31999969482422,7358800.0,-0.0027476930226835172,-16.43056463919814,0.05555885220192342,34.125864574685735,41.08052747742571,0.8275768363785261,0.9541134817740016,0.553143061299437,-0.8954388976395862,7.22196095721502,0.30500030517578836,-0.2550161719539261,-0.8630020141601591,-1.775923570318156,0.04991954199783777,-1.3194627922391575,-0.40654123608116066,-0.32278339267118383,0.9948568066652749,-35.36000203549255,0.4564607780790001,8,0.7350025177001953,0.9900016784667969,0.7750015258789062,-0.17499828338623047,0.49500274658203125,4,0.04711400979303604,1.0806502224218446,36.39500045776367,-1.13559716546837,36.59500122070313,1.0740615154212934,36.55500030517578,0.04711400979303604
5346,2014-08-04,36.84500122070313,36.94499969482422,36.625,36.7400016784668,10145800.0,0.015153687271113103,1.0983827998949383,-4.199725358559943,41.851867550168066,39.96542358370373,0.19456824200782563,0.3358778978851191,0.02786673970055631,-1.4040716354267957,6.311420996655509,0.6500015258789062,-0.18744254725638854,-0.25874900817870383,-1.1050282215142602,0.5875302051568525,-0.6818886148464784,0.16439059848907078,-0.826530743006245,84.84871253937627,48.31284880584789,0.4231396066677769,8,0.1524982452392507,0.43999862670897727,0.22499847412108664,-0.7250013351440501,0.5049972534179616,0,0.012891802371665761,-16.43056463919814,36.29499816894531,1.0806502224218446,36.39500045776367,-1.13559716546837,36.59500122070313,0.012891802371665761
5347,2014-08-05,36.20500183105469,36.66999816894531,36.20000076293945,36.66999816894531,18953400.0,-0.017370046639836434,1.0215101397912976,-4.428555858310327,38.13278225519235,39.601810310898536,0.6926343366721284,0.9348082253985481,0.6837316257350494,-0.7148264811507374,6.426273870782833,0.645000457763679,-0.24389453314028486,-0.8422485351562514,-1.7704412746277853,0.08594420431528249,-1.3063449048920148,-0.378152165420488,-0.14120076596349662,0.6712852731992811,-35.86575985150618,0.4640963697357664,8,0.6874980926513672,1.0374984741210938,0.8649978637695312,-0.08500194549560547,0.7649993896484446,1,0.042811743092664,1.0983827998949383,36.84500122070313,-16.43056463919814,36.29499816894531,1.0806502224218446,36.39500045776367,0.042811743092664
5348,2014-08-06,35.45500183105469,35.5099983215332,34.34999847412109,34.85499954223633,15272600.0,-0.02071536975746513,2.2676269738503647,-1.2903376648946643,38.47902482450683,39.12769034510422,1.2591624710601792,1.604431565011076,1.4449164608195417,0.08031846439872936,7.211816221690515,1.8550033569336009,-0.3540552077920722,-1.4889986038208036,-2.630638712092093,-0.34735849554951415,-2.0598186579564484,-0.9181785496851589,2.829998016357422,42.58199757741128,1.5267037110769266,0.5708200541356446,8,0.4049968719482422,0.8624973297119141,1.6149978637695312,0.8874979019165039,1.1949996948242188,2,0.05161466427438022,1.0215101397912976,36.20500183105469,1.0983827998949383,36.84500122070313,-16.43056463919814,36.29499816894531,0.05161466427438022
5349,2014-08-07,35.005001068115234,35.51499938964844,34.959999084472656,35.404998779296875,3714400.0,-0.01269216583554933,-1.2652996084109893,-0.6666603088621438,22.263325131520105,37.0626347274268,1.514968231525252,1.9699561972662423,1.9154494827828472,0.5685156283729498,8.216242624864838,0.5550003051757812,-0.48266047219932773,-1.821249389648436,-3.235480548150342,-0.40701823114653024,-2.528364968899389,-1.1141338103974832,3.201298751831054,25.2409358719558,-13.569418841539957,0.707115579250953,8,0.8149986267089844,1.3124980926513672,2.0649986267089844,1.477499008178711,1.8849983215332031,3,0.06756171380105247,2.2676269738503647,35.45500183105469,1.0215101397912976,36.20500183105469,1.0983827998949383,36.84500122070313,0.06756171380105247
5350,2014-08-08,34.24499893188477,34.884998321533196,33.740001678466804,34.78499984741211,7401600.0,-0.02171124448051276,2.094594455269989,1.350010013637603,14.410530541669615,33.73264765096729,2.0176265020511153,2.6276134496020447,2.6854804969167034,1.3605270294221938,9.5692734796076,1.2649993896484304,-0.5836608347187635,-2.430751419067377,-4.238702461542545,-0.6228003765922097,-3.334726940304961,-1.5267758978297934,3.884174861145013,15.756554320489554,-18.250209843090474,0.9039755212375835,8,1.097501754760735,1.7675018310546804,2.873751640319817,3.0625019073486257,2.575000762939446,4,0.07840564920535198,-1.2652996084109893,35.005001068115234,2.2676269738503647,35.45500183105469,1.0215101397912976,36.20500183105469,0.07840564920535198
5351,2014-08-11,34.654998779296875,35.095001220703125,34.625,35.084999084472656,5211600.0,0.011972546654990923,1.0888730651204583,0.7962955113805047,20.325241073664685,31.89425849274931,1.3953668560892183,2.107089540016382,2.275812345041814,0.9885986269319034,10.670581429267385,0.8500022888183523,-0.6816081765834241,-1.8820014953613295,-3.8638016002318523,0.09979860950919317,-2.8729015477965874,-0.8911014429260717,3.298608129150388,31.228607399479834,3.5090058099769266,0.9909000524352599,8,0.6875019073486328,1.3575019836425781,2.5025014877319336,2.6525020599365234,1.9750022888183523,0,0.06160733549083064,2.094594455269989,34.24499893188477,-1.2652996084109893,35.005001068115234,2.2676269738503647,35.45500183105469,0.06160733549083064
5352,2014-08-12,34.60499954223633,34.775001525878906,34.53499984741211,34.580001831054695,3328600.0,-0.0014427712832706385,-3.1738813148903704,-0.0581341707918431,20.555023668328246,29.81809269621218,1.2736024080506851,2.0329170074189733,2.306709843673815,1.0839503037251887,11.324635657217259,0.24000167846679688,-0.7858673025202876,-1.7870006561279297,-3.891175764703007,0.3171744524471478,-2.8390882104154684,-0.7349131018403909,3.180063157011716,48.732336854321154,26.11856535839346,1.0520875542875396,8,0.7375011444091797,1.2375011444091797,2.6737499237060547,2.905000686645508,2.4750022888183594,1,0.07932376732253443,1.0888730651204583,34.654998779296875,2.094594455269989,34.24499893188477,-1.2652996084109893,35.005001068115234,0.07932376732253443
5353,2014-08-13,34.25,34.400001525878906,34.03499984741211,34.19499969482422,4641000.0,-0.010258620052950529,1.0563280393716017,2.200213642607065,19.960132273138186,27.789310210319314,1.4091716136493915,2.2670876194205007,2.6479212610913834,1.4883667380873362,12.56035692452773,0.5699996948242188,-0.9106694805437101,-1.9915002822875962,-4.258546393258946,0.27554582868375377,-3.1250233377732712,-0.8579772268019212,3.373260258416792,28.732336854321073,8.46188686616468,1.133523055485675,8,1.0925006866455078,1.5925006866455078,3.078749656677246,3.385000228881836,3.1100006103515625,2,0.07941609403512784,-3.1738813148903704,34.60499954223633,1.0888730651204583,34.654998779296875,2.094594455269989,34.24499893188477,0.07941609403512784
5354,2014-08-14,34.31999969482422,34.36999893188477,34.0,34.125,4201600.0,0.002043786710196116,1.5084829048775976,3.5454293244555415,21.146276794242766,26.347133790270096,1.1330295709012574,2.137338982938715,2.566435658251791,1.4705288886969612,14.325386428456843,0.36999893188477273,-0.9827848930482972,-1.8140005111694322,-4.234154587592762,0.6061535652538979,-3.024077549381097,-0.6039234729577672,3.1479302203945707,42.80429611069634,21.366585185551017,1.2100770382116663,8,1.022500991821289,1.522500991821289,3.0237503051757812,3.315000534057617,3.0149993896484375,3,0.06789049684653903,1.0563280393716017,34.25,-3.1738813148903704,34.60499954223633,1.0888730651204583,34.654998779296875,0.06789049684653903
5355,2014-08-15,34.27000045776367,34.30500030517578,34.014999389648445,34.21500015258789,4641200.0,-0.0014568542396603545,3.6400146484373863,0.2820532884698149,22.22226623620996,24.166066977608082,0.9672967306389424,2.0573301249105214,2.6107400101069373,1.5667814295114653,16.413071407541416,0.30500030517577414,-1.0844444976786463,-1.7144998550415025,-4.210014200239414,0.7810144901564087,-2.9622570276404616,-0.46674268244254336,3.04881232798504,24.657548563306484,0.9777983738102343,1.247757172598956,8,0.9349994659423828,1.572500228881836,3.073749542236328,3.844999313354492,1.2949981689453125,4,0.07645167484353554,1.5084829048775976,34.31999969482422,1.0563280393716017,34.25,-3.1738813148903704,34.60499954223633,0.07645167484353554
5356,2014-08-18,35.139999389648445,35.174999237060554,34.939998626708984,35.005001068115234,4280200.0,0.02538660403454074,1.2927110664507189,2.454501317797327,36.63834404137027,24.000018287183405,-0.1899681122157446,1.055165512560059,1.7350444406072896,0.7509594720747259,17.908614691048143,0.9049987792968821,-1.1565705598130478,-0.7262508392333942,-3.1412329744632643,1.688731295996476,-1.9337419068483257,0.48124022838153735,2.0356609518089925,97.02128764783993,67.94345875241572,1.2074910676149342,8,-0.5124988555908274,0.7025012969970632,2.2037506103515554,2.9750003814697195,0.6900024414062429,0,0.047808774455205816,3.6400146484373863,34.27000045776367,1.5084829048775976,34.31999969482422,1.0563280393716017,34.25,0.047808774455205816
5357,2014-08-19,35.2599983215332,35.349998474121094,35.064998626708984,35.23500061035156,2705800.0,0.0034148814447647613,1.7805132213104078,0.18517053321652646,37.58137719344932,23.90027966151035,-0.5119497942830336,0.793524296176173,1.6064348526765144,0.6816749773715571,19.096595137118697,0.2849998474121094,-1.2111810993343965,-0.4905017852783189,-2.7792573681620993,1.7982537976054616,-1.6348795767202091,0.6538760061635713,1.778235673404609,93.33331449530085,59.08551851804546,1.144377791441891,8,-0.6324977874755859,0.5825023651123047,2.151251792907715,2.855001449584961,0.2350006103515696,1,0.038854305496247576,1.2927110664507189,35.139999389648445,3.6400146484373863,34.27000045776367,1.5084829048775976,34.31999969482422,0.038854305496247576
5358,2014-08-20,35.5,35.709999084472656,35.375,35.70000076293945,3387000.0,0.0068066276202920495,2.0454821314005307,-8.000763009308713,41.735921736428956,26.06390150650022,-0.8324368543031468,0.41989608376882614,1.365591888018301,0.49246200912750027,20.256079759812597,0.4500007629394531,-1.3435949970469068,-0.1520000457763686,-2.2940320885718606,1.9900319970191234,-1.2230160671741146,0.9190159756213774,1.4063047022789732,87.71934521021001,48.33898676284039,1.0710160213977453,8,-0.7749996185302734,0.25750160217285156,1.9412498474121094,2.614999771118164,0.4799995422363281,2,0.04450709383252649,1.7805132213104078,35.2599983215332,1.2927110664507189,35.139999389648445,3.6400146484373863,34.27000045776367,0.04450709383252649
5359,2014-08-21,36.59500122070313,36.775001525878906,36.22000122070313,36.29999923706055,7106200.0,0.03084510480853897,-1.4395724166841783,-1.4750042915180885,52.34011607147114,30.27829989870039,-1.8753957555842433,-0.7667933690108981,0.2595671510131936,-0.5423127642967245,21.311997097450693,1.2750015258789062,-1.3889542922341462,0.9762510299682674,-1.079596227699895,3.0320982876364297,-0.05167259886581377,2.0041746588023486,0.18465136062335574,93.47825486028015,47.20823633418206,1.0279236288340823,8,-1.207500457763679,-0.8374996185302805,0.8462486267089773,1.2374992370605398,-0.6200027465820384,3,0.02090447777374682,2.0454821314005307,35.5,1.7805132213104078,35.2599983215332,1.2927110664507189,35.139999389648445,0.02090447777374682
5360,2014-08-22,36.525001525878906,36.849998474121094,36.43000030517578,36.84000015258789,3849000.0,-0.0019128212184517102,1.5074871608003007,-1.067784774934349,47.30185768671103,33.27570174459443,-1.6181295503798125,-0.7938049833990064,0.3204040637575645,-0.41587402339682455,22.467405033908054,0.4199981689453125,-1.385731231806055,0.9420013427734375,-1.017761617257051,2.901764302803926,-0.03788013724180672,1.9218828227886817,-2.7849998474121023,82.98445161225897,39.8761575545829,0.9798814800152444,8,-1.1000022888183594,-0.7674999237060547,0.842498779296875,1.217498779296882,-0.8050003051757812,4,0.02217652360725686,-1.4395724166841783,36.59500122070313,2.0454821314005307,35.5,1.7805132213104078,35.2599983215332,0.02217652360725686
5361,2014-08-25,36.94499969482422,36.9900016784668,36.685001373291016,36.75500106811523,3514800.0,0.011498922694027414,1.178553425702647,-0.6031728731456477,56.47984222783701,37.26734825120651,-1.8764600049896316,-1.279398582958848,-0.10728913148573582,-0.7788928465311216,23.337765943418525,0.4650001525878906,-1.2574005023485881,1.36199951171875,-0.5977634483117384,3.3217624717492384,0.3821180317035058,2.341880991733994,-3.1427980804443294,97.66223832209073,47.15412728107866,0.9798814800152444,8,-1.4499988555908203,-1.1874980926513672,0.33750057220458984,0.7975006103515696,-1.6800003051757812,0,-0.03735285098157859,1.5074871608003007,36.525001525878906,-1.4395724166841783,36.59500122070313,2.0454821314005307,35.5,-0.03735285098157859
5362,2014-08-26,36.86999893188477,37.06499862670898,36.775001525878906,36.959999084472656,3055000.0,-0.002030065328433417,-1.0714451150560127,-0.4736884373681863,64.05161016596026,42.16640135040897,-1.616358500454865,-1.2433353745581641,-0.032954084760390856,-0.6415810624690863,23.750391522423726,0.289997100830071,-0.9970332973040641,1.2712488174438548,-0.726107694389448,3.2686053292771575,0.2725705615272034,2.269927073360506,-2.9402853149414057,88.46154714315138,35.424435133412906,0.9986782559166526,8,-1.3374996185302805,-1.1124973297119212,0.41250133514403586,0.8725013732910156,-2.229999542236328,1,-0.028207136722499526,1.178553425702647,36.94499969482422,1.5074871608003007,36.525001525878906,-1.4395724166841783,36.59500122070313,-0.028207136722499526
5363,2014-08-27,36.775001525878906,36.959999084472656,36.665000915527344,36.935001373291016,2543400.0,-0.00257655027821857,1.8095696561245436,1.7777730682831057,68.91027548166703,47.47351231567833,-1.2577935546508243,-1.1954528601062506,0.057036135350884365,-0.47924260879743485,24.31048798559101,0.2949981689453125,-0.7723361155247233,1.1672513961791964,-0.8505242435661771,3.18502703592457,0.1583635763065061,2.1761392160518866,-2.657170808349605,65.68071111592678,8.750519273447516,1.0088878198726874,8,-1.2350025177001953,-1.0500011444091797,0.5074987411499023,0.9674987792968821,-1.8550033569336009,2,-0.03480632334150646,-1.0714451150560127,36.86999893188477,1.178553425702647,36.94499969482422,1.5074871608003007,36.525001525878906,-0.03480632334150646
5364,2014-08-28,37.11999893188477,37.209999084472656,36.88000106811523,36.88999938964844,2473200.0,0.009381302289357851,-1.6400244144349414,-1.437498509882504,83.70463721398649,54.30488686876461,-1.3006159747071848,-1.5635123890941642,-0.3037309840274318,-0.7512552809044521,24.620343177816416,0.43499755859375,-0.5209685026822513,1.475998878479011,-0.6256340831141856,3.5776318400722076,0.4251823976824127,2.5268153592756093,-2.8253381398046926,88.46150084119188,25.235739795574943,1.0508164807966,8,-1.0450000762939524,-1.4574985504150462,0.16250133514403586,0.6225013732910156,-2.1299972534179688,3,-0.030711191337595256,1.8095696561245436,36.775001525878906,-1.0714451150560127,36.86999893188477,1.178553425702647,36.94499969482422,-0.030711191337595256
5365,2014-08-29,38.00500106811523,38.11999893188477,37.68000030517578,37.78499984741211,5991200.0,0.023841653062933288,-1.0465037880804433,0.9565289502926767,85.33762125159235,59.71591766990039,-1.7881329971431015,-2.438879460548634,-1.2035708703464678,-1.552994493291834,25.299610834937692,1.0,-0.18875491424382318,2.275500869750971,-0.06338829524869283,4.614390034750635,1.1060562872511426,3.444945452250799,-3.4771132126437436,92.09635597597298,23.797750632952486,1.1694445824998319,8,-1.4125022888183523,-2.075000762939439,-0.7225008010864187,-0.2625007629394389,-3.4900016784667827,4,-0.05341409122330565,-1.6400244144349414,37.11999893188477,1.8095696561245436,36.775001525878906,-1.0714451150560127,36.86999893188477,-0.05341409122330565
5366,2014-09-02,37.31999969482422,37.52000045776367,36.67499923706055,36.915000915527344,4452600.0,-0.01802397984579185,1.099381118914257,1.840893327784773,75.25583329725633,63.90196834810118,-0.8508551096972639,-1.809227856353317,-0.5426400434939467,-0.7955323681559818,26.17920352211819,1.3300018310546804,0.14418457963847686,1.5667495727539062,-0.8287935230851531,3.9622926685929656,0.3689780248343766,2.764521120673436,-2.432900731711406,45.01715960662661,-24.6924748474762,1.1977715479195294,9,-0.5725002288818359,-1.3899993896484304,-0.037499427795410156,0.4225006103515696,-2.6100006103515625,1,-0.04287241391223784,-1.0465037880804433,38.00500106811523,-1.6400244144349414,37.11999893188477,1.8095696561245436,36.775001525878906,-0.04287241391223784
5367,2014-09-03,37.75500106811523,37.810001373291016,37.4900016784668,37.724998474121094,2436000.0,0.011655985446091366,3.571319582572682,0.07408070228315629,82.12651093185639,68.38981159203756,-0.9998681640757212,-2.2368370321878004,-0.9799062089154944,-1.1482613134336432,26.63453999941844,0.4900016784667969,0.5058451171303773,1.924250984191886,-0.6279938193108663,4.476495787694638,0.6481285824405063,3.2003733859432657,-2.5446121081252215,74.91420196686498,0.020338587196491176,1.2761224017513777,9,-0.5850009918212749,-1.825000762939439,-0.5150003433227468,-0.012500762939438914,-4.180000305175781,2,-0.06595157218972092,1.099381118914257,37.31999969482422,-1.0465037880804433,38.00500106811523,-1.6400244144349414,37.11999893188477,-0.06595157218972092
5368,2014-09-04,37.28499984741211,37.52000045776367,37.10499954223633,37.21500015258789,1585400.0,-0.01244871427377714,-1.8620662439820053,2.3331214240310674,75.3202423945486,70.94315896126838,-0.2794212566546648,-1.7104005914123803,-0.5054274862472141,-0.5895825283036018,25.176948616402584,0.6500015258788991,0.7391734550509454,1.3627498626708956,-1.2629326165839174,3.9884323419257086,0.049908623043485534,2.6755911022983057,-1.783649890232624,42.21458402631461,-35.22076864635922,1.312841239627407,9,-0.010000228881835938,-1.354999542236321,-0.044999122619628906,0.457500457763679,-3.0799980163574148,3,-0.07094006889066007,3.571319582572682,37.75500106811523,1.099381118914257,37.31999969482422,-1.0465037880804433,38.00500106811523,-0.07094006889066007
5369,2014-09-05,37.36999893188477,37.36999893188477,37.08000183105469,37.1150016784668,2183400.0,0.002279712614202012,1.2745115638930564,3.6428337874660417,76.31577924752669,74.16692802358122,-0.2714743826417916,-1.6960950884909494,-0.5956687296292884,-0.5833119927900441,23.65839572036314,0.28999710083008523,0.9816287987381926,1.3294990539550824,-1.3349831603037998,3.9939812682139646,-0.002742053174358716,2.6617401610845235,-1.6067840772347566,48.096874851504225,-34.52679262056978,1.3322411071294422,9,0.022500991821281957,-1.4399986267089844,-0.11624813079834695,0.3725013732910156,-2.6499977111816477,4,-0.06556063240475718,-1.8620662439820053,37.28499984741211,3.571319582572682,37.75500106811523,1.099381118914257,37.31999969482422,-0.06556063240475718
5370,2014-09-08,36.93000030517578,37.04499816894531,36.599998474121094,36.61999893188477,3513800.0,-0.011774113976052991,-1.5428387701496442,1.2157047542111101,66.3919525244776,75.26827361209685,0.25928102685646337,-1.1010821781584212,-0.16323174845711463,-0.05423457720463887,21.397486124306848,0.770000457763679,1.188114619295959,0.7552503585815415,-1.7965039080514416,3.3070046252145247,-0.52062677473495,2.031127491898033,-0.9311070428022887,27.27281325367676,-51.31839738481838,1.2758771333164909,9,0.42999839782714844,-0.9999999999999929,0.22749996185302734,-0.3425006866455078,-2.0250015258789062,0,-0.05253177933055919,1.2745115638930564,37.36999893188477,-1.8620662439820053,37.28499984741211,3.571319582572682,37.75500106811523,-0.05253177933055919
5371,2014-09-09,36.790000915527344,36.90999984741211,36.625,36.7599983215332,2383600.0,-0.003790939303859542,1.1111064016162986,0.0967821325293814,63.95987884854606,75.25808124349528,0.41904915335813797,-0.8357837672674577,-0.03209316509521898,0.16687046045282727,19.34673329449781,0.30500030517578125,1.2468653774569134,0.5085008621215792,-1.9525799943642212,2.9695817186073796,-0.7220395661213246,1.739041290364483,-0.578997086202726,15.702643484291997,-58.50296033858179,1.2305404282429016,9,0.5699977874755859,-0.8600006103515554,0.36749935150146484,0.0449981689453125,-2.584999084472649,1,-0.06183749576691988,-1.5428387701496442,36.93000030517578,1.2745115638930564,37.36999893188477,-1.8620662439820053,37.28499984741211,-0.06183749576691988
5372,2014-09-10,37.349998474121094,37.3849983215332,36.900001525878906,37.04999923706055,1866400.0,0.015221460849635493,1.6216118688977554,9.999109980928162,65.94827529508021,74.9289701116523,-0.07342113292224894,-1.2433350905877631,-0.5980119670069257,-0.3076223712614805,16.921516387901953,0.5949974060058594,1.370035863820597,0.9312484741210909,-1.4407215762614882,3.30321852450367,-0.2547365510701951,2.117233499312377,-0.9480951345404591,81.52156335908248,8.652528751196712,1.1859850251912885,9,0.010000228881835938,-1.4199981689453054,-0.20874881744384766,-0.5149993896484375,-3.5699996948242188,2,-0.07068271746992516,1.1111064016162986,36.790000915527344,-1.5428387701496442,36.93000030517578,1.2745115638930564,37.36999893188477,-0.07068271746992516
5373,2014-09-11,36.97000122070313,37.04499816894531,36.59500122070313,37.040000915527344,2382200.0,-0.01017395633044682,10.250739151168158,-0.23333290947698,53.68732183045762,71.59371284681575,0.37676677008067117,-0.6841928782969049,-0.2363720206152422,0.1117501778359653,14.164520482535792,0.7549972534179616,1.3929194912133411,0.41525115966797443,-1.7346634106483236,2.5651657299842725,-0.6597061254901746,1.4902084448261235,-0.3962883218920865,47.468528632064285,-21.85199901497544,1.07495728515815,9,0.3874988555908203,-1.0400009155273438,0.09749889373778586,-0.13500213623047586,-3.065002441406257,3,-0.0918312238481207,1.6216118688977554,37.349998474121094,1.1111064016162986,36.790000915527344,-1.5428387701496442,36.93000030517578,-0.0918312238481207
5374,2014-09-12,36.650001525878906,36.98500061035156,36.24499893188477,36.98500061035156,3597400.0,-0.008655658216343953,3.4179325423033577,4.785722070845172,51.17151077984408,67.79747834995483,0.6963106933894139,-0.19044961328285126,0.03683391298108063,0.4875473210181269,11.370976157546306,0.7400016784667898,1.3731852128178375,-0.021248626708981533,-1.8962166039241524,1.8537193505061893,-0.9587326153165634,0.9162353618986003,1.4699974060058665,35.526562353602145,-30.740975153470032,0.9374839886075838,9,0.3774986267089844,-0.7200012207031179,-0.5612525939941406,-0.3325023651123047,-2.6750030517578196,4,-0.0667121307784333,10.250739151168158,36.97000122070313,1.6216118688977554,37.349998474121094,1.1111064016162986,36.790000915527344,-0.0667121307784333
5375,2014-09-15,36.88999938964844,36.97999954223633,36.72000122070313,36.88999938964844,1490800.0,0.006548372545088776,1.8888653414147474,-0.0,49.46653346653346,64.93200059098561,0.314600498976894,-0.23621027180102772,-0.23733402780607094,0.2979640743984149,8.426465225999111,0.3299980163574219,1.3452307537392585,0.08774929046630575,-1.4087223323981632,1.5842209133307747,-0.6604865209659252,0.8359851018985367,1.1924995422363338,56.57901781531475,-5.481125366328321,0.7482358114322334,9,0.13750076293945312,-0.9599990844726491,-0.8212499618530273,-0.5725002288818359,-2.3899993896484375,0,-0.05882348074947996,3.4179325423033577,36.650001525878906,10.250739151168158,36.97000122070313,1.6216118688977554,37.349998474121094,-0.05882348074947996
5376,2014-09-16,36.81999969482422,36.959999084472656,36.32500076293945,36.375,4782400.0,-0.0018975249656377757,-1.3302768989556795,100.0,49.51456957910098,61.30845155179058,0.3422027610049838,-0.035727635174893635,-0.20656851653297537,0.408663337447841,6.919494610603448,0.6349983215332031,1.2195714372869446,-0.06625041961670064,-1.34221423169339,1.2097133924599888,-0.7042323256550489,0.5717314864216476,1.2257492370605547,50.438690420419704,-7.93973792713691,0.6379819060383459,9,0.0625,-0.7600002288818359,-1.1424989700317383,-0.8074989318847656,-2.430000305175774,1,-0.05200980259096888,1.8888653414147474,36.88999938964844,3.4179325423033577,36.650001525878906,10.250739151168158,36.97000122070313,-0.05200980259096888
5377,2014-09-17,36.63000106811523,36.84500122070313,36.47000122070313,36.70000076293945,3997400.0,-0.00516020174589249,1.0833298012121417,-0.15730279287467094,48.6177245165799,58.341505120905175,0.3976557980097226,0.2763387187948112,-0.03963919548360906,0.6414641285361498,5.594083270213026,0.375,0.9829675521181827,-0.3247491836547951,-1.3569181457249115,0.7074197784153213,-0.8408336646898533,0.19133529738026311,1.3797328637695472,48.12531292468215,-8.944036808662858,0.5160844810350578,9,0.1849975585937571,-0.5700016021728445,-0.9525003433227468,-0.6175003051757741,-1.9550018310546733,2,-0.0662025434438599,-1.3302768989556795,36.81999969482422,1.8888653414147474,36.88999938964844,3.4179325423033577,36.650001525878906,-0.0662025434438599
5378,2014-09-18,37.08000183105469,37.29999923706055,37.0099983215332,37.165000915527344,2047400.0,0.012285032755054104,-1.5777159907771598,1.2142779291551902,49.62619494619839,55.37599575409092,-0.094410217604036,-0.051883158798943896,-0.513919914684891,0.17065396475204864,4.498098276231015,0.6699981689453196,0.8359925568494546,0.046251487731936436,-0.726316344550817,0.8188193200146898,-0.3400324284094438,0.4325354038733167,0.8944374008300855,79.14717133951866,24.97267194243927,0.38628391614137725,9,-0.2650032043457031,-1.0200023651123047,-1.4875011444091797,-1.0675010681152344,-2.020000457763672,3,-0.08899684166126565,1.0833298012121417,36.63000106811523,-1.3302768989556795,36.81999969482422,1.8888653414147474,36.88999938964844,-0.08899684166126565
5379,2014-09-19,37.36000061035156,37.5099983215332,37.25,37.38999938964844,3219200.0,0.007551207267265436,-1.079986572265625,0.3529306166412351,43.203354688709766,52.799484883450056,-0.4201608052819026,-0.28631085223945263,-0.810287577609337,-0.1295356425488876,4.590580520806609,0.4299964904785156,0.6039701704498484,0.28800029754638956,-0.46869156831650827,1.0446921634092874,-0.0903456353850629,0.666346230477842,0.5798498155332084,87.34193922225084,36.39603358549251,0.3783459329314492,9,-0.4825019836425781,-1.3000011444091797,-1.7674999237060547,-1.3474998474121094,-1.9799995422363281,4,-0.09247863422404201,-1.5777159907771598,37.08000183105469,1.0833298012121417,36.63000106811523,-1.3302768989556795,36.81999969482422,-0.09247863422404201
5380,2014-09-22,37.334999084472656,37.474998474121094,37.23500061035156,37.27000045776367,3132600.0,-0.0006692057138772967,-2.555568114385826,-2.166709053916582,50.18359144460133,51.26878628301175,-0.3706460593570782,-0.2081888874160427,-0.7988979792360169,-0.1405634623529295,4.7801912414000896,0.23999786376953125,0.429270785784837,0.22249889373779297,-0.49669994899632997,0.9416977364719159,-0.13710052762927205,0.582098315104858,0.5709543115321125,85.23210146793716,32.150901465028866,0.3595994213670631,9,-0.4575004577636719,-1.2674999237060476,-1.7424983978271484,-1.3224983215332031,-1.6199989318847656,0,-0.08999600087706894,-1.079986572265625,37.36000061035156,-1.5777159907771598,37.08000183105469,1.0833298012121417,36.63000106811523,-0.08999600087706894
5381,2014-09-23,35.564998626708984,37.02000045776367,35.224998474121094,35.25,16501000.0,-0.047408611253985544,-8.835582078321123,4.846235107694113,29.796990184527644,47.25197682628368,1.34919636411432,1.5316530668007715,0.9310007310046302,1.5664629682842417,5.843728070466682,2.1100006103515625,0.1852361014023387,-1.47850151062012,-2.4762260438756982,-0.48077697736454184,-1.9773637772479091,-0.9796392439923309,2.307735680013387,14.879657562032659,-33.9758323468789,0.4988622666277882,9,0.8024997711181641,0.9650001525878906,-0.041248321533203125,0.44750213623046875,0.20000076293945312,1,-0.02994513335673743,-2.555568114385826,37.334999084472656,-1.079986572265625,37.36000061035156,-1.5777159907771598,37.08000183105469,-0.02994513335673743
5382,2014-09-24,35.83000183105469,36.04999923706055,35.6349983215332,35.90999984741211,3279400.0,0.007451236175408882,1.3055811637049517,-0.25396306388132,36.049855202223206,45.29225831203541,0.9453174385389786,1.2487658711714005,0.6257304596827922,1.2399462405250787,6.875618205402977,0.4850006103515625,0.0495016586859407,-1.1614984512329087,-2.296288339764452,-0.02670856270136568,-1.7288933954986803,-0.5941035069671372,1.9368230423636348,26.477172749871038,-22.259221122356685,0.5673949442657701,9,0.5374965667724609,0.7624969482421875,-0.595001220703125,0.18249893188476562,0.4699974060058594,2,-0.040189851181033465,-8.835582078321123,35.564998626708984,-2.555568114385826,37.334999084472656,-1.079986572265625,37.36000061035156,-0.040189851181033465
5383,2014-09-25,35.49499893188477,35.96500015258789,35.415000915527344,35.96500015258789,2384600.0,-0.009349787386266906,1.340416206739822,5.875160936531311,32.84536819357041,43.25602024689389,1.172375886750089,1.5630982310772907,0.9236416884409593,1.520044155114185,8.074985358846364,0.5499992370605469,-0.0758460694128189,-1.4325012207031165,-2.748598136106523,-0.11640430529971013,-2.0905496784048196,-0.7744527630014133,2.170152885561663,11.816213382660381,-35.47259908958118,0.6580484577017016,9,0.8724994659423757,1.177499771118157,-0.25999832153321023,0.5175018310546804,0.9750022888183594,3,-0.0231018374277967,1.3055811637049517,35.83000183105469,-8.835582078321123,35.564998626708984,-2.555568114385826,37.334999084472656,-0.0231018374277967
5384,2014-09-26,35.97999954223633,36.06499862670898,35.65999984741211,35.85499954223633,3530800.0,0.013663913930023641,1.7457714788186844,-0.2659567560548057,41.37930079554808,42.35743883900663,0.6507769434327599,1.0417223454172557,0.4318882714557475,0.9883890895940155,9.060201191492249,0.5699996948242045,-0.2620216402567124,-0.890500640869142,-2.2687718216684445,0.4877705399301604,-1.5796362312687933,-0.20136505046949082,1.587546141477091,33.55560302734375,-15.593204279687576,0.6891355903996516,9,0.3874988555908203,0.6924991607666016,-0.7387485504150391,0.032501220703125,0.299999237060554,4,-0.025569710412734814,1.340416206739822,35.49499893188477,1.3055811637049517,35.83000183105469,-8.835582078321123,35.564998626708984,-0.025569710412734814
5385,2014-09-29,35.974998474121094,36.16999816894531,35.64500045776367,35.709999084472656,2174600.0,-0.00013899578040188487,-1.6582388503660208,2.1199951171875,42.41858194040697,41.56899576804064,0.5725448927552321,0.9347690514925162,0.40447132763946314,0.9526198601829776,9.03131007958915,0.5249977111816406,-0.33887743034844675,-0.794001579284668,-2.1184307435726737,0.5304275850033378,-1.4562161614286708,-0.1317869971406651,1.4988453212086341,41.78268363124776,-11.117785026111711,0.662214582144002,9,0.3924999237060547,0.6975002288818359,-0.4024972915649414,0.037502288818359375,0.7050018310546875,0,-0.016539191973388823,1.7457714788186844,35.97999954223633,1.340416206739822,35.49499893188477,1.3055811637049517,35.83000183105469,-0.016539191973388823
5386,2014-09-30,35.720001220703125,36.13999938964844,35.66999816894531,35.86999893188477,5825600.0,-0.007088179686828955,-2.7599523933045456,-0.566030402487503,33.925075428683215,39.93647920271878,0.7320847591546951,1.121238935778699,0.6155207103690898,1.1615970247596508,10.223404969200406,0.470001220703125,-0.3882176269304267,-0.968998908996582,-2.3455570190046515,0.40755920101148746,-1.6572779640006203,-0.28071985399254373,1.66388876177826,40.39753837447832,-8.515625136190643,0.688279055004035,9,0.6474971771240234,0.9524974822998047,-0.12875080108642578,0.2924995422363281,1.0149993896484375,1,-0.0001400075012409907,-1.6582388503660208,35.974998474121094,1.7457714788186844,35.97999954223633,1.340416206739822,35.49499893188477,-0.0001400075012409907
5387,2014-10-01,35.26499938964844,35.630001068115234,35.125,35.6150016784668,2250400.0,-0.012738012752109618,1.6578928876173267,2.3333841967395452,33.43051102813601,38.136958767378516,1.0874564666670565,1.4547153722644737,1.0181247551761174,1.5794411100329313,11.345188193921727,0.595001220703125,-0.46198239505242356,-1.2995006561279325,-2.719822916270111,0.12082160401424602,-2.0096617861990254,-0.5893395260568397,2.0325349324985353,13.397094254216253,-34.22412500715049,0.7101611300710909,10,1.052499771118164,1.3575000762939453,0.3612518310546875,0.7475013732910156,1.1599998474121094,2,0.014178364062208626,-2.7599523933045456,35.720001220703125,-1.6582388503660208,35.974998474121094,1.7457714788186844,35.97999954223633,0.014178364062208626
5388,2014-10-02,34.639999389648445,35.130001068115234,34.459999084472656,35.084999084472656,3375400.0,-0.01772295507776056,1.504663168102219,1.2714193850748017,31.559628917760833,36.8432114594953,1.4862373158606985,1.9725311526208102,1.5857690524361274,2.158242096137691,13.013300111235921,0.8050003051757812,-0.5557034792574882,-1.792250633239739,-3.4090720257656244,-0.17542924071385357,-2.600661329502678,-0.9838399369767998,2.527182873169707,10.526339271772086,-37.02922322712192,0.8084106962629424,10,1.3274993896484304,1.6499996185302663,1.0050010681152273,1.3725013732910085,1.7999992370605327,3,0.04792147449945294,1.6578928876173267,35.26499938964844,-2.7599523933045456,35.720001220703125,-1.6582388503660208,35.974998474121094,0.04792147449945294
5389,2014-10-03,34.919998168945305,34.97499847412109,34.69499969482422,34.74499893188477,2044200.0,0.00808310578032323,-1.0363717071952208,-0.39325698218661176,32.058294630523534,34.829289591264434,0.9205291260313189,1.5806121963080955,1.2572556872294243,1.8292915262918044,14.74375449835158,0.33499908447264204,-0.6325568744916268,-1.3897518157959041,-3.077131390560062,0.2976277589682539,-2.2334416031779867,-0.5460620284138216,2.0306094396052075,26.90054565815791,-18.707523311417745,0.8436897873820803,10,0.8200016021728587,1.3700008392334055,0.7125015258789134,1.0925025939941477,1.6850013732910227,4,0.04438726039614349,1.504663168102219,34.639999389648445,1.6578928876173267,35.26499938964844,-2.7599523933045456,35.720001220703125,0.04438726039614349
5390,2014-10-06,34.990001678466804,35.31999969482422,34.69499969482422,35.2400016784668,1933400.0,0.0020046825083672726,2.048809989021009,-1.4285776566758248,33.33337965623318,35.22222175478727,0.5396571420156278,1.431194937601255,1.1391954232305181,1.7108051727370182,15.837152906531982,0.625,-0.7597489862316849,-1.2227483749389592,-2.9815327689935245,0.5360360191156062,-2.1021405719662454,-0.34335617791167294,1.7613572481574806,31.54776772130959,-12.89368506013141,0.8793921970272829,10,0.3249969482421804,1.299997329711907,0.8787479400634695,1.0224990844726491,2.1099967956542898,0,0.036867591853359416,-1.0363717071952208,34.919998168945305,1.504663168102219,34.639999389648445,1.6578928876173267,35.26499938964844,0.036867591853359416
5391,2014-10-07,34.514999389648445,34.884998321533196,34.505001068115234,34.830001831054695,2620400.0,-0.01357537199292791,-1.2686465189367535,1.2600097656250357,31.688338281969976,34.737608763648026,0.9499512881354732,1.820351319246548,1.5691408139741796,2.1162669582609297,17.046998256081476,0.4850006103515696,-0.8988840078393068,-1.5840005874633718,-3.47490063764765,0.3068994627209065,-2.5294506125555074,-0.6385505623712362,2.053050749603713,4.700872814296895,-37.65220336833729,0.9454500250921379,10,0.7999992370605398,1.6200008392333913,1.7462501525878835,1.4975013732910085,2.6150016784667827,1,0.06272637849666762,2.048809989021009,34.990001678466804,-1.0363717071952208,34.919998168945305,1.504663168102219,34.639999389648445,0.06272637849666762
5392,2014-10-08,34.709999084472656,34.81999969482422,34.095001220703125,34.125,2601600.0,0.005649708772201167,-1.248068984279817,-1.8571255570625849,28.53263010370138,34.25841564255146,0.6474588720496683,1.494028186755287,1.342993928485356,1.8540707257225506,19.024610352357932,0.7249984741210938,-1.0929327059212355,-1.2570009231567383,-3.148782909614205,0.6347810633007285,-2.202891916385468,-0.31110992992800846,1.689406970397144,50.203969781331935,11.988526433144045,0.9458909932287317,10,0.4225006103515625,1.242502212524414,1.6287508010864258,1.3025016784667969,2.5550003051757812,2,0.05834058136823117,-1.2686465189367535,34.514999389648445,2.048809989021009,34.990001678466804,-1.0363717071952208,34.919998168945305,0.05834058136823117
5393,2014-10-09,33.575000762939446,34.40999984741211,33.575000762939446,34.314998626708984,5337800.0,-0.03269946273323143,-1.2567607971709058,-1.264955592941833,20.313779978230684,31.917802218405086,1.6555643124957697,2.489266520639255,2.4317245457369765,2.991552009118344,20.89624685334283,1.1349983215332102,-1.0584050029074774,-2.2222492218017678,-4.331818057674845,-0.1126803859286909,-3.277033639738306,-1.1674648038652293,2.5939648085136895,0.0,-30.67933247849487,1.0547844179365367,10,1.2974987030029368,1.9724998474121165,2.9749994277954244,2.437500000000007,2.849998474121101,3,0.08488453937034501,-1.248068984279817,34.709999084472656,-1.2686465189367535,34.514999389648445,2.048809989021009,34.990001678466804,0.08488453937034501
5394,2014-10-10,34.205001831054695,34.639999389648445,33.669998168945305,33.735000610351555,11264000.0,0.01876399266714701,-2.233304511469377,-0.6351386182508147,27.57885152653236,30.26894328353013,0.8351236053714715,1.756770901787938,1.7682701097757274,2.355268179349615,22.342609978528266,1.0649986267089986,-1.0797813325980101,-1.4699981689453026,-3.653573268095343,0.7135769302047379,-2.5617857185203263,-0.3782106193702788,1.652687963376799,36.10323517131238,11.815350306485968,1.091787549575021,10,0.6524982452392507,1.3374977111816335,2.3974981307983327,1.8074989318847585,2.0449981689453054,4,0.06534122718932678,-1.2567607971709058,33.575000762939446,-1.248068984279817,34.709999084472656,-1.2686465189367535,34.514999389648445,0.06534122718932678
5395,2014-10-13,34.720001220703125,35.169998168945305,34.689998626708984,35.05500030517578,6215200.0,0.015056259671965888,-1.4303511414995584,-0.7127621583013874,42.6201227764018,31.235059655498862,0.13788122019381888,1.1287360638437463,1.2283358201047747,1.8251810764809875,23.56221657294393,0.9649963378906108,-1.0422765193229253,-0.846498870849608,-2.991179220664236,1.2981814789650201,-1.9188390457569184,0.22584130405770253,0.8637658899493204,71.78697930493516,44.39603923850645,1.0723401749073138,10,-0.11750030517578125,0.8224983215332031,1.941248893737793,1.2924995422363281,2.270000457763672,0,0.054291424402635124,-2.233304511469377,34.205001831054695,-1.2567607971709058,33.575000762939446,-1.248068984279817,34.709999084472656,0.054291424402635124
5396,2014-10-14,34.904998779296875,35.220001220703125,34.779998779296875,34.810001373291016,5355200.0,0.005328270509490585,-4.677355843772303,-0.283575121273543,41.806887939213546,32.165768201174146,-0.19543415606018044,0.8357655712055205,1.0023079906728896,1.6380735364311079,24.387728696670855,0.5,-1.099364212273528,-0.565751266479495,-2.6447852966850576,1.5132827637260675,-1.6052682815822763,0.47376574862328624,0.43771636963001015,80.85092074475865,51.140793316004746,1.03951701510278,10,-0.45749855041503906,0.6375007629394531,1.7400007247924805,1.1075019836425781,2.7849998474121023,1,0.06288496695568235,-1.4303511414995584,34.720001220703125,-2.233304511469377,34.205001831054695,-1.2567607971709058,33.575000762939446,0.06288496695568235
5397,2014-10-15,34.205001831054695,34.490001678466804,33.575000762939446,34.264999389648445,8726600.0,-0.02005434673320683,2.5882238544737044,-0.6315704935148375,39.2679079775434,33.022243652261096,0.37815695580411557,1.4174458055437569,1.672926936905121,2.3309106442223424,25.60236098368913,1.329998016357429,-1.1922440049069891,-1.1444982528686438,-3.2217201534072046,0.932723647669917,-2.1831092031379242,-0.10588730259936341,1.0149993896484304,38.2979266140578,6.063087465189689,1.0386109502692797,10,0.24249839782714133,1.3374977111816335,2.439997673034661,1.8074989318847585,2.8999977111816335,2,0.08551378688730038,-4.677355843772303,34.904998779296875,-1.4303511414995584,34.720001220703125,-2.233304511469377,34.205001831054695,0.08551378688730038
5398,2014-10-16,33.779998779296875,34.165000915527344,33.189998626708984,33.235000610351555,7768600.0,-0.012425172606538526,-2.0708630197883,-9.083672431332774,31.512601001309832,32.96161102679291,0.7468826189890265,1.668067442410731,2.0871861441229456,2.748045983395855,27.623333462939325,1.0150032043457102,-1.2377466658190812,-1.404501152038577,-3.42647197049034,0.6174696664131858,-2.4154865612644585,-0.39351574281269563,1.44000244140625,29.0640097866591,-2.87967932040716,1.010985409225883,10,0.47500038146972656,1.5699996948242188,2.8650007247924805,2.232501983642578,3.500000000000007,3,0.10316757656271602,2.5882238544737044,34.205001831054695,-4.677355843772303,34.904998779296875,-1.4303511414995584,34.720001220703125,0.10316757656271602
5399,2014-10-17,33.904998779296875,33.970001220703125,33.580001831054695,33.610000610351555,8346400.0,0.003700414580139366,-1.1972061035891302,0.5412828625024558,32.94893081634525,32.91889448902758,0.5171473546658021,1.3396398654846564,1.967180384793899,2.622930641450125,30.037633852562784,0.3899993896484304,-1.250457666089396,-1.1067510604858413,-2.926363891873983,0.7128617709023004,-2.016557476179912,-0.19694464479177043,1.0308020782470706,35.221637386240424,4.335694489228636,0.9098064156940721,10,0.3000011444091797,1.4449996948242188,2.7387514114379954,2.107501983642578,3.1350021362304688,4,0.07432533692649579,-2.0708630197883,33.779998779296875,2.5882238544737044,34.205001831054695,-4.677355843772303,34.904998779296875,0.07432533692649579
5400,2014-10-20,33.97499847412109,34.040000915527344,33.509998321533196,33.549999237060554,4065200.0,0.0020645833164563143,-1.0990157346486777,1.4406843221434023,35.17415366904379,33.30620730981356,0.321877037543679,1.0593227673001309,1.9275921925369701,2.552183635777091,32.5805269801265,0.5300025939941477,-1.199371083433327,-0.8687513351440472,-2.379421643171824,0.6419189728837296,-1.624086489157932,-0.11341618113016239,0.7163900711059625,38.669893808735104,8.615855783975682,0.7553351540138882,10,0.23000144958496804,1.375000000000007,2.5037517547607493,2.0375022888183665,2.855003356933601,0,0.0669610486549923,-1.1972061035891302,33.904998779296875,-2.0708630197883,33.779998779296875,2.5882238544737044,34.205001831054695,0.0669610486549923
5401,2014-10-21,34.5,34.55500030517578,33.89500045776367,33.90999984741211,5780600.0,0.015452584237165112,-1.1290354336764516,1.3882381452460275,43.57683329617928,34.9777854423111,-0.2296232407975083,0.4747858006550345,1.426512209396904,2.0222150494676754,32.92859503160872,0.6599998474121094,-1.1600783542015023,-0.29049987792969034,-1.7688592583422462,1.1878595024828655,-1.0296795681359683,0.4486798122765876,-1.3100013732910156,95.97067856813489,61.173738394364236,0.7391796902062796,10,-0.2950000762939453,0.8499984741210938,1.978750228881836,1.5125007629394531,2.4550018310546875,1,0.0721739616946897,-1.0990157346486777,33.97499847412109,-1.1972061035891302,33.904998779296875,-2.0708630197883,33.779998779296875,0.0721739616946897
5402,2014-10-22,34.389999389648445,34.80500030517578,34.380001068115234,34.450000762939446,3803600.0,-0.003188423488450831,-9.625244385103239,-0.10169721656480958,47.702206913574706,38.02094399068265,-0.18974150233460563,0.49684724185251383,1.5612612276344962,2.1172176963332205,33.15806071778342,0.4249992370605469,-1.139976867328052,-0.3285003662109318,-1.7320673749317876,1.075066642509924,-1.0302838705713597,0.3732831381494961,-1.1727007293701277,74.30337559021498,34.93121886986388,0.7017835043604266,10,-0.18499946594238992,0.9599990844726491,2.081250190734856,1.6225013732910085,2.6949996948242116,2,0.0959581068807418,-1.1290354336764516,34.5,-1.0990157346486777,33.97499847412109,-1.1972061035891302,33.904998779296875,0.0959581068807418
5403,2014-10-23,34.674999237060554,34.96500015258789,34.47499847412109,34.52000045776367,2375600.0,0.008287288527777603,-2.9999688599630807,-2.583253862293311,47.75024082669249,40.262209468478225,-0.3378231416807722,0.15522364423664214,1.316276217027216,1.823594868589943,33.134405766087944,0.575000762939446,-1.0602848640657427,-0.002500534057610082,-1.35763292243562,1.3526318543204,-0.6800667282466151,0.6750656601313949,-1.3941925109863362,80.0686906821882,37.5029951931844,0.6775661941890049,10,-0.4699993133544993,0.6749992370605398,1.7624998092651296,1.3375015258788991,2.2900009155273366,3,0.07007931820164526,-9.625244385103239,34.389999389648445,-1.1290354336764516,34.5,-1.0990157346486777,33.97499847412109,0.07007931820164526
5404,2014-10-24,35.060001373291016,35.15999984741211,34.584999084472656,34.60499954223633,4693000.0,0.011103162067815475,-1.323222515066044,2.935518802913825,50.6076360144375,41.14971093937108,-0.6579831667399745,-0.3185696237725182,0.9743310506751683,1.432999176521605,33.155517206073505,0.5750007629394531,-0.9676050958026892,0.42850151062011577,-0.7966992242119133,1.6537022454521448,-0.18409885679589877,1.0411018780361303,-1.6781430416259795,93.93949202151028,47.91547627998837,0.6126003674160136,10,-0.8550014495849609,0.2899971008300781,1.377497673034668,0.8699989318847727,1.2449989318847656,4,0.06331994635051785,-2.9999688599630807,34.674999237060554,-9.625244385103239,34.389999389648445,-1.1290354336764516,34.5,0.06331994635051785
5405,2014-10-27,35.380001068115234,35.45000076293945,35.09999847412109,35.110000610351555,2357000.0,0.009127201434395715,-1.4137695171197497,0.5934052114423846,57.7163403132203,42.91742786981628,-0.9772887414120532,-0.7224720873779376,0.7036063630465534,1.1124832163151837,33.18706670066815,0.3899993896484375,-0.6837926458401142,0.7782510757446275,-0.33320784533558623,1.8897099968248412,0.22252161520452063,1.3339805362847343,-1.8558914151904347,95.49841279186721,42.419487171790394,0.5557294605401085,10,-1.0600013732910156,-0.04750251770019531,1.0887479782104492,0.549999237060554,1.529998779296875,0,0.046919157639826015,-1.323222515066044,35.060001373291016,-2.9999688599630807,34.674999237060554,-9.625244385103239,34.389999389648445,0.046919157639826015
5406,2014-10-28,35.71500015258789,35.970001220703125,35.52000045776367,35.540000915527344,4342600.0,0.009468600179737052,-3.1860506378524156,0.6481442235691207,58.74674721467287,45.08174334060844,-1.32460205967282,-1.115033391481063,0.3947439913826969,0.7739607905342751,32.96441278050804,0.5900001525878906,-0.4632900960630266,1.1135002136230483,0.0030988360307802054,2.2239015912153164,0.5582995248269143,1.6687009024191823,-1.9983013886616234,83.96219851298797,29.258876694076207,0.5552006887961329,10,-1.135000228881836,-0.6100006103515625,0.7574987411499023,0.21500015258789773,1.2550010681152415,1,0.031219422475237124,-1.4137695171197497,35.380001068115234,-1.323222515066044,35.060001373291016,-2.9999688599630807,34.674999237060554,0.031219422475237124
5407,2014-10-29,35.76499938964844,36.08000183105469,35.6150016784668,35.775001525878906,2889400.0,0.0013999506327013744,-2.000024611143926,-0.057155313351498635,73.49784011178875,49.74676990843943,-1.2628462857703653,-1.1864849565374342,0.3681328289348542,0.7186174392443121,32.182796952821526,0.4650001525878906,-0.4129476777837624,1.1384994506835966,-0.05426008679223315,2.3312589881594263,0.5421196819456782,1.734879219421515,-1.777904330908946,80.3737207124557,17.97622052008864,0.5963797687379155,10,-0.9699993133544922,-1.085000991821289,0.6837491989135742,0.16500091552735086,1.095001220703125,2,0.03327282152144195,-3.1860506378524156,35.71500015258789,-1.4137695171197497,35.380001068115234,-1.323222515066044,35.060001373291016,0.03327282152144195
5408,2014-10-30,36.29999923706055,36.38000106811523,35.9900016784668,36.0099983215332,2597600.0,0.014958754551718467,-1.3636741960094823,-28.993897787948132,72.94630926883976,54.19092306982771,-1.5676469976751477,-1.6767111512619053,-0.14451714263557136,0.18388496247202113,30.739778371062492,0.6150016784667898,-0.35483673806337634,1.5904993057250962,0.18222709568034645,2.998771515769846,0.8863632007027249,2.2946354107474676,-2.019897230196925,95.54307840416233,28.58771647953465,0.7041361050223747,10,-1.3549995422363352,-1.5149993896484375,0.17999935150146484,-0.3699989318847585,0.26000213623046875,3,0.0216253406036071,-2.000024611143926,35.76499938964844,-3.1860506378524156,35.71500015258789,-1.4137695171197497,35.380001068115234,0.0216253406036071
5409,2014-10-31,36.47000122070313,36.56499862670898,36.150001525878906,36.29499816894531,5019200.0,0.004683250336518396,1.2739700257102144,0.603456894057008,70.734591158583,58.14208279088762,-1.492491609020007,-1.817838357061028,-0.32503356946602224,0.0038049561357311745,29.302436891165577,0.414997100830071,-0.20899491926824965,1.6830011367797937,0.07020524847499843,3.295797025084589,0.8766031926273996,2.4893990809321878,-1.8539153640392527,93.51553610161511,26.048921200537563,0.8063979441523971,10,-1.240001678466804,-1.5925025939941477,0.04999732971190696,-0.5400009155273438,-0.4550018310546946,4,0.01357276981948008,-1.3636741960094823,36.29999923706055,-2.000024611143926,35.76499938964844,-3.1860506378524156,35.71500015258789,0.01357276981948008
5410,2014-11-03,36.27999877929688,36.334999084472656,36.06999969482422,36.2400016784668,1433400.0,-0.005209828216248824,2.5333791103990233,0.2285508762752079,66.27216584203126,60.663786407093404,-1.0517421439960728,-1.6087171260375683,-0.14571355661981755,0.1839592516651436,28.33902311724345,0.40000152587891336,0.03727969022458666,1.4284988403320398,-0.31626210383155495,3.1732597844956345,0.556118368250246,2.3008793124138336,-1.3131086240248848,72.72723954150662,6.666401234485832,0.8723804720817956,11,-0.8074989318847727,-1.4025001525878977,0.23999977111815696,-0.34999847412109375,0.5349998474120952,0,0.0006891269768500852,1.2739700257102144,36.47000122070313,-1.3636741960094823,36.29999923706055,-2.000024611143926,35.76499938964844,0.0006891269768500852
5411,2014-11-04,36.68000030517578,36.849998474121094,36.525001525878906,36.81499862670898,2725800.0,0.01102540075351821,2.1707326150468003,-3.375202670480863,81.52855718337123,64.42226977040413,-1.2404357187209527,-1.9375448268781739,-0.5655095747483614,-0.22526110156164236,27.389529632310893,0.5699996948242116,0.297137509881928,1.7202503204345732,-0.19674983576645388,3.6372504766356,0.7617502423340596,2.6787503985350867,-1.42545062504513,86.23493036228908,15.973969238292597,0.9585000781005127,11,-1.0175018310546875,-1.6600017547607422,-0.1600017547607422,-0.7499999999999929,0.11999893188476562,1,0.0062704345780464354,2.5333791103990233,36.27999877929688,1.2739700257102144,36.47000122070313,-1.3636741960094823,36.29999923706055,0.0062704345780464354
5412,2014-11-05,36.73500061035156,37.025001525878906,36.724998474121094,37.01499938964844,2878600.0,0.0014994630512044083,1.0,2.074090819181211,91.56111442564003,69.29014461473163,-1.0368523378531904,-1.932119314451846,-0.6376555146942735,-0.2852622141692791,26.122085788993083,0.345001220703125,0.5554847792685749,1.6740005493164034,-0.39531580396040766,3.7433169025932145,0.6393423726779943,2.7086587259548125,-1.1613611714228256,71.98058374091015,-3.347283792196336,1.0346581766384066,11,-0.9300003051757812,-1.6275005340576172,-0.21500205993652344,-0.8050003051757741,-0.8349990844726562,2,0.00639718542117973,2.1707326150468003,36.68000030517578,2.5333791103990233,36.27999877929688,1.2739700257102144,36.47000122070313,0.00639718542117973
5413,2014-11-06,36.42499923706055,36.69499969482422,36.2599983215332,36.4900016784668,3581000.0,-0.008438855808911017,-1.2025147757561712,0.2321525885558583,83.68976184720658,72.96593637392819,-0.5056863000981764,-1.4731866844122123,-0.34569300618303345,0.01628818822446476,24.15245613596044,0.4750022888183594,0.725799328895036,1.221499252319333,-0.8091090869328283,3.2521075915714945,0.20619508269325593,2.2368034219454103,-0.5610873807417747,37.17265566331666,-41.44266045567868,1.0153041696260805,11,-0.3624992370605469,-1.3174991607666016,0.04500007629394531,-0.4949989318847585,-1.5550003051757741,3,0.01194238524096991,1.0,36.73500061035156,2.1707326150468003,36.68000030517578,2.5333791103990233,36.27999877929688,0.01194238524096991
5414,2014-11-07,36.43999862670898,36.60499954223633,36.22999954223633,36.584999084472656,5814800.0,0.0004117883311627324,3.0540239602449635,2.23069248826302,83.44632470085509,75.82482352810983,-0.34011366951774136,-1.3830713161091452,-0.3900508878619462,-0.014425768523409488,22.465199010500324,0.375,0.8895263906696371,1.124748802185053,-0.9204344157139914,3.1699320200840972,0.10215719323552719,2.1473404111345786,-0.3438688364781797,38.743269369037556,-43.069073818330175,1.022591608949524,11,-0.1674976348876882,-1.332498550415032,-0.3112497329711843,-0.5099983215331889,-1.6599998474121023,4,0.00329316001933333,-1.2025147757561712,36.42499923706055,1.0,36.73500061035156,2.1707326150468003,36.68000030517578,0.00329316001933333
5415,2014-11-10,36.60499954223633,36.74499893188477,36.4900016784668,36.70000076293945,2405400.0,0.004528016513327016,1.7567634444076512,0.6551787640419557,81.65404855953966,78.37007923309503,-0.34986698895369983,-1.4752489074210544,-0.6116289079128876,-0.19881215932572616,21.62648376602681,0.30500030517579546,1.0526144034035099,1.1954998016357408,-0.9071126523599773,3.298112255631459,0.14419357463788174,2.2468060286336,-0.375,47.16969362539287,-31.49464488263665,1.0513062269978601,11,-0.28499794006347656,-1.4974994659423828,-0.5900001525878906,-0.6749992370605398,-1.5099983215332031,0,-0.01611802103445259,3.0540239602449635,36.43999862670898,-1.2025147757561712,36.42499923706055,1.0,36.73500061035156,-0.01611802103445259
5416,2014-11-11,37.099998474121094,37.18000030517578,36.875,36.96500015258789,2482000.0,0.013522713784318352,1.0677847749343747,-1.4210167041439126,86.52283261837876,79.81730062271615,-0.7015151194542142,-1.8945046561125238,-1.136536490594203,-0.7109939719889269,21.017706959583695,0.5750007629394531,1.1952885247627307,1.5807487487792997,-0.6369795550501252,3.7984770526087246,0.4718845968645837,2.6896129006940157,-0.8699989318847656,91.57876138886992,11.852096281976586,1.108864151914714,11,-0.5149974822998047,-1.914999008178711,-1.297499656677246,-1.1699981689453054,-1.0449981689453125,1,-0.0076819369038766405,1.7567634444076512,36.60499954223633,3.0540239602449635,36.43999862670898,-1.2025147757561712,36.42499923706055,-0.0076819369038766405
5417,2014-11-12,37.13000106811523,37.185001373291016,36.98500061035156,37.06499862670898,3141600.0,0.0008086952891672716,1.285683145871294,0.48150555257283334,85.52814918682574,81.2152828358257,-0.5783495597612998,-1.785691301587974,-1.2107392941607245,-0.7496370050103636,19.391148008846837,0.20000076293945312,1.2789530190854208,1.464501380920403,-0.7739899237144314,3.7029926855552375,0.3452557286029858,2.5837470332378203,-0.7100013732910071,94.24081678303726,13.956063788548917,1.1192456523174157,11,-0.5025005340576101,-1.9425010681152273,-1.4050016403198171,-1.200000762939439,-1.2849998474121023,2,-0.008887740952371326,1.0677847749343747,37.099998474121094,1.7567634444076512,36.60499954223633,3.0540239602449635,36.43999862670898,-0.008887740952371326
5418,2014-11-13,37.26499938964844,37.43999862670898,37.18000030517578,37.20500183105469,2378200.0,0.003635828646639583,-3.7272159800248397,0.9230046948356807,84.39928443308699,82.73358208854837,-0.6281209247007951,-1.735178870432918,-1.3741285832777166,-0.8865109427912188,17.524827276659536,0.30999755859375,1.3426130496953874,1.4252496719360366,-0.7365005904868127,3.586999934358886,0.3443745407246084,2.5061248031474648,-0.6919993591308611,85.53724219247577,6.691396741377858,1.0808751312114249,11,-0.5100002288818359,-1.9500007629394531,-1.722498893737793,-1.3349990844726491,-1.220001220703125,3,-0.03662948842416203,1.285683145871294,37.13000106811523,1.0677847749343747,37.099998474121094,1.7567634444076512,36.60499954223633,-0.03662948842416203
5419,2014-11-14,36.42499923706055,36.525001525878906,36.31999969482422,36.3849983215332,2379000.0,-0.02254126301746906,-1.411812225114442,0.6667090539165819,64.02679807637165,82.48409678125286,0.2288951538717754,-0.7343575362286572,-0.5756058274645639,-0.058638988189827046,15.092879419361887,0.9449996948242188,1.3157418114991017,0.45924949645996094,-1.513153026086215,2.431652019006137,-0.526951764813127,1.4454507577330489,1.0149993896484304,9.374968068909908,-64.58168409638225,0.9862012612730888,11,0.4099998474121094,-1.1100006103515625,-1.2149991989135742,-0.5774993896484375,-1.3349990844726562,4,-0.0426904691213732,-3.7272159800248397,37.26499938964844,1.285683145871294,37.13000106811523,1.0677847749343747,37.099998474121094,-0.0426904691213732
5420,2014-11-17,36.25,36.36000061035156,35.834999084472656,35.86000061035156,4384600.0,-0.004804371742649027,-1.3863573311138855,9.749761586877742,57.50349100364348,79.81464498350532,0.44610418011586006,-0.4007275427953587,-0.43078802666165217,0.10452835681795136,12.640109898106862,0.5900001525878906,1.251839179539033,0.17050018310546733,-1.5669020903953381,1.9079024566062728,-0.6982009536449354,1.03920131985587,1.1899986267089773,25.856762236150143,-44.89958081885386,0.8687011367504012,11,0.3874988555908203,-0.9350013732910156,-1.0500001907348633,-0.4025001525878906,-1.029998779296875,0,-0.04055175781249998,-1.411812225114442,36.42499923706055,-3.7272159800248397,37.26499938964844,1.285683145871294,37.13000106811523,-0.04055175781249998
5421,2014-11-18,36.9900016784668,37.02000045776367,36.34000015258789,36.34000015258789,3912200.0,0.020413839405980516,-1.0923037196145404,1.6666731875268985,64.39482708384696,76.79616861219498,-0.27412673864112236,-0.9956682416074898,-1.1884812437860788,-0.642882762261408,10.836984809089381,0.7700004577636719,1.2139716890060583,0.7860017776489272,-0.827257765881086,2.3992613211789404,-0.02062799411608296,1.5926315494139374,0.385796966552725,71.96279896658547,2.32289830747024,0.8066297717650068,11,-0.35250282287597656,-1.6750030517578125,-1.917501449584961,-1.1425018310546875,-1.5349998474121094,1,-0.05123007222967546,-1.3863573311138855,36.25,-1.411812225114442,36.42499923706055,-3.7272159800248397,37.26499938964844,-0.05123007222967546
5422,2014-11-19,37.68999862670898,37.97000122070313,37.165000915527344,37.32500076293945,4349200.0,0.01892395016163717,-1.3503742314889275,0.5615338568259336,65.72395436868564,74.7999677812482,-0.9212951401484375,-1.5133517198545192,-1.9164536233012583,-1.347970468422048,9.688171076634989,0.9799995422363352,1.2336739918610746,1.3209987640380803,-0.18236411864248936,2.82436164671865,0.569317322697799,2.0726802053783615,-1.854999542236321,86.88513752550512,19.6740796477402,0.7516814413402836,11,-0.7874984741210866,-2.1099987030029226,-2.6949987411498952,-1.842498779296868,-2.309997558593743,2,-0.04338016399858813,-1.0923037196145404,36.9900016784668,-1.3863573311138855,36.25,-1.411812225114442,36.42499923706055,-0.04338016399858813
5423,2014-11-20,37.10499954223633,37.19499969482422,36.849998474121094,37.0099983215332,3278200.0,-0.01552133472507189,1.5090858648911083,0.2602788403252491,56.56667984255206,71.81334057477008,-0.256687607899444,-0.7767955730817988,-1.3545541818910039,-0.7754275606773149,8.582448464611184,0.8400001525878835,1.1432063490620266,0.614499664306642,-0.6923476573799405,1.9213469859932246,-0.038923996536652794,1.2679233251499369,-1.2273004150390605,59.484739439463205,-4.217261572424334,0.6534236608432926,11,-0.2024993896484375,-1.5249996185302734,-2.109999656677246,-1.2574996948242188,-1.7599983215332031,3,-0.03395764282651337,-1.3503742314889275,37.68999862670898,-1.0923037196145404,36.9900016784668,-1.3863573311138855,36.25,-0.03395764282651337
5424,2014-11-21,37.27999877929688,37.334999084472656,37.05500030517578,37.26499938964844,2318800.0,0.004716325002547261,3.47998046875,0.15788628332805424,60.37344464019174,69.4488290281759,-0.33525816802777797,-0.818937975592327,-1.540779695276207,-0.9740469734361028,7.770951972665852,0.279998779296875,1.0203918783265635,0.6784990310668988,-0.4861423413193364,1.843140403453134,0.09617834487378474,1.2608197172600129,-1.3604536102294986,67.68141681466854,4.909502577181513,0.5823206861931172,11,-0.3774986267089915,-1.539999008178718,-2.4774999618530344,-1.625000000000007,-2.0900001525878977,4,-0.033127699860264426,1.5090858648911083,37.10499954223633,-1.3503742314889275,37.68999862670898,-1.0923037196145404,36.9900016784668,-0.033127699860264426
5425,2014-11-24,37.040000915527344,37.2400016784668,36.93999862670898,37.09500122070313,2241400.0,-0.006437711148821634,-1.3529200574436775,-3.6668362156650645,53.86267078152244,65.81992215741407,-0.030247064128765544,-0.4724219242559542,-1.3227653976715317,-0.7539556777197163,7.301273331874206,0.34000015258790484,0.9403919357888881,0.3555011749267578,-0.6710202400654595,1.382022589918975,-0.15775953256935082,0.8687618824228664,-1.079446625427245,42.94480394107097,-16.162760535741626,0.5132607074961093,11,-0.13750076293945312,-1.3000011444091797,-2.2625017166137695,-1.3850021362304688,-1.8400001525878906,0,-0.05264580763339033,3.47998046875,37.27999877929688,1.5090858648911083,37.10499954223633,-1.3503742314889275,37.68999862670898,-0.05264580763339033
5426,2014-11-25,36.83000183105469,36.9900016784668,36.709999084472656,36.7400016784668,2804000.0,-0.005669521578889114,-2.733235002415889,-1.636357331113674,50.98651425818913,61.98196272089889,0.15357544220114505,-0.1840426699012454,-1.1353866959460248,-0.567042787247388,7.429982112759773,0.3300018310546875,0.8576312498047969,0.08975200653075888,-0.8307026286588055,1.0102066417203233,-0.37047531106401976,0.5499793241255375,-0.8292586023425272,9.524011359301433,-45.97422279774214,0.4602273175947819,11,0.07249832153320312,-0.8975009918212891,-2.0525026321411133,-1.1750030517578125,-1.9000015258789062,1,-0.043714377689604844,-1.3529200574436775,37.040000915527344,3.47998046875,37.27999877929688,1.5090858648911083,37.10499954223633,-0.043714377689604844
5427,2014-11-26,36.95500183105469,37.07500076293945,36.82500076293945,36.88000106811523,1253400.0,0.0033939721364499853,-1.702682640163309,0.833340397575631,55.72357824054048,58.79577314394928,0.0012753839239678655,-0.22695570779620766,-1.275895790325663,-0.7051360149659303,7.748890732487257,0.25,0.7875553259608097,0.1552518844604478,-0.6458755075258082,0.9563792764467038,-0.24531181153268022,0.5558155804535758,-0.9148734425027101,39.200439453125,-17.846855280874237,0.4005636959931268,11,-0.052501678466796875,-0.7800006866455078,-2.1775026321411133,-1.3000030517578125,-2.874999999999993,2,-0.04058990463205692,-2.733235002415889,36.83000183105469,-1.3529200574436775,37.040000915527344,3.47998046875,37.27999877929688,-0.04058990463205692
5428,2014-11-28,37.084999084472656,37.53499984741211,37.04999923706055,37.18000030517578,1845200.0,0.003517717412443222,-4.878762657788875,-1.2666700574740675,56.796645311290376,57.992422836718035,-0.17538350137500913,-0.3110764072825134,-1.4347184117001603,-0.8505574378905933,8.525486364925461,0.5799980163574219,0.6427970045731186,0.24599914550780966,-0.5285131665637977,1.020511457579417,-0.141257010527994,0.6332553015436133,-1.0062732392776539,45.45450341935275,-13.333597024173827,0.3872561560358043,11,-0.18249893188476562,-0.8624992370605469,-2.307499885559082,-1.4300003051757812,-3.040000915527351,4,-0.04597540942292477,-1.702682640163309,36.95500183105469,-2.733235002415889,36.83000183105469,-1.3529200574436775,37.040000915527344,-0.04597540942292477
5429,2014-12-01,36.96500015258789,37.25500106811523,36.93000030517578,37.18000030517578,2837000.0,-0.0032357809046033026,-1.2807083294293515,2.263130420815933,53.82980243069815,57.584235217501885,0.03270976043469176,-0.1603112201876371,-1.3545601410431658,-0.744282311303408,9.042268379077125,0.325000762939446,0.5021633432461101,0.10125026702881001,-0.6550348476831687,0.8575353817407887,-0.2768922903271829,0.4793928243848029,-0.8484487998827248,30.909191793553397,-28.13620027648342,0.37814255735598995,12,0.1900005340576172,-0.6875,-2.1875009536743164,-1.3100013732910156,-2.4300003051757812,0,-0.04382521101575998,-4.878762657788875,37.084999084472656,-1.702682640163309,36.95500183105469,-2.733235002415889,36.83000183105469,-0.04382521101575998
5430,2014-12-02,36.30500030517578,36.7599983215332,36.290000915527344,36.61999893188477,4457400.0,-0.01785472324327597,-1.724643129623282,1.4651088518656847,41.82939604556631,55.07696510213737,0.783751731168465,0.5287679223649846,-0.7420856416596209,-0.10030691957931026,9.390070496012825,0.6749992370605469,0.342540029745237,-0.5599996566772489,-1.3122941910595713,0.19229487770507347,-0.9361469238684066,-0.18385238948609128,-0.15137995511065583,1.2047712864886064,-51.50602881636388,0.37614726719116093,12,0.8250007629394531,0.22999954223632812,-1.527501106262207,-0.6500015258789062,-1.5849990844726562,1,-0.030712069111533347,-1.2807083294293515,36.96500015258789,-4.878762657788875,37.084999084472656,-1.702682640163309,36.95500183105469,-0.030712069111533347
5431,2014-12-03,36.90999984741211,36.98500061035156,36.54499816894531,36.66999816894531,4370200.0,0.016664358549807634,1.2564042372135333,-0.7619134120496347,47.97792519248846,53.1051840825599,0.18574341262195304,-0.061257867196360394,-1.3314991190063807,-0.7207697969634523,9.193050004050319,0.6800003051757812,0.328558148910993,0.03349990844726847,-0.7139031312702784,0.7809029481648153,-0.3402016114115014,0.40720142830603834,-0.7200518799342248,49.79915371864362,2.2448914544373153,0.37370151985877303,12,0.0025005340576171875,-0.16499900817871094,-2.0837507247924805,-1.2550010681152344,-1.5149993896484375,2,-0.046328883542180566,-1.724643129623282,36.30500030517578,-1.2807083294293515,36.96500015258789,-4.878762657788875,37.084999084472656,-0.046328883542180566
5432,2014-12-04,36.97000122070313,37.185001373291016,36.88000106811523,36.94499969482422,2415600.0,0.0016256129379319528,-2.9355188029136903,0.10417229595488933,47.25071103526742,52.07007643730606,0.014382364388374924,-0.10830367288277643,-1.3834390077062224,-0.7972401355123964,8.859069436175492,0.30500030517578836,0.3654732475894491,0.08175125122070881,-0.6636716747673432,0.8271741772087609,-0.2909602117733172,0.45446271421473483,-0.7444521881607429,54.61854526624828,11.378583549131598,0.3727114629940257,12,-0.05750083923340554,-0.17749977111817117,-2.1275014877319407,-1.315002441406257,-1.5900001525878977,3,-0.055179898516880654,1.2564042372135333,36.90999984741211,-1.724643129623282,36.30500030517578,-1.2807083294293515,36.96500015258789,-0.055179898516880654
5433,2014-12-05,36.86000061035156,37.17499923706055,36.74499893188477,37.17499923706055,2123200.0,-0.0029754018587905273,1.7301725703905089,-12.599176075675395,54.69258087215593,51.43886935196874,0.09607884141176726,0.03790026621410192,-1.2556891220861175,-0.7006033394976043,9.12740134740228,0.43000030517577414,0.30372662864822075,-0.049999427795413,-0.7631980542603429,0.6631991986695169,-0.40659874102787796,0.30659988543705197,-0.5995625340459583,59.06731654866846,11.066804166822308,0.35659931323246474,12,0.05249977111816406,0.042499542236328125,-2.1225013732910156,-1.2050018310546875,-1.2299995422363281,4,-0.07542047567183563,-2.9355188029136903,36.97000122070313,1.2564042372135333,36.90999984741211,-1.724643129623282,36.30500030517578,-0.07542047567183563
5434,2014-12-08,36.560001373291016,36.96500015258789,36.48500061035156,36.81499862670898,1693800.0,-0.008138883127861263,-1.3703752543139176,0.809518619436853,53.25632331385642,51.37149741111697,0.31648804309700296,0.36612203620870787,-0.9566960869055308,-0.403234068585526,9.325799250890526,0.4799995422363281,0.1652085070683711,-0.35599880218505575,-1.0544144587659545,0.342416854395843,-0.7052066304755087,-0.006790973894602814,-0.26537203409746013,30.16763348236929,-19.781548649139758,0.3492078282904511,12,0.35249900817871094,0.342498779296875,-1.6950016021728516,-0.9050025939941406,-0.9099998474121094,0,-0.06879111350862943,1.7301725703905089,36.86000061035156,-2.9355188029136903,36.97000122070313,1.2564042372135333,36.90999984741211,-0.06879111350862943
5435,2014-12-09,36.01499938964844,36.13000106811523,35.71500015258789,36.1150016784668,1992000.0,-0.014907055885417186,5.384577012236863,0.3921700625318004,39.32087391418798,50.075315150672395,0.7831609218032014,0.9113834515377519,-0.4188927974729495,0.12332808782616667,9.59612248408348,0.845001220703125,0.09533517598823238,-0.8715007781982393,-1.6681585403694328,-0.0748430160270459,-1.269829659283836,-0.4731718971126426,1.9550018310546946,20.40809441757147,-25.65122927287166,0.398328881085595,12,0.6100006103515625,0.8275012969970703,-0.9612503051757812,-0.3600006103515625,0.01000213623046875,1,-0.041093976601918714,-1.3703752543139176,36.560001373291016,1.7301725703905089,36.86000061035156,-2.9355188029136903,36.97000122070313,-0.041093976601918714
5436,2014-12-10,36.81499862670898,37.32500076293945,36.47999954223633,36.54999923706055,15565200.0,0.022212946011890722,-3.172858111672067,-2.6499332443256964,40.62163709215801,48.397321689741005,-0.021445558439026513,0.09374430324073302,-1.208722507857729,-0.6945582199891263,9.23596658917039,1.3100013732910156,0.00255097542154914,-0.05725154876709837,-0.8480035892933344,0.7335004917591377,-0.45262756903021284,0.3381244714960161,1.109902572631853,68.32286069015149,26.294716733483625,0.395376020263117,12,-0.18999862670897727,0.027502059936530543,-1.6399993896484304,-1.1599998474121023,-0.9249992370605398,2,-0.056906084046026484,5.384577012236863,36.01499938964844,-1.3703752543139176,36.560001373291016,1.7301725703905089,36.86000061035156,-0.056906084046026484
5437,2014-12-11,36.79999923706055,37.07500076293945,36.74499893188477,36.8650016784668,6725400.0,-0.00040742605481314254,-2.7713837300551556,-0.2452927966833716,46.27593672157232,47.22835406866122,-0.03435871070412588,0.08722524645100549,-1.1688498990121587,-0.6988324104274142,8.850055297368344,0.3300018310546804,-0.03803201392686617,-0.05575084686279297,-0.8375788486237923,0.7260771548982063,-0.4466648477432926,0.3351631540177067,1.0807039413452273,67.3912219347379,26.43228125012321,0.3909140008804992,12,-0.279998779296875,0.04250144958496094,-1.4587507247924805,-1.1450004577636719,-1.2649993896484375,3,-0.0381793154463419,-3.172858111672067,36.81499862670898,5.384577012236863,36.01499938964844,-1.3703752543139176,36.560001373291016,-0.0381793154463419
5438,2014-12-12,35.900001525878906,36.68999862670898,35.875,36.56999969482422,3827400.0,-0.024456460050011897,-1.2638812359597988,10.307276995305164,35.68465222883151,45.21222626845381,0.7597676814909775,0.9272584619715403,-0.23377548808470294,0.1781391519975699,8.05249955853174,0.9249992370605469,-0.07169799981032554,-0.8874986648559542,-1.7527665843214066,-0.022230745390501738,-1.3201326245886804,-0.45486470512322796,1.9373875920105093,11.490764171239563,-25.010296160934175,0.43263395973272556,12,0.6199989318847656,0.9424991607666016,-0.44375133514404297,-0.24500274658203125,-0.5850028991699219,4,-0.014484691801163962,-2.7713837300551556,36.79999923706055,-3.172858111672067,36.81499862670898,5.384577012236863,36.01499938964844,-0.014484691801163962
5439,2014-12-15,34.86999893188477,35.474998474121094,34.65999984741211,35.21500015258789,5659800.0,-0.028690878836081568,-1.130717063927396,0.5149286023366402,30.659507815374027,43.97112757621022,1.6330779350402338,1.9339455783206105,0.8110317125309408,1.1822455639119411,8.935831044939748,1.2400016784667969,-0.17345551135557713,-1.8397512435913015,-3.0520369106367653,-0.6274655765458377,-2.4458940771140334,-1.2336084100685696,2.9249424066986123,7.879887892312759,-26.657441636559575,0.6061428335227321,12,1.1225013732910085,1.4450016021728445,0.7150011062621999,0.7849998474121023,0.47500228881835227,0,0.021795301391177357,-1.2638812359597988,35.900001525878906,-2.7713837300551556,36.79999923706055,-3.172858111672067,36.81499862670898,0.021795301391177357
5440,2014-12-16,34.779998779296875,35.5,34.779998779296875,34.889999389648445,3118800.0,-0.0025810196542794817,-12.090858648911084,0.318841220698833,31.32965528742261,42.12131980898069,1.6584067198369183,2.0112901720515026,0.9128391334051926,1.2458825741420156,9.396155372405637,0.720001220703125,-0.3059260529844252,-1.8562513351440444,-3.3348921481348626,-0.3776105221532262,-2.5955717416394535,-1.1169309286486353,2.8895448996396595,4.502772632669829,-31.827174597138434,0.7393204064954091,12,1.2125015258789062,1.5350017547607422,0.9100017547607422,0.875,0.5050010681152344,1,0.025014455926315682,-1.130717063927396,34.86999893188477,-1.2638812359597988,35.900001525878906,-2.7713837300551556,36.79999923706055,0.025014455926315682
5441,2014-12-17,35.095001220703125,35.28499984741211,34.75,34.825000762939446,4432200.0,0.009056999783270792,-1.5476062887712192,-2.4545359966707343,33.62675607027103,40.6075470350922,1.1833092382066042,1.630643829170296,0.6288608427790621,0.9107914109256967,10.121055829290814,0.5349998474121094,-0.41647952821668355,-1.4464988708496094,-3.065859059800218,0.17286131810099903,-2.2561789653249136,-0.6368187763743052,2.4541607049724306,18.012472396766274,-17.21270008374287,0.8096800944753028,12,0.8974990844726562,1.2199993133544922,0.6187496185302734,0.55999755859375,0.8499984741210938,2,0.02649950912744692,-12.090858648911084,34.779998779296875,-1.130717063927396,34.86999893188477,-1.2638812359597988,35.900001525878906,0.02649950912744692
5442,2014-12-18,36.05500030517578,36.07500076293945,35.415000915527344,35.540000915527344,2422200.0,0.027354296939198663,1.3783765207230738,1.9074019129967426,42.08910567352532,39.207160901911024,0.08925381503009078,0.5711578902590944,-0.2946055516713031,-0.05769081392883635,9.527211990643583,0.9799995422363281,-0.38838850657297286,-0.40474987030029297,-1.9430351380557553,1.1335353974551694,-1.1738925041780277,0.36439276357744177,1.3785951373692384,68.71927569566614,33.35098653722315,0.7691426338777313,12,-0.0625,0.26000022888183594,-0.1700000762939453,-0.40000152587890625,-0.5499992370605469,3,-0.004576367053966135,-1.5476062887712192,35.095001220703125,-12.090858648911084,34.779998779296875,-1.130717063927396,34.86999893188477,-0.004576367053966135
5443,2014-12-19,35.845001220703125,36.02999877929688,35.400001525878906,35.55500030517578,2975800.0,-0.005824409449318724,-1.0999961852930566,0.5631092412076679,41.515162549395974,37.90258748363764,0.15660249099703805,0.7187729507087681,-0.013170773619648912,0.14187917264646188,9.320233399540976,0.654998779296875,-0.44990702957005624,-0.5517490386962862,-2.0819514454864674,0.9784533680938949,-1.3168502420913768,0.21335216469880436,1.4776503980365803,83.74562590649549,45.838173193110975,0.7651012033950902,12,0.14749908447265625,0.4699993133544922,0.062499046325683594,-0.345001220703125,0.09999847412109375,4,-0.008648385067203335,1.3783765207230738,36.05500030517578,-1.5476062887712192,35.095001220703125,-12.090858648911084,34.779998779296875,-0.008648385067203335
5444,2014-12-22,36.04499816894531,36.3650016784668,35.86000061035156,36.36000061035156,2122400.0,0.005579493414179959,2.1076551092748654,-1.0862118860329903,47.88271854986816,38.853903554268776,-0.13871784291218603,0.444287768809275,-0.15824512174430794,-0.06429633733095841,8.82218523800671,0.5200004577636719,-0.5146848270973834,-0.2900020599365263,-1.7689460243676933,1.1889419044946408,-1.0294740421521098,0.44946992227905724,1.171147378941292,80.18556179921251,36.08078441689847,0.7394719822155819,12,-0.05249786376953125,0.2700023651123047,-0.009999275207519531,-0.5449981689453125,-0.5249977111816406,0,-0.02025245052905178,-1.0999961852930566,35.845001220703125,1.3783765207230738,36.05500030517578,-1.5476062887712192,35.095001220703125,-0.02025245052905178
5445,2014-12-23,35.09000015258789,35.70000076293945,34.880001068115234,35.654998779296875,2991200.0,-0.026494605766971713,1.5038059462450133,1.7936325324549507,35.978426087130316,38.33799122037681,0.7501575075130802,1.3130256810515846,0.8251082096908959,0.8805038758539752,8.787541059467765,1.1649971008300781,-0.6503664996682801,-1.1475000381469727,-2.686633869076637,0.3916337927826916,-1.9170669536118012,-0.3779331226821441,2.0238995672797344,21.052619147162126,-21.409351910449722,0.7695669154648306,12,0.7775001525878906,1.2250003814697266,0.9849987030029297,0.2649993896484375,0.21500015258789062,1,0.007267058050908215,2.1076551092748654,36.04499816894531,-1.0999961852930566,35.845001220703125,1.3783765207230738,36.05500030517578,0.007267058050908215
5446,2014-12-24,35.220001220703125,35.525001525878906,35.19499969482422,35.23500061035156,1621600.0,0.003704789613848014,-9.153521126760563,0.026547656824948855,36.661580401752836,37.26972940706354,0.41360812785697476,1.1133025873958076,0.7195937688971981,0.7321754437982051,9.064631504996958,0.4350013732910156,-0.764863039249505,-0.9369989395141616,-2.513609051992354,0.639611172964031,-1.7253039957532579,-0.14869388327506528,1.7957425042662791,22.895623760545,-17.283878622342222,0.788305056239095,12,0.4549980163574219,1.0949993133544922,0.7562475204467773,0.12999725341796875,0.33499908447265625,2,0.001845503249749303,1.5038059462450133,35.09000015258789,2.1076551092748654,36.04499816894531,-1.0999961852930566,35.845001220703125,0.001845503249749303
5447,2014-12-26,35.45500183105469,35.61000061035156,35.345001220703125,35.349998474121094,879400.0,0.006672362356802575,-3.608770649505739,-7.000508646998982,39.491403946058945,37.69270182008881,-0.03603356743545305,0.8012440585228688,0.5348818210889874,0.4902468890092777,9.219103542246676,0.3899993896484375,-0.7598704560038101,-0.6269983291625962,-2.186388720149651,0.9323920618244586,-1.40669352465612,0.1526968663309276,1.4665121388124263,38.720574182345025,0.8918254605914484,0.7796951954935267,12,0.057498931884765625,0.8599987030029297,0.5212469100952148,-0.10500335693359375,0.0749969482421875,4,0.01382027467110003,-9.153521126760563,35.220001220703125,1.5038059462450133,35.09000015258789,2.1076551092748654,36.04499816894531,0.01382027467110003
5448,2014-12-29,35.380001068115234,35.540000915527344,35.28499984741211,35.33000183105469,2633400.0,-0.002115378904698262,-2.642789024822212,0.47616798663082177,40.86686940860372,38.826853108225436,-0.04755259715071958,0.7820578283757911,0.6740377892859186,0.5697886094152693,8.876492819143635,0.2550010681152344,-0.8295731488399198,-0.6167491912841783,-2.131032925463721,0.8975345428953645,-1.3738910583739496,0.14039267580559311,1.451052336853678,33.67001983127999,-4.915983966805754,0.757141867089773,12,0.17749977111816406,0.717498779296875,0.8612489700317383,0.1999988555908203,-0.7550010681152344,0,0.003533069424145774,-3.608770649505739,35.45500183105469,-9.153521126760563,35.220001220703125,1.5038059462450133,35.09000015258789,0.003533069424145774
5449,2014-12-30,35.345001220703125,35.51499938964844,35.25,35.375,1329000.0,-0.0009892551259319537,-1.4090719933416562,-0.5999847409781033,44.36976039842128,40.27575367611418,0.06918798872046494,0.7267283318959841,0.7700791418882034,0.6163572216927733,8.705907636981044,0.2649993896484375,-0.946967130566037,-0.5707490921020479,-2.0395876205727674,0.8980894363686716,-1.3051683563374112,0.16367017213331536,1.3992100419635136,56.70735678597679,15.16838045715673,0.7344192642353607,12,0.21249961853027344,0.7524986267089844,0.8962488174438477,0.2349987030029297,-1.5,1,0.016975483191372653,-2.642789024822212,35.380001068115234,-3.608770649505739,35.45500183105469,-9.153521126760563,35.220001220703125,0.016975483191372653
5450,2014-12-31,35.189998626708984,35.74499893188477,35.165000915527344,35.5099983215332,1105400.0,-0.004385417700971783,-2.1351657868690586,10.66709053916582,34.684261013005255,40.393254225306876,0.3223653617998039,0.8368189345284378,0.9833239963537892,0.7942797635542576,9.301879099212666,0.579998016357429,-0.9431456396596829,-0.670001602172853,-2.1611050419877316,0.8211018376420256,-1.4155533220802923,0.07555011773458631,1.4708441793474734,4.309964944127595,-32.44309209776503,0.7455517199074396,12,0.43250274658203125,0.907501220703125,1.131251335144043,0.3900012969970703,-1.329998016357429,2,0.00937771650846897,-1.4090719933416562,35.345001220703125,-2.642789024822212,35.380001068115234,-3.608770649505739,35.45500183105469,0.00937771650846897
5451,2015-01-02,35.20000076293945,35.61000061035156,35.150001525878906,35.53499984741211,1593400.0,0.0002842323563740923,-1.1149501894205136,1.0468731373530744,34.9056834638007,39.59509620200413,0.3674667915275762,0.729543489922122,1.0159562177659396,0.8009418964231543,9.660141644644144,0.45999908447265625,-0.81081191855273,-0.5744995117187486,-2.007053008599314,0.858053985161817,-1.2907762601590278,0.14177723672153064,1.3808083247712304,8.403269754768292,-23.46325882075828,0.716276748440281,1,0.4225006103515625,0.8974990844726562,1.1212491989135742,0.37999916076660156,-1.0750007629394531,4,0.002982941476151302,-2.1351657868690586,35.189998626708984,-1.4090719933416562,35.345001220703125,-2.642789024822212,35.380001068115234,0.002982941476151302
5452,2015-01-05,34.93000030517578,35.174999237060554,34.674999237060554,35.154998779296875,2976800.0,-0.007670467383851465,2.773593597051678,0.6716390717165046,39.61456085292277,39.38391823572933,0.5152924056098698,0.8842099383662969,1.3298788233577241,1.0870041080013948,9.982065481606499,0.5250015258788991,-0.6771349156102886,-0.7424999237060561,-2.1054589898915026,0.6204591424793904,-1.4239794567987758,-0.06102039061333642,1.5739764129229599,23.831882321902835,-10.173670848651174,0.6814795330927231,1,0.5900001525878906,1.1674995422363281,1.4875001907348633,0.6499996185302734,-0.7099990844726562,0,0.017892928558245424,-1.1149501894205136,35.20000076293945,-2.1351657868690586,35.189998626708984,-1.4090719933416562,35.345001220703125,0.017892928558245424
5453,2015-01-06,34.080001831054695,34.779998779296875,33.810001373291016,34.595001220703125,4995600.0,-0.024334339155305917,1.192098139623097,2.2889016988233384,41.20270817916667,38.64169486120694,1.2165273277907716,1.5971456863652804,2.205640165720858,1.9539530288607736,10.804710069730234,1.1199989318847656,-0.5936286584919372,-1.453498458862299,-2.872419253870568,-0.03457766385403005,-2.162958856366437,-0.744038061358161,2.3502158122165824,13.953529634419773,-22.391901466453014,0.7094603975041357,1,0.697498321533196,1.592498779296868,2.4587488174438406,1.49999809265136,0.7999992370605398,1,0.042546856523960175,2.773593597051678,34.93000030517578,-1.1149501894205136,35.20000076293945,-2.1351657868690586,35.189998626708984,0.042546856523960175
5454,2015-01-07,34.044998168945305,34.139999389648445,33.72999954223633,33.950000762939446,3035400.0,-0.0010271027062414007,1.877193452101863,-0.1844612011495981,41.71364430032421,39.278941329339595,1.0482285886965528,1.5115698223128788,2.2541194565034104,2.0047579818662413,12.061701977148001,0.4099998474121165,-0.6377460447363319,-1.3627519607544016,-2.8430804513966024,0.1175765298877991,-2.1029162060755056,-0.6225877154332977,2.228006498127158,15.632690924235707,-23.71861273076352,0.740164245321102,1,0.6925010681152415,1.4825019836425852,2.5175018310546946,1.5350017547607493,0.9350013732910227,2,0.017036330217334417,1.192098139623097,34.080001831054695,2.773593597051678,34.93000030517578,-1.1149501894205136,35.20000076293945,0.017036330217334417
5455,2015-01-08,34.53499984741211,34.755001068115234,34.24499893188477,34.27000045776367,4312200.0,0.01439276559908187,-2.2380837047084907,2.78954342850259,43.926238223891914,40.086125531799496,0.5265983921580641,0.9539128443176992,1.773248982382512,1.5343656932316776,12.351811802294081,0.710002899169929,-0.6568872865491144,-0.7987503051757798,-2.299096970398054,0.7015963600464943,-1.5489236377869204,-0.04857697256463922,1.5345644096734645,42.81914084138376,0.7368677051720312,0.7501733326111379,1,0.2024993896484375,0.9925003051757812,2.18125057220459,1.0450000762939453,0.2700004577636719,3,-0.019979691031059565,1.877193452101863,34.044998168945305,1.192098139623097,34.080001831054695,2.773593597051678,34.93000030517578,-0.019979691031059565
5456,2015-01-09,34.720001220703125,34.924999237060554,34.634998321533196,34.84000015258789,3737200.0,0.005356924109118699,1.0000263085200143,-0.4528272010134162,32.59456652780602,39.31981026310473,0.2941458929997296,0.6365482643091553,1.588917137157928,1.3563571597982857,12.81667431192105,0.3899993896484446,-0.7486333468437891,-0.5089990615844755,-1.8588981262713702,0.8409000031024192,-1.1839485939279228,0.16595047075897185,1.1623978591945061,68.51224135291072,28.568388664257874,0.6749495323434459,1,0.017498016357421875,0.8074989318847656,2.112499237060547,0.8599987030029297,-0.94000244140625,4,-0.024769601961844412,-2.2380837047084907,34.53499984741211,1.877193452101863,34.044998168945305,1.192098139623097,34.080001831054695,-0.024769601961844412
5457,2015-01-12,35.39500045776367,35.54999923706055,35.005001068115234,35.375,3322800.0,0.019441221582044532,2.303039060422856,-0.16667196490447278,44.767441344687526,39.75320714489182,-0.4361225496988581,-0.15716483673979553,0.920832911031539,0.6904308021290433,13.022760134585237,0.8299980163574219,-0.6595943718147907,0.2362501144409208,-0.8985021485172382,1.3710023773990798,-0.3311260170381587,0.8036262459200003,0.3152066591210527,91.48358212709232,54.72242840851325,0.5673761314790785,1,-0.657501220703125,0.13249969482421875,1.4337501525878906,0.1849994659423828,-1.4249992370605469,0,-0.035880786589596037,1.0000263085200143,34.720001220703125,-2.2380837047084907,34.53499984741211,1.877193452101863,34.044998168945305,-0.035880786589596037
5458,2015-01-13,35.380001068115234,35.935001373291016,35.10499954223633,35.810001373291016,2569000.0,-0.0004237714212304011,1.4411807604707783,-21.499523173755485,41.919859092910635,39.48099588872396,-0.47061316164518274,-0.19301606473400312,0.9254683070727481,0.7106758176195456,13.367317770222115,0.8300018310546875,-0.5816552151333525,0.2472507476806669,-0.8387730342289146,1.3332745295902484,-0.2957611432741274,0.7902626386354612,-1.6500015258789062,74.82993903409523,41.76219278839227,0.5430118909547923,1,-0.5475006103515625,0.14749908447265625,1.4724998474121094,0.1999988555908203,-1.0900001525878906,1,-0.03278687994324314,2.303039060422856,35.39500045776367,1.0000263085200143,34.720001220703125,-2.2380837047084907,34.53499984741211,-0.03278687994324314
5459,2015-01-14,35.630001068115234,35.775001525878906,35.28499984741211,35.39500045776367,2986400.0,0.007066138848291326,-1.1538448640128778,-0.5465126594631039,57.91787576880994,42.06250863936893,-0.7553696610933542,-0.4038656519972079,0.662315141675478,0.449944388553007,12.606367046260722,0.4900016784667969,-0.5352071236488172,0.45925064086914347,-0.6411527504453503,1.5596540321836372,-0.09095105478810694,1.0094523365263939,-1.8559014892578105,81.95267073567113,45.40848863775275,0.5502016956572479,1,-0.7975006103515625,-0.10250091552734375,1.2774991989135742,-0.05000114440917969,-0.9799995422363281,2,-0.021049676607255652,1.4411807604707783,35.380001068115234,2.303039060422856,35.39500045776367,1.0000263085200143,34.720001220703125,-0.021049676607255652
5460,2015-01-15,35.650001525878906,35.935001373291016,35.36000061035156,35.474998474121094,2877200.0,0.0005613375572297574,-1.8395184989827442,0.7446919031231738,56.51513505140574,44.46355881576949,-0.7859027189913235,-0.3745491127531295,0.63524801951867,0.4203375513593386,11.902342166780224,0.5750007629394531,-0.4962677916525635,0.43575096130371094,-0.6683910717404586,1.5398929943478805,-0.11632005521837385,0.9878219778257957,-1.8326839111328113,78.0769862788597,38.16199394777355,0.552071016522086,1,-0.8175010681152344,-0.12250137329101562,1.2574987411499023,-0.07000160217285156,-0.9900016784667969,3,-0.018793883729744332,-1.1538448640128778,35.630001068115234,1.4411807604707783,35.380001068115234,2.303039060422856,35.39500045776367,-0.018793883729744332
5461,2015-01-16,36.025001525878906,36.060001373291016,35.474998474121094,35.54499816894531,2264200.0,0.010518933631118665,1.1272714662227772,2.742828494201761,58.28485503083904,46.538035946649075,-1.1527985642414933,-0.7128517346420864,0.24449797094669634,0.031108079547323086,11.187372881076843,0.5850028991699219,-0.47670028757872984,0.7642509460449247,-0.39566896273739616,1.9241708548272456,0.18429099165376783,1.3442109004360816,-2.1653302359619104,96.68247987792972,54.27763653143403,0.5799599543911594,1,-1.1300010681152344,-0.4975013732910156,0.7087488174438477,-0.44500160217285156,-1.19000244140625,4,-0.03386540372043356,-1.8395184989827442,35.650001525878906,-1.1538448640128778,35.630001068115234,1.4411807604707783,35.380001068115234,-0.03386540372043356
5462,2015-01-20,35.88999938964844,36.02000045776367,35.595001220703125,35.86000061035156,2811400.0,-0.0037474567803553738,1.9310199679040279,0.06249701978860367,57.285666485378286,48.32503131400592,-0.9692241211250803,-0.6227748541039162,0.3600834946058029,0.1521488010574501,11.385179415008647,0.43000030517578125,-0.38723816842450987,0.6374988555908203,-0.5007803256473977,1.7757780368290383,0.0683592649717113,1.2066384462099293,-1.942314896396482,82.1987792992155,37.09083520909583,0.5691395906191091,1,-0.9949989318847656,-0.4874992370605469,0.8437509536743164,-0.3099994659423828,-1.3849983215332031,1,-0.058790767518378306,1.1272714662227772,36.025001525878906,-1.8395184989827442,35.650001525878906,-1.1538448640128778,35.630001068115234,-0.058790767518378306
5463,2015-01-21,35.53499984741211,35.69499969482422,35.31999969482422,35.66999816894531,3522000.0,-0.009891322047186235,3.0540239602449635,-4.500127161749746,52.48688576812499,49.52205814376156,-0.431505734731779,-0.30798097586457374,0.7011347698971235,0.4924977222239093,11.441874622220826,0.5699996948242188,-0.3049593424108039,0.29799938201904297,-0.8144584330903086,1.4104571971283946,-0.25822952553563283,0.8542282895737188,-1.5028226789585943,32.258001004124786,-10.912487985565441,0.5562289075546755,1,-0.38249969482421875,-0.3250007629394531,1.1462507247924805,0.04500007629394531,-1.0849990844726634,2,-0.04404104779595086,1.9310199679040279,35.88999938964844,1.1272714662227772,36.025001525878906,-1.8395184989827442,35.650001525878906,-0.04404104779595086
5464,2015-01-22,35.314998626708984,35.36999893188477,35.009998321533196,35.064998626708984,3072600.0,-0.006191113596392683,1.0,-1.8518748763740145,51.60874756488405,50.37567029276069,-0.013868212255829349,-0.15333517750147507,0.9038601580606525,0.6909116646021118,11.975859300398845,0.5250015258789134,-0.24334456974863627,0.11449813842773438,-0.9323014766426425,1.1612977534981113,-0.4089016691074505,0.6378979459629193,-1.201708490061968,29.04756368709449,-18.252058609242884,0.5233998075351873,1,0.032501220703125,-0.2674980163574219,1.3662519454956055,0.2650012969970703,-0.9499969482421804,3,-0.029024430158307468,3.0540239602449635,35.53499984741211,1.9310199679040279,35.88999938964844,1.1272714662227772,36.025001525878906,-0.029024430158307468
5465,2015-01-23,35.345001220703125,35.68000030517578,35.28499984741211,35.505001068115234,3163600.0,0.0008495708667946023,-1.8214057029195787,-0.6399993896484375,51.85659511075292,52.5158956908659,0.09287814688572382,-0.1720766675273211,0.8512548875515407,0.6251461368614528,11.49949063116247,0.3950004577636719,-0.12036125026870792,0.1317506790161147,-0.9155936993020504,1.1790950573342798,-0.3919215101429714,0.6554228681752008,-1.1538426345903474,31.904945286501558,-19.475620414199867,0.523672189159084,1,0.1875,-0.2975006103515625,0.8087491989135742,0.2349987030029297,-1.2050018310546804,4,-0.01966330940221117,1.0,35.314998626708984,3.0540239602449635,35.53499984741211,1.9310199679040279,35.88999938964844,-0.01966330940221117
5466,2015-01-26,35.28499984741211,35.540000915527344,35.23500061035156,35.52000045776367,6045600.0,-0.0016975914901332656,1.2181717297822168,1.4687552154113916,54.80376822815845,53.63104312236266,0.26982821546276625,-0.11273612362600716,0.8715326083912203,0.659610117782961,10.972545311624549,0.30500030517578125,0.013531223995912,0.0684993743896456,-0.9793364727790603,1.1163352215583515,-0.4554185491947038,0.592417297973995,-1.0190875498122054,27.227816260396487,-26.49579712685817,0.5239179235843519,1,0.25,-0.23749923706054688,0.8687505722045898,0.2950000762939453,-1.3899993896484375,0,-0.01771290924480018,-1.8214057029195787,35.345001220703125,1.0,35.314998626708984,3.0540239602449635,35.53499984741211,-0.01771290924480018
5467,2015-01-27,35.94499969482422,36.11000061035156,35.630001068115234,35.755001068115234,9655600.0,0.018704827838068372,-1.181822910796494,-0.8085026946302188,76.60472476594903,57.48491708603359,-0.3396695540948045,-0.7738184271951525,0.1776921274989931,-0.029294247356403957,10.789680037870147,0.8250007629394531,0.12858812601209735,0.7039993286132784,-0.3892462638135683,1.7972449210401251,0.1573765323998515,1.2506221248267053,-1.60732383419667,84.99994798150927,25.161504234186822,0.5466227962134244,1,-0.38500022888183594,-0.8974990844726562,0.20875072479248047,-0.36499977111816406,-1.8549995422363281,1,-0.0308805291355001,1.2181717297822168,35.28499984741211,-1.8214057029195787,35.345001220703125,1.0,35.314998626708984,-0.0308805291355001
5468,2015-01-28,35.505001068115234,36.040000915527344,35.415000915527344,35.95000076293945,2529400.0,-0.012240885531912826,1.0,-2.3421205854598752,68.67007809870394,58.67960623379959,0.13401847414793622,-0.34148296657854615,0.5736875124506895,0.38645242609384667,10.424892007491964,0.625,0.2788173864271499,0.2577507019042997,-0.8402596586008926,1.355761062409492,-0.2912544783483,0.8067558821568994,-1.0609857225042418,45.00015605547287,-19.5860751479554,0.5490051802525975,1,0.05499839782714844,-0.4575004577636719,0.6487493515014648,0.07499885559082031,-2.3700027465820384,2,-0.0281650463291504,-1.181822910796494,35.94499969482422,1.2181717297822168,35.28499984741211,-1.8214057029195787,35.345001220703125,-0.0281650463291504
5469,2015-01-29,35.94499969482422,36.10499954223633,35.650001525878906,36.060001373291016,3649400.0,0.012392581706021089,3.4390479912168073,0.2584309153565244,68.26422579028873,59.98506076034216,-0.2867538634031419,-0.7739049768295203,0.12097107358927417,-0.0768429869669518,10.034509765881536,0.5999984741210938,0.3424564123877545,0.6677494049072266,-0.4734435128229819,1.808942322637435,0.09715294604212232,1.2383458637723308,-1.4010252333287951,81.14275251116071,13.232937675468293,0.570596458865104,1,-0.38500022888183594,-0.8974990844726562,0.20875072479248047,-0.36499977111816406,-2.8600006103515625,3,-0.041591290710180195,1.0,35.505001068115234,-1.181822910796494,35.94499969482422,1.2181717297822168,35.28499984741211,-0.041591290710180195
5470,2015-01-30,35.52000045776367,36.08000183105469,35.470001220703125,35.904998779296875,3430400.0,-0.01182359829374946,-1.5154830539802893,3.3477626297807412,59.756082810518514,60.14853051363987,0.1317168788572758,-0.34036594876759807,0.5336933680913063,0.3291771238454899,9.844700804213852,0.6100006103515625,0.4148468007213495,0.2262500762939439,-0.9191660319025132,1.371666184490401,-0.34645797780428467,0.7989581303921724,-0.8820644273368785,32.5714111328125,-33.8055556586781,0.5727080540982281,1,0.03999900817871094,-0.6000003814697266,0.6337499618530273,0.05999946594238281,-3.2350006103515625,4,-0.03251685710618901,3.4390479912168073,35.94499969482422,1.0,35.505001068115234,-1.181822910796494,35.94499969482422,-0.03251685710618901
5471,2015-02-02,35.30500030517578,35.66999816894531,34.90999984741211,35.650001525878906,3841400.0,-0.006052932145751089,2.9480995600649993,0.8961109734951697,48.76373525605085,59.20164926593682,0.26132546349209207,-0.1234241861737786,0.7098090178792802,0.5259906460239634,9.712855532433817,0.7599983215332031,0.39011734555455746,0.00599994659423686,-1.138569116320845,1.1505690095093186,-0.566284584863304,0.5782844780517777,-0.578740399953503,32.91668388577532,-29.033444911113442,0.5722845314575394,2,0.2049999237060547,-0.38500022888183594,0.786250114440918,0.27499961853027344,-3.0849990844726562,0,-0.032998184547715304,-1.5154830539802893,35.52000045776367,3.4390479912168073,35.94499969482422,1.0,35.505001068115234,-0.032998184547715304
5472,2015-02-03,35.55500030517578,35.595001220703125,35.009998321533196,35.349998474121094,3492600.0,0.007081149917547158,3.105230752757304,-0.5942061034940291,52.25805244883634,59.176223341571415,-0.04603226209789568,-0.34172013957024916,0.4004613763212461,0.2501315548523735,9.040778328111525,0.585002899169929,0.3754029406142081,0.22474994659423686,-0.9114974131695917,1.3609973063580654,-0.3433737332876774,0.7928736264761511,-0.7457159576457428,53.97494748804515,-6.083826381054827,0.5681236798819129,2,-0.04500007629394531,-0.6350002288818359,0.4399995803833008,0.024999618530273438,-2.1300010681152273,1,-0.04668822481125001,2.9480995600649993,35.30500030517578,-1.5154830539802893,35.52000045776367,3.4390479912168073,35.94499969482422,-0.04668822481125001
5473,2015-02-04,35.529998779296875,35.94499969482422,35.4900016784668,35.915000915527344,6599400.0,-0.0007031788964790842,1.0449363073705145,-1.8780424264979532,48.630107637012756,58.845263349585714,-0.024378388772220205,-0.2134630340281234,0.38346027524937654,0.25493355296489284,7.320044412303048,0.4549980163574219,0.32018770319697865,0.12724857330321981,-0.8465318289066914,1.101028975513131,-0.3596416278017358,0.6141387744081754,-0.6426714559975437,51.882769055934006,-5.183234105488779,0.4868902011049551,2,-0.019998550415039062,-0.6099987030029297,0.38375186920166016,0.05000114440917969,-1.854999542236321,2,-0.04052909305327823,3.105230752757304,35.55500030517578,2.9480995600649993,35.30500030517578,-1.5154830539802893,35.52000045776367,-0.04052909305327823
5474,2015-02-05,34.625,34.950000762939446,34.439998626708984,34.89500045776367,7487600.0,-0.025471399110326254,1.6842142247654095,0.701295999048808,38.699000020188016,57.38330833952295,0.8632288199366585,0.7770560284209154,1.2294326479356386,1.1393746938663156,5.893289073614409,1.0900001525878906,0.2505899951791051,-0.8067502975463867,-1.6337631814683462,0.020262586375572766,-1.22025673950737,-0.3932438555854034,1.4850006103515625,11.28054950141539,-41.346144571613706,0.41350644196098063,2,0.6499996185302734,0.2950000762939453,1.202500343322754,0.9549999237060547,-0.2649993896484446,3,-0.04303253945030483,1.0449363073705145,35.529998779296875,3.105230752757304,35.55500030517578,2.9480995600649993,35.30500030517578,-0.04303253945030483
5475,2015-02-06,33.845001220703125,34.15999984741211,33.759998321533196,34.115001678466804,5906600.0,-0.022527040557310474,1.2222504794905609,1.0000000000000264,27.935230487910346,54.39791525727316,1.5735523081976908,1.5839197718975342,1.9478614022176188,1.8902393931285673,5.538351206938786,0.865001678466804,0.20166679231482476,-1.5522491455078153,-2.571905468529941,-0.5325928224856895,-2.0620773070188747,-1.042420983996756,2.231599349975589,3.8902904231084596,-41.38059746869065,0.5098281615110617,2,1.0899982452392578,1.0749988555908203,1.982499122619629,1.7349987030029297,0.520000457763679,4,-0.0224553732846543,1.6842142247654095,34.625,1.0449363073705145,35.529998779296875,3.105230752757304,35.55500030517578,-0.0224553732846543
5476,2015-02-09,33.860000610351555,34.03499984741211,33.665000915527344,33.689998626708984,3367000.0,0.00044317887745437545,-2.3636663140920047,-0.6296359089560034,28.941920043307007,49.102048065868495,1.4920661649646334,1.5823138679589803,1.8769667751500876,1.8470150647676817,5.431397311198502,0.3699989318847656,0.16812232806456961,-1.4942497253418026,-2.6912688902443165,-0.29723056043928864,-2.0927593077930595,-0.8957401428905456,2.1239358703613362,8.55262277308531,-30.723301112277582,0.5985095824512585,2,1.0249996185302805,1.0275001525878977,2.000000000000007,1.8799991607666087,1.5750007629394602,0,-0.046515083713788874,1.2222504794905609,33.845001220703125,1.6842142247654095,34.625,1.0449363073705145,35.529998779296875,-0.046515083713788874
5477,2015-02-10,34.125,34.30500030517578,33.85499954223633,33.865001678466804,4876200.0,0.007826325601643092,-2.214261386084658,1.5293840457758552,35.0951375912241,45.37149912059295,1.0524237200485302,1.2830747450085482,1.5539692852942508,1.5580788861071255,5.98293092763943,0.4500007629394531,0.13292943013167502,-1.165750312805173,-2.4824296641441137,0.15092903853376782,-1.8240899884746398,-0.5074106371357061,1.7198003468017617,20.175409243618745,-19.162541331217824,0.6583396756694696,2,0.7600002288818359,0.7625007629394531,1.7350006103515625,1.614999771118164,1.3250007629394531,1,-0.05582414005265568,-2.3636663140920047,33.860000610351555,1.2222504794905609,33.845001220703125,1.6842142247654095,34.625,-0.05582414005265568
5478,2015-02-11,34.220001220703125,34.365001678466804,33.93000030517578,33.94499969482422,2782600.0,0.002783918555402831,-1.8524651674713426,1.0577050046217111,38.11077616878442,42.021115829314695,0.8448180328103589,1.1559811461638958,1.3966872504829695,1.4322650637389458,6.728324791472878,0.43500137329102273,0.08698509199317073,-1.012749099731444,-2.4124535332883923,0.3869553338255045,-1.712601316509918,-0.3128968829529697,1.494011160222172,43.19069035638503,2.4456927685053813,0.6998522167784752,2,0.6525001525878906,0.6674995422363281,1.5887489318847656,1.7124996185302734,2.1299972534179688,2,-0.023232085192375518,-2.214261386084658,34.125,-2.3636663140920047,33.860000610351555,1.2222504794905609,33.845001220703125,-0.023232085192375518
5479,2015-02-12,34.880001068115234,34.90999984741211,34.490001678466804,34.580001831054695,2867000.0,0.019286961539113134,1.333343929808906,1.0909002635594138,45.55873507913224,40.443632748049566,0.019960120578090823,0.4605235200727904,0.6846602654814831,0.7405068838080453,7.2263438019232185,0.6899986267089844,-0.09494926142546944,-0.3152492523193331,-1.71032089807386,1.0798223934351938,-1.0127850751965966,0.38228657055793036,0.7110706248861831,97.5904574270228,53.425217351719944,0.697535822877263,2,-0.07500076293945312,0.00749969482421875,0.3449993133544922,1.010000228881836,1.2299995422363281,3,-0.03454706978653754,-1.8524651674713426,34.220001220703125,-2.214261386084658,34.125,-2.3636663140920047,33.860000610351555,-0.03454706978653754
5480,2015-02-13,34.97999954223633,35.125,34.80500030517578,34.84999847412109,4340000.0,0.002866928642743183,-1.9091224358863206,0.43333799575299353,47.10899850159964,40.259773108666096,-0.18404745926910238,0.3243880756482227,0.5540009809110558,0.6094083496346201,7.451099184429368,0.31999969482421875,-0.22749774469559014,-0.18175067901611186,-1.5629520908694445,1.1994507328372208,-0.8723513849427746,0.5088500269105509,0.4955079041166428,90.06845556920022,41.953034044385134,0.6906007059266649,2,-0.17499923706054688,-0.092498779296875,0.15250015258789062,0.8700008392333984,0.7449989318847656,4,-0.01772438364775164,1.333343929808906,34.880001068115234,-1.8524651674713426,34.220001220703125,-2.214261386084658,34.125,-0.01772438364775164
5481,2015-02-17,34.80500030517578,35.09000015258789,34.5,34.53499984741211,4984000.0,-0.005002837031179652,-2.4705875753121878,2.0769095337303365,38.100198460102504,38.686678221029,-0.09770685026583692,0.4250964639837349,0.6761698140986709,0.780236041212234,7.6653637534407615,0.5900001525878906,-0.4056600144170943,-0.29574985504150675,-1.623137864333458,1.0316381542504445,-0.9594438596874824,0.36794414960446886,0.5618767493276522,74.80318271792576,30.05822887782727,0.6636940046459767,2,0.0,0.08250045776367188,0.3274993896484375,1.0450000762939453,0.4500007629394531,1,-0.0126418222339032,-1.9091224358863206,34.97999954223633,1.333343929808906,34.880001068115234,-1.8524651674713426,34.220001220703125,-0.0126418222339032
5482,2015-02-18,33.779998779296875,33.884998321533196,33.56999969482422,33.650001525878906,3607800.0,-0.029449835279170555,-1.1723974638919823,0.4814704926602523,33.95345569234853,37.055939116066305,0.725305937616838,1.35330145856382,1.6334067607994953,1.7908319918096822,8.236982719639698,1.2350006103515625,-0.5527666023724294,-1.2152513504028306,-2.612102669734881,0.1815999689292198,-1.9136770100688523,-0.516825690736809,1.4847657068679965,13.504761624398357,-29.91874424613325,0.698425659666024,2,0.5675010681152344,1.0600013732910156,1.3525009155273438,2.0700016021728516,1.104999542236321,2,0.048993565831874974,-2.4705875753121878,34.80500030517578,-1.9091224358863206,34.97999954223633,1.333343929808906,34.880001068115234,0.048993565831874974
5483,2015-02-19,33.970001220703125,34.310001373291016,33.830001831054695,33.845001220703125,4213800.0,0.005624702435534035,-5.1935912581221535,0.9615587769235284,30.731722203696634,36.17068602534504,0.3249149893330525,1.0962468340442513,1.3799966173557436,1.5927316229176682,9.019974131495017,0.5300025939941406,-0.6354460203952641,-0.9469989776611314,-2.391080486664542,0.4970825313422793,-1.6690397321628367,-0.22495822315942604,1.1591820821544943,25.723565747705052,-12.394637463136739,0.7220407545017057,2,0.3774986267089844,0.8699989318847656,1.1624984741210938,1.8799991607666016,1.0649986267089844,3,0.04356783894768701,-1.1723974638919823,33.779998779296875,-2.4705875753121878,34.80500030517578,-1.9091224358863206,34.97999954223633,0.04356783894768701
5484,2015-02-20,34.290000915527344,34.325000762939446,33.705001831054695,33.759998321533196,2340200.0,0.009420067215929251,1.0666552226185269,4.240020751953182,37.74900966060596,37.261105933422336,-0.05319574817053763,0.7331063492213374,1.0086716671822984,1.2586684945870132,9.637920492475974,0.6199989318847514,-0.7564825988898747,-0.575749397277832,-2.033051050000438,0.8815522554447739,-1.304400223639135,0.15290142908347093,0.7144476986876,46.30232021862749,7.17339137258211,0.7286508263613025,2,0.057498931884765625,0.5499992370605469,0.8899993896484375,1.5599994659423828,0.6800003051757812,4,0.06007575105257379,-5.1935912581221535,33.970001220703125,-1.1723974638919823,33.779998779296875,-2.4705875753121878,34.80500030517578,0.06007575105257379
5485,2015-02-23,34.650001525878906,34.709999084472656,34.470001220703125,34.509998321533196,2067400.0,0.010498705183426882,-1.181824487177264,0.2641556964667538,43.65925785871811,38.89636569069024,-0.3207263403698235,0.33557346070490723,0.618040555393307,0.8866349147596821,10.341461810756133,0.4199981689453125,-0.8619977648951078,-0.1809988021850586,-1.6232502136527103,1.261252609282593,-0.9021245079188844,0.5401269035487672,0.23969117478478097,71.05273064480913,29.851716154071184,0.7211257057338242,2,-0.3025016784667969,0.18999862670898438,0.529998779296875,1.1999988555908203,-0.4350013732910156,0,0.04213561385797426,1.0666552226185269,34.290000915527344,-5.1935912581221535,33.970001220703125,-1.1723974638919823,33.779998779296875,0.04213561385797426
5486,2015-02-24,34.65999984741211,34.94499969482422,34.580001831054695,34.69499969482422,4153400.0,0.0002885518352930827,-2.7436469276367985,-0.24999318819649421,40.9136995288364,39.542872572647155,-0.2294387867843426,0.291285270611354,0.551106066923083,0.8686111814890864,11.044249214947037,0.36499786376952414,-0.8484486700255829,-0.13975048065185547,-1.567595211761379,1.288094250457668,-0.8536728462066137,0.5741718849029027,-1.0900001525878906,79.2727383700284,38.048089134396285,0.7139223655547614,2,-0.3125,0.18000030517578125,0.5200004577636719,1.1900005340576172,-0.2649993896484375,1,0.030727023410200616,-1.181824487177264,34.650001525878906,1.0666552226185269,34.290000915527344,-5.1935912581221535,33.970001220703125,0.030727023410200616
5487,2015-02-25,34.834999084472656,34.990001678466804,34.44499969482422,34.59999847412109,3854400.0,0.0050490259039517316,-1.000013998936107,-6.7143324250683225,43.15270824877102,40.10308724820123,-0.32758205320111955,0.030423612570203318,0.32051381806658696,0.6937877510578545,11.077276365404638,0.5450019836425852,-0.6958903906760909,0.09074878692626953,-1.232091779650574,1.413589353503113,-0.5706714963621522,0.7521690702146913,-1.237499389648434,87.93753989105049,46.075717860105186,0.6614202832884204,2,-0.4874992370605469,0.005001068115234375,0.376251220703125,1.0150012969970703,-0.43499755859375,2,0.012056896646504889,-2.7436469276367985,34.65999984741211,-1.181824487177264,34.650001525878906,1.0666552226185269,34.290000915527344,0.012056896646504889
5488,2015-02-26,34.505001068115234,34.584999084472656,34.34000015258789,34.5,2087200.0,-0.009473174250907768,1.9697362032691375,0.021281085643788722,48.666677404342146,40.44841417322455,0.0526291731280395,0.2968842957907185,0.6189520645749695,1.0320239044532613,11.477487043916016,0.4949989318847656,-0.5514248421280712,-0.18924922943115519,-1.4658035959418854,1.087305137079575,-0.8275264126865167,0.44902795382420635,-0.8518012939453072,62.25675735850682,15.843912811333482,0.6382771832553641,2,-0.157501220703125,0.33499908447265625,0.6437492370605469,1.3449993133544922,0.21500015258789062,3,0.01101281674119714,-1.000013998936107,34.834999084472656,-2.7436469276367985,34.65999984741211,-1.181824487177264,34.650001525878906,0.01101281674119714
5489,2015-02-27,34.450000762939446,34.68000030517578,34.404998779296875,34.47999954223633,1298200.0,-0.0015939806831830605,-3.5832538622925805,-5.998474446988453,58.01324382852333,41.65999698732718,0.044945992007122015,0.2467935968186339,0.6743079398199541,1.0905553756187558,11.763200667343886,0.27500152587890625,-0.45850952110841803,-0.16949958801270526,-1.3049651944047653,0.9659660183793548,-0.7372323912087353,0.3982332151833248,-0.7433289125976472,16.923131096164077,-33.428147536450005,0.5677328031960293,2,-0.12000083923339133,0.3899993896484446,0.7312488555908274,1.3999996185302805,0.35499954223633523,4,0.01698110512386375,1.9697362032691375,34.505001068115234,-1.000013998936107,34.834999084472656,-2.7436469276367985,34.65999984741211,0.01698110512386375
5490,2015-03-02,34.365001678466804,34.46500015258789,34.31999969482422,34.424999237060554,1538400.0,-0.0024673173465958875,1.0714441416895835,1.9999999999995264,56.5669884110512,43.711862537432594,0.03747426912893559,0.2538409858843593,0.7615836464765167,1.1775094531984323,12.38093999200972,0.14500045776367188,-0.3889330563281277,-0.1967487335205007,-1.2541794034978935,0.8606819364568921,-0.7254640685091971,0.3319666014681957,-0.6069966350000016,6.71669409065387,-46.90092292185977,0.5287153349886955,3,-0.08500099182129617,0.47499847412108664,0.832498550415032,1.4849987030029226,0.5749969482421804,0,0.01760510730937681,-3.5832538622925805,34.450000762939446,1.9697362032691375,34.505001068115234,-1.000013998936107,34.834999084472656,0.01760510730937681
5491,2015-03-03,34.139999389648445,34.365001678466804,34.009998321533196,34.31999969482422,2203600.0,-0.006547425515167293,1.6296128849957283,3.0001271617496275,50.197101030820434,45.51671201948503,0.1768206632973417,0.40800804909031285,0.9761399263900614,1.410762637456088,12.924964320148494,0.35500335693360796,-0.4131706754329798,-0.3635009765624915,-1.3759342484951347,0.6489322953701517,-0.8697176125288166,0.14271565940383368,-0.33271448078163957,13.265369674040386,-42.74080620357816,0.506216635966323,3,0.2075023651123047,0.700000762939446,1.1500015258788991,1.710000991821282,0.94000244140625,1,0.0021968589420122697,1.0714441416895835,34.365001678466804,-3.5832538622925805,34.450000762939446,1.9697362032691375,34.505001068115234,0.0021968589420122697
5492,2015-03-04,33.89500045776367,33.990001678466804,33.610000610351555,33.830001831054695,2647600.0,-0.007176301589479794,1.9803880503238194,-0.361102869495164,45.89126515872717,47.201105681155084,0.4915386518007594,0.5504914590521253,1.1766821915610493,1.659557983535322,13.664055290964772,0.5299987792968892,-0.46655020969532757,-0.5254999160766616,-1.4426683744962574,0.39166854234293424,-0.9840841452864595,-0.06691568686686367,1.095001220703132,26.635507354881515,-29.711504389435046,0.4585842292097982,3,0.4050006866455078,0.9449996948242188,1.396249771118164,1.9549999237060547,1.0600013732910227,2,0.01475143806600765,1.6296128849957283,34.139999389648445,1.0714441416895835,34.365001678466804,-3.5832538622925805,34.450000762939446,0.01475143806600765
5493,2015-03-05,34.09000015258789,34.31999969482422,34.025001525878906,34.025001525878906,2159400.0,0.005753051842179779,-8.077058512823523,1.0000000000001092,38.68192837983478,47.30476331662495,0.35241062138067747,0.2551615441192254,0.9453450772674685,1.4876498455643912,14.76445538471059,0.4249992370605469,-0.45581257602654546,-0.25850028991699503,-1.0221830971237367,0.5051825172897466,-0.6403416935203623,0.12334111368637224,0.8724015045166098,44.859783096965,-6.011194233836974,0.38184140360336916,3,0.21000099182128906,0.7474994659423828,1.213749885559082,1.760000228881836,0.32999801635741477,3,0.009093616072262778,1.9803880503238194,33.89500045776367,1.6296128849957283,34.139999389648445,1.0714441416895835,34.365001678466804,0.009093616072262778
5494,2015-03-06,33.134998321533196,33.525001525878906,33.075000762939446,33.46500015258789,2712600.0,-0.028014133962454557,-1.0000169543250168,-5.077058512823632,28.768691572374706,45.650255951475685,1.258712773327666,1.151869669296076,1.845715599427983,2.450365053709781,14.970348953409804,1.0149993896484446,-0.35431265127478184,-1.1390020370483498,-2.062996162664909,-0.21500791143179043,-1.6009990998566295,-0.6770049742400701,1.800355314636242,4.316373017179845,-39.8780830984577,0.46199706280828,3,0.897502899169929,1.4550018310546946,2.1687517166137766,2.7150020599365305,2.375000000000007,4,0.047834705883775364,-8.077058512823523,34.09000015258789,1.9803880503238194,33.89500045776367,1.6296128849957283,34.139999389648445,0.047834705883775364
5495,2015-03-09,33.084999084472656,33.10499954223633,32.80500030517578,32.96500015258789,1839800.0,-0.0015089554728616728,2.749994039529838,-0.36363110926156333,29.620844512261257,44.39549428296733,1.1883369435370028,1.2037278441254244,1.8701633035491483,2.499642160617867,14.586165661578212,0.32999801635741477,-0.24845225436867224,-1.1510011672973661,-2.2029355300690554,-0.09906680452567684,-1.6769683486832108,-0.6250339859115215,1.7759404367675842,17.948623898079124,-21.449785886515922,0.5259671813858455,3,0.8125019073486328,1.3575019836425781,2.2187509536743164,2.7650012969970703,2.8700027465820312,0,0.05198734375998071,-1.0000169543250168,33.134998321533196,-8.077058512823523,34.09000015258789,1.9803880503238194,33.89500045776367,0.05198734375998071
5496,2015-03-10,32.28499984741211,32.740001678466804,32.25,32.709999084472656,2337000.0,-0.024180119667465805,1.0206070425747493,-3.5416918332962455,31.289119754789866,43.0773177836361,1.8059259721917016,1.98126234796446,2.630597165206055,3.291306096250466,14.259068536273631,0.8349990844726562,-0.23217322275076668,-1.8722503662109347,-3.233146628106738,-0.5113541043151315,-2.5526984971588362,-1.191802235263033,2.452583320864264,1.690814133916165,-39.290003864621795,0.6804481309479002,3,1.1800003051757812,1.8125,2.9549999237060547,3.565000534057617,3.729999542236328,1,0.08223629524067322,2.749994039529838,33.084999084472656,-1.0000169543250168,33.134998321533196,-8.077058512823523,34.09000015258789,0.08223629524067322
5497,2015-03-11,32.220001220703125,32.490001678466804,32.130001068115234,32.424999237060554,1894200.0,-0.0020132763517480834,1.1492387752080497,0.4823491396720419,27.390152351512484,40.7132594444328,1.6326709260851615,1.998700051859302,2.646883443323894,3.3586837914395105,14.376131374725098,0.3600006103515696,-0.2872636051647035,-1.8419990539550781,-3.455600849620758,-0.22839725828939805,-2.6487999517879217,-1.0351981561222345,2.3185752941111417,4.109598585599944,-37.198323348741596,0.8068008978328404,3,1.1849994659423828,1.8174991607666016,2.9949989318847656,3.6299991607666016,3.4399986267089844,2,0.08876475797629269,1.0206070425747493,32.28499984741211,2.749994039529838,33.084999084472656,-1.0000169543250168,33.134998321533196,0.08876475797629269
5498,2015-03-12,33.424999237060554,33.59000015258789,33.110000610351555,33.240001678466804,4081800.0,0.03739906799206305,-1.1573027928745492,-0.9024358473361678,40.904281050916545,38.81226358025427,0.28872648589687344,0.7705976172482352,1.4085887861792017,2.1698820879504623,14.012815750176516,1.3699989318847656,-0.30779326373998117,-0.5972509384155202,-2.2334744916259908,1.0389726147949503,-1.4153627150207555,0.22086083818971503,0.8727197330838123,88.69856034280089,46.03864055111691,0.8181117766052342,3,-0.12749862670899148,0.6125011444091726,1.7900009155273366,2.4250011444091726,2.3500022888183523,3,0.045774199818013006,1.1492387752080497,32.220001220703125,1.0206070425747493,32.28499984741211,2.749994039529838,33.084999084472656,0.045774199818013006
5499,2015-03-13,33.674999237060554,33.72499847412109,33.294998168945305,33.36999893188477,2886400.0,0.007479431733922404,1.1234646974607774,1.6486720554272518,39.50480307672859,36.916465209773975,-0.09249537944931063,0.44869817355526465,1.128638984950058,1.9357006731996265,14.391268430439627,0.43000030517578125,-0.3557711775743613,-0.2870008468627887,-1.8783641056111975,1.30436241188562,-1.0826824762369966,0.5086807825114192,0.40594794288089986,96.8652464968116,55.409299048214066,0.7956816293742048,3,-0.42749786376953836,-0.04749870300293679,1.5400009155273366,2.1750011444091726,2.6749992370605398,4,0.022123205605446783,-1.1573027928745492,33.424999237060554,1.1492387752080497,32.220001220703125,1.0206070425747493,32.28499984741211,0.022123205605446783
5500,2015-03-16,34.360000610351555,34.490001678466804,33.85499954223633,33.884998321533196,3154000.0,0.02034154087038953,-1.373840438654749,1.5573829952222529,47.1804561148138,36.581282441328796,-0.8697435870899994,-0.3005425084174149,0.42602704760887633,1.2695440325902183,14.762974525105701,0.81500244140625,-0.405577618144747,0.42900047302245525,-1.1018704479539423,1.9598713939988528,-0.3364349874657435,1.194435933510654,-2.229999542236321,94.49148158924068,55.43065632037965,0.7654354604882,3,-1.0499992370605398,-0.7325000762939382,0.737499237060554,1.2724990844726634,2.3149986267089915,0,0.03346908296722173,1.1234646974607774,33.674999237060554,-1.1573027928745492,33.424999237060554,1.1492387752080497,32.220001220703125,0.03346908296722173
5501,2015-03-17,34.365001678466804,34.46500015258789,33.900001525878906,34.05500030517578,2406000.0,0.00014554912766051586,1.215688181131398,0.652631325339923,45.43691636031802,36.53079924150556,-0.9381255512581816,-0.3585820020320156,0.40278798853179154,1.2752253161286191,14.781154068400253,0.5649986267089844,-0.5027421883942935,0.4560014724731545,-1.0340877897080318,1.9460907346543408,-0.2890431586174387,1.2010461035637476,-2.187800598144541,94.70339120033623,59.271208789536445,0.7450446310905938,3,-1.0550003051757884,-0.7375011444091868,0.5624980926513601,1.2674980163574148,2.1999969482421733,1,0.04626800741826176,-1.373840438654749,34.360000610351555,1.1234646974607774,33.674999237060554,-1.1573027928745492,33.424999237060554,0.04626800741826176
5502,2015-03-18,35.435001373291016,35.529998779296875,34.470001220703125,34.5,3878800.0,0.03113632016769774,-1.130650646198909,3.0161201009043794,57.894740250824476,38.665556116059975,-1.9743246031457886,-1.3683940431239563,-0.6646879817265727,0.22399481443331126,14.111405377997748,1.164997100830071,-0.5671589775547758,1.4432510375976548,-0.19329378605839764,3.0797958612537073,0.6249786257696286,2.261523449425681,-3.211544281005864,96.07448438495054,61.39019272730322,0.818272411828025,3,-1.605001449584961,-1.605001449584961,-0.5487508773803711,0.16499900817871094,0.45999908447265625,2,0.016367941128248242,1.215688181131398,34.365001678466804,-1.373840438654749,34.360000610351555,1.1234646974607774,33.674999237060554,0.016367941128248242
5503,2015-03-19,35.45000076293945,35.525001525878906,35.154998779296875,35.310001373291016,3077600.0,0.0004232930454954875,1.5517350240719792,0.14973174761836763,58.547010776359635,41.974258249836076,-1.9848482017313955,-1.3352916214587367,-0.6495351351144478,0.22349175223904183,14.01199266734805,0.37000274658203125,-0.5858199009598053,1.3842504501342745,-0.3772277814432954,3.1457286817118444,0.5035113343454896,2.2649895659230594,-3.0942820031738307,96.42067138653542,57.03225371572895,0.8807391157887846,3,-1.6200008392333984,-1.6200008392333984,-0.5637502670288086,0.14999961853027344,-0.06999969482421875,3,0.005923810435913834,-1.130650646198909,35.435001373291016,1.215688181131398,34.365001678466804,-1.373840438654749,34.360000610351555,0.005923810435913834
5504,2015-03-20,36.349998474121094,36.5,35.92499923706055,36.02000045776367,4925000.0,0.025387805128696206,-1.2115394490701683,2.357138964577657,64.89120524453845,45.89318722008909,-2.660632580426892,-2.185076518810213,-1.507172438908512,-0.6627764054917051,14.084281824015598,1.0499992370605469,-0.5401651502909033,2.181248283386232,0.14506773901239,4.217428827760074,1.1631580111993145,3.1993385555731493,-3.8673085135742227,94.3288657875798,48.70888135074179,1.01809027218692,3,-2.0349979400634766,-2.0349979400634766,-1.4699974060058594,-0.7499980926513672,-1.375000000000007,4,-0.015818348621157385,1.5517350240719792,35.45000076293945,-1.130650646198909,35.435001373291016,1.215688181131398,34.365001678466804,-0.015818348621157385
5505,2015-03-23,36.11000061035156,36.29999923706055,35.9900016784668,36.24499893188477,1554800.0,-0.0066024174372495414,1.5306033476060723,-0.40908828187316476,64.74553428662793,49.61056661251554,-2.1751536860756673,-1.9289913484015102,-1.2425262195093865,-0.4154146617210941,14.698223989945959,0.3599967956542969,-0.4800734805704394,1.8682504653930678,-0.33814782483671024,4.074648755622846,0.7650513202781823,2.9714496105079533,-3.386272047437501,85.00001467192118,33.829703422725856,1.1031991451148873,3,-1.7950000762939453,-1.7950000762939453,-1.2637500762939453,-0.5100002288818359,-1.720001220703118,0,0.0066462990781763764,-1.2115394490701683,36.349998474121094,1.5517350240719792,35.45000076293945,-1.130650646198909,35.435001373291016,0.0066462990781763764
5506,2015-03-24,35.724998474121094,36.21500015258789,35.70500183105469,35.974998474121094,3233200.0,-0.010661925497727709,-2.5173112338858195,1.851874876373917,63.4164158492377,53.61348477892946,-1.3978731423396624,-1.5390174831493155,-0.8428053500868984,-0.03056163476917817,15.527187632167974,0.5099983215332031,-0.2809099751558648,1.4299983978271484,-0.8683900724060223,3.728386868060319,0.28080416271056663,2.5791926329437302,-2.7746936249818788,61.822561974774125,7.236931424875479,1.1491942351165845,3,-0.9199981689453125,-1.4099979400634766,-0.8787479400634766,-0.2299976348876953,-1.4849967956542898,1,0.02659204488497391,1.5306033476060723,36.11000061035156,-1.2115394490701683,36.349998474121094,1.5517350240719792,35.45000076293945,0.02659204488497391
5507,2015-03-25,35.255001068115234,35.915000915527344,35.22999954223633,35.86000061035156,2513600.0,-0.013155981135907435,-1.0915989633382837,2.4199981689453125,58.21002091499051,55.53634476382656,-0.5052154487918301,-1.0919248001509843,-0.38500772556269425,0.43575379092960986,16.02991466998528,0.6850013732910156,-0.07949200593256478,0.9390008926391573,-1.38766300784512,3.265664793123431,-0.22433105760298133,2.102332842881296,-2.0917145099243726,7.435107662287568,-46.38221718068665,1.1633319502421373,3,-0.3575019836425781,-0.9400005340576172,-0.4087505340576172,0.23999977111816406,-1.31500244140625,2,0.037157779574668925,-2.5173112338858195,35.724998474121094,1.5306033476060723,36.11000061035156,-1.2115394490701683,36.349998474121094,0.037157779574668925
5508,2015-03-26,34.884998321533196,35.139999389648445,34.775001525878906,35.139999389648445,1791600.0,-0.010495042841359381,1.8627163522670136,0.42148968769903417,63.44087155651499,58.19590792824727,0.1046753116286041,-0.7293901593936241,-0.031272208630518605,0.7913432069620967,16.245658814572188,0.4799995422363281,0.18080834517893152,0.5499982833862234,-1.7893358980826974,2.889332464855144,-0.6196688073482335,1.7196653741206802,-1.5215089568337845,6.376631475592139,-51.48384709783175,1.1696670907344602,3,0.29250144958496804,-0.5699977874755788,-0.291248321533196,0.5625019073486399,-0.6299972534179616,3,0.028952334379418243,-1.0915989633382837,35.255001068115234,-2.5173112338858195,35.724998474121094,1.5306033476060723,36.11000061035156,0.028952334379418243
5509,2015-03-27,35.03499984741211,35.15999984741211,34.794998168945305,35.09000015258789,1481600.0,0.004299886286258658,2.7436128174029446,0.21568656783399698,64.75039113650907,60.14812293065786,0.1876063853832548,-0.8783514256666791,-0.20419280863401212,0.624939828154524,16.620962774169687,0.365001678466804,0.49342728695395977,0.6707498550415067,-1.6891771879710262,3.0306768980540397,-0.5092136664647597,1.8507133765477732,-1.4833198445946607,17.04909585285502,-43.965536110066864,1.179963521506265,3,0.16500091552734375,-0.7199993133544922,-0.4412498474121094,0.41250038146972656,-1.365001678466804,4,0.009847330446859148,1.8627163522670136,34.884998321533196,-1.0915989633382837,35.255001068115234,-2.5173112338858195,35.724998474121094,0.009847330446859148
5510,2015-03-30,34.970001220703125,35.080001831054695,34.72499847412109,34.735000610351555,1684400.0,-0.00185524837996498,-1.784286740066974,-4.2727146622279,72.85109035481572,63.19414226337983,0.3891572778803649,-0.807083378558346,-0.16398586060971354,0.6760259204805976,16.87658199364655,0.35500335693360796,0.6836218947782413,0.5755012512207003,-1.7999254514078231,2.9509279538492237,-0.6122121000935579,1.7632146025349584,-1.2414220180547204,16.44311883152666,-49.92438873700256,1.1877133513142608,3,0.5149993896484375,-0.6550006866455078,-0.376251220703125,0.47749900817871094,-1.2900009155273438,0,0.00014290115080139998,2.7436128174029446,35.03499984741211,1.8627163522670136,34.884998321533196,-1.0915989633382837,35.255001068115234,0.00014290115080139998
5511,2015-03-31,34.21500015258789,34.625,34.11999893188477,34.11999893188477,2482400.0,-0.02158996401945379,-9.631464824929163,0.40425946367114773,65.1942067723238,64.00519409910198,1.2523399151677452,-0.048670717444537104,0.5448499793243968,1.4061960331841306,16.7955045641693,0.8500022888183523,0.8602079412043651,-0.18324985504150249,-2.557221232349562,2.190721522266557,-1.3702355436955358,1.0037358336125308,-0.3201357020983906,5.292541265627647,-66.10191255354893,1.1869856886540304,3,1.0949993133544922,0.10000038146972656,0.3787498474121094,1.2325000762939453,-0.575000762939446,1,0.005114693446737206,-1.784286740066974,34.970001220703125,2.7436128174029446,35.03499984741211,1.8627163522670136,34.884998321533196,0.005114693446737206
5512,2015-04-01,34.39500045776367,34.52000045776367,34.21500015258789,34.47999954223633,1736000.0,0.005260859400059603,2.6969528829703613,-0.8947157083200156,58.7545222058035,64.02825092459574,1.0161615999695783,-0.19952120591689493,0.3241764264573561,1.2012811787739537,16.235379952538825,0.30500030517578125,0.9594935522142691,-0.028249549865719814,-2.390408059920027,2.3339089601885874,-1.209328804892877,1.1528297051614373,-0.34382787430354256,26.442431133770544,-40.99666716268405,1.181079255027154,4,0.9149990081787109,-0.07999992370605469,0.19874954223632812,1.052499771118164,0.5649986267089844,2,-0.004506433412821198,-9.631464824929163,34.21500015258789,-1.784286740066974,34.970001220703125,2.7436128174029446,35.03499984741211,-0.004506433412821198
5513,2015-04-02,34.400001525878906,34.735000610351555,34.290000915527344,34.525001525878906,2480000.0,0.00014540101900495372,-1.5796992481202596,1.4706040750381473,56.84610025697859,63.13435037042243,0.9460412018061106,-0.18984015845028068,0.2891660764739754,1.1760915429983214,16.08901991917441,0.44499969482421164,1.0776010929692177,-0.03874855041503622,-2.395762536033317,2.3182654352032444,-1.2172555432241765,1.139758442394104,-0.2800025939941335,26.92330264460941,-35.273680730797864,1.1785069928091412,4,0.80999755859375,-0.08500099182128906,0.19374847412109375,1.0474987030029297,0.6800003051757884,3,-0.013372176708302264,2.6969528829703613,34.39500045776367,-9.631464824929163,34.21500015258789,-1.784286740066974,34.970001220703125,-0.013372176708302264
5514,2015-04-06,34.720001220703125,34.84999847412109,34.46500015258789,34.485000610351555,1942800.0,0.009302316297383983,-1.7999722569010441,-1.8800048828125568,53.65112158282851,61.90163784777804,0.41405315957627664,-0.40581327096730746,-0.05065082019563505,0.8373196073166582,14.862652766552898,0.4499969482421804,1.0393198430341002,0.20200099945068217,-2.075690249371789,2.479692248273153,-0.9368446249605569,1.3408466238619212,-0.5050010681152344,62.50004967038657,4.20683511191335,1.1388456244112362,4,0.4474983215332031,-0.4050006866455078,-0.126251220703125,0.6024990081787109,-0.21000289916992898,0,-0.013392861066796713,-1.5796992481202596,34.400001525878906,2.6969528829703613,34.39500045776367,-9.631464824929163,34.21500015258789,-0.013392861066796713
5515,2015-04-07,34.80500030517578,35.025001525878906,34.799999237060554,34.814998626708984,1467400.0,0.0024481302270800143,-21.499713904268567,-0.042545938575415894,54.39120533052718,60.89883667903243,0.1391004447526285,-0.37455062245840054,-0.1558552187564075,0.7312173738617886,13.396302763053638,0.30500030517578125,0.9936951656786661,0.20100002288818075,-1.9765589363121947,2.378558982088556,-0.8877794567120034,1.289779502488365,-0.5149993896484375,75.6905425284835,21.09405042977076,1.0887794796001864,4,0.21249961853027344,-0.48999977111816406,-0.2200002670288086,0.3249988555908203,-0.13000106811522727,1,-0.032610318238143865,-1.7999722569010441,34.720001220703125,-1.5796992481202596,34.400001525878906,2.6969528829703613,34.39500045776367,-0.032610318238143865
5516,2015-04-08,34.939998626708984,35.224998474121094,34.810001373291016,35.20000076293945,1785000.0,0.003878704793837562,1.6774217365623154,26.00457840518886,43.92634211915721,59.311761257273176,-0.13294037672102377,-0.3166809691678054,-0.30797243235515737,0.5677829471010014,11.458549655022646,0.4199981689453125,0.8128790609489585,0.20324840545654155,-1.683327735452167,2.08982454636525,-0.7400396649978092,1.1465364759108922,-0.5173977661132838,71.78214643174135,21.50568451730635,0.9432880704543535,4,-0.2674999237060547,-0.6249980926513672,-0.37999820709228516,0.027502059936523438,0.1100006103515696,2,-0.036061773642144024,-21.499713904268567,34.80500030517578,-1.7999722569010441,34.720001220703125,-1.5796992481202596,34.400001525878906,-0.036061773642144024
5517,2015-04-09,35.080001831054695,35.26499938964844,34.985000610351555,35.174999237060554,1778200.0,0.00400696078558771,1.0363717071954295,0.3653716364916811,45.59525161102822,57.32891459666353,-0.3356778741663078,-0.24394110080547904,-0.48509765677645333,0.39939000449408724,9.33526348294677,0.3250007629394531,0.6391239241582909,0.20025157928467507,-1.2709363585235351,1.6714395170928853,-0.53534238961943,0.9358455481887802,-0.5327570220947351,81.02586173168037,35.07498834280531,0.7355939689041041,4,-0.38750267028809304,-0.7650012969970774,-0.4862508773803782,-0.11250114440918679,-0.43500137329102273,3,-0.04104909823954117,1.6774217365623154,34.939998626708984,-21.499713904268567,34.80500030517578,-1.7999722569010441,34.720001220703125,-0.04104909823954117
5518,2015-04-10,34.955001831054695,35.009998321533196,34.404998779296875,34.40999984741211,2291600.0,-0.003563283736471856,-1.1801623468118048,-5.737019636188486,29.635103648295484,53.427215986862024,-0.2231725863904046,0.0016442873584026074,-0.385252922399296,0.4928296408237216,8.673102707438185,0.6750030517578196,0.4867359220421861,-0.0012485504150347992,-1.3033269006470505,1.3008297998169809,-0.6522877255310462,0.6497906247009766,1.5449981689453054,63.953797838932005,23.125943041027213,0.6510391751160093,4,-0.26250267028809304,-0.6400012969970774,-0.38500118255615945,0.012498855590813207,-0.5850028991699219,4,0.00014296247049605526,1.0363717071954295,35.080001831054695,1.6774217365623154,34.939998626708984,-21.499713904268567,34.80500030517578,0.00014296247049605526
5519,2015-04-13,34.419998168945305,34.84000015258789,34.380001068115234,34.59999847412109,2141000.0,-0.01530549661233549,-2.538529256411955,-0.33027458720925734,27.28496746235058,48.36431344325478,0.2407346733169149,0.627495132358554,0.10367539669515935,1.0062539193851165,8.166627794128924,0.5750007629394602,0.3878597544740643,-0.5735021591186609,-1.7586203111800813,0.6116159929427596,-1.166061235149371,0.01905691691204936,2.0381018066406327,4.519454992951692,-29.451869195927827,0.5925590760307098,4,0.27250099182129617,-0.10499763488768821,0.14875221252442117,0.5475025177002024,-0.09999847412108664,0,0.019175005729804573,-1.1801623468118048,34.955001831054695,1.0363717071954295,35.080001831054695,1.6774217365623154,34.939998626708984,0.019175005729804573
5520,2015-04-14,35.5099983215332,35.650001525878906,34.97999954223633,35.040000915527344,3602800.0,0.031667641213628084,-1.2711925775062232,-2.6110922731318613,47.57062351453335,46.406137525722514,-0.85446796285445,-0.39203234553937705,-1.0069830837920435,-0.09641215835758743,8.736097900778587,1.2300033569336009,0.3014101887538345,0.45899810791015483,-0.7081597050130028,1.6261559208333125,-0.12458079855142046,1.0425770143717301,0.8649776977539076,88.97612961555676,56.1100766631198,0.5835789064615773,4,-0.5774974822998047,-1.194997787475586,-1.1987476348876953,-0.7899971008300781,-1.250000000000007,1,-0.02816108271662765,-2.538529256411955,34.419998168945305,-1.1801623468118048,34.955001831054695,1.0363717071954295,35.080001831054695,-0.02816108271662765
5521,2015-04-15,35.95500183105469,36.09000015258789,35.79999923706055,36.02999877929688,2531600.0,0.012531780640824053,1.9743730192887046,-0.15956885566568346,57.95453067657784,46.31724957803078,-1.1473522484693106,-0.7502765044395829,-1.4609687135669702,-0.5634382231638,9.510055739823752,0.5800018310546875,0.19915179721967746,0.8245016098022475,-0.3623511386655949,2.01135435827009,0.23107523556832632,1.4179279840361687,0.34017519018554765,92.10535708708669,53.70823053017391,0.5934263742339221,4,-0.7650012969970703,-1.6400012969970703,-1.7850008010864258,-1.3700008392333984,-1.0250015258789062,2,-0.03560012595767925,-1.2711925775062232,35.5099983215332,-2.538529256411955,34.419998168945305,-1.1801623468118048,34.955001831054695,-0.03560012595767925
5522,2015-04-16,36.01499938964844,36.34500122070313,35.904998779296875,36.31999969482422,2387400.0,0.0016686846207285555,1.4788635533299788,4.066836215665942,63.81416770272649,47.09147929422499,-1.0654278814715212,-0.8059137647353367,-1.5374958876780624,-0.6565099868746458,9.55628748111517,0.4400024414062571,0.05404520124127998,0.855499267578125,-0.389595555565748,2.100594090721998,0.2329518560061885,1.4780466791500615,-1.6349983215332031,83.2060149908852,39.074819104212864,0.6225474115719362,4,-0.6524982452392578,-1.6999988555908203,-2.2337493896484375,-1.8349990844726562,-1.2900009155273509,3,-0.0267943959167537,1.9743730192887046,35.95500183105469,-1.2711925775062232,35.5099983215332,-2.538529256411955,34.419998168945305,-0.0267943959167537
5523,2015-04-17,35.65999984741211,35.86999893188477,35.43000030517578,35.810001373291016,1946600.0,-0.009856991482786515,2.2592896097656276,0.4918077894789504,57.2758923892673,47.49423160605152,-0.5731773808094118,-0.4578491205652,-1.202685894301574,-0.3276439632536423,9.363186157299689,0.5849990844726562,-0.00034523348716675173,0.48999977111816406,-0.7688756405837438,1.748875182820072,-0.13943793473278987,1.119437476969118,-1.240698776245118,65.13988192881926,16.85664765490671,0.6294377058509529,4,-0.2974987030029297,-0.8549995422363281,-1.9387493133544922,-1.539999008178711,-1.8199996948242188,4,-0.02846324716745885,1.4788635533299788,36.01499938964844,1.9743730192887046,35.95500183105469,-1.2711925775062232,35.5099983215332,-0.02846324716745885
5524,2015-04-20,35.775001525878906,35.904998779296875,35.70000076293945,35.82500076293945,1111600.0,0.003224948933227223,-1.0499723435503252,0.3333248563145313,59.26350593230302,48.035598339582165,-0.5842271073318912,-0.6515417200369669,-1.3077817775966025,-0.4711699826727198,8.296363598949915,0.24499893188476562,0.0031079071928701296,0.6337512969970689,-0.5346704136421536,1.8021730076362914,0.049540441677457636,1.2179621523166801,-1.3171864517211915,58.241831946722556,5.686032177838037,0.5842108553196117,4,-0.41250038146972656,-0.87750244140625,-2.1075010299682617,-1.6550006866455078,-1.4000015258789062,0,-0.03927330633313275,2.2592896097656276,35.65999984741211,1.4788635533299788,36.01499938964844,1.9743730192887046,35.95500183105469,-0.03927330633313275
5525,2015-04-21,36.349998474121094,36.35499954223633,36.06499862670898,36.16999816894531,1974200.0,0.016072590460303626,2.052601991648003,-3.600061036087587,75.63020284274747,51.55824953109219,-1.0247858635562892,-1.2728989275418883,-1.8408416407493249,-1.0678051958231123,7.349614511119445,0.5799980163574219,0.04299278075920654,1.1967483520507827,-0.017592206791334775,2.4110889108929,0.5895780726297204,1.803918631471845,-1.8544396770324738,99.4593435416091,39.234487446141245,0.6071702794210604,4,-0.9824981689453125,-1.1724987030029297,-2.9124975204467773,-2.2299976348876953,-1.8999977111816477,1,-0.055845910990673264,-1.0499723435503252,35.775001525878906,2.2592896097656276,35.65999984741211,1.4788635533299788,36.01499938964844,-0.055845910990673264
5526,2015-04-22,36.67499923706055,36.68999862670898,36.45000076293945,36.685001373291016,3050000.0,0.00894087418382794,23.003815337673732,-0.05556732929258679,76.4500700097888,54.98656268651003,-1.2044565326627108,-1.6053878944265563,-2.119747678631441,-1.4094209494148657,6.856202962366284,0.3400001525878835,0.09872763132045748,1.4742490768432646,0.10172483033483815,2.846773323351691,0.7879869535890478,2.1605112000974813,-2.105062810166018,98.809570664334,32.894093784918,0.6862621232542135,4,-1.1399993896484375,-1.3799991607666016,-3.2062482833862305,-2.5549983978271484,-2.8999977111816406,2,-0.06584869708973196,2.052601991648003,36.349998474121094,-1.0499723435503252,35.775001525878906,2.2592896097656276,35.65999984741211,-0.06584869708973196
5527,2015-04-23,36.56499862670898,36.6349983215332,36.15999984741211,36.24499893188477,2072200.0,-0.002999335041305562,1.065214867397542,-31.993135011440227,74.51862719431233,59.973620858289685,-0.962917914904935,-1.4674504685099663,-1.9725232159632,-1.3188395501554808,6.784912270058677,0.5149993896484375,0.1496406657806446,1.298748588562006,-0.20357132772153363,2.8010685048455457,0.5475886304202362,2.049908546703776,-1.8678584678255845,90.0793518639059,18.437188500713674,0.7511599581417707,4,-1.029998779296868,-1.1599998474121023,-3.096247673034661,-2.444997787475579,-3.0449981689453054,3,-0.04471484706521789,23.003815337673732,36.67499923706055,2.052601991648003,36.349998474121094,-1.0499723435503252,35.775001525878906,-0.04471484706521789
5528,2015-04-24,35.89500045776367,36.21500015258789,35.525001525878906,35.63999938964844,3753800.0,-0.018323484045091765,-1.84537396078308,0.7968790978232717,62.32946953728107,63.867454422170844,-0.1626644982185823,-0.7567023199223968,-1.2753817986210265,-0.6744294321147422,6.937273592838605,1.039997100830071,0.2409043585475672,0.5782503128051744,-0.9379466869338131,2.094447312544162,-0.17984818706431582,1.3363488126746645,-1.0782887908107455,31.759644004361732,-39.343659173689375,0.758098499869493,4,-0.060001373291015625,-0.4900016784667969,-2.065000534057617,-1.7749996185302734,-2.395000457763672,4,-0.03259512379779139,1.065214867397542,36.56499862670898,23.003815337673732,36.67499923706055,2.052601991648003,36.349998474121094,-0.03259512379779139
5529,2015-04-27,35.380001068115234,35.90999984741211,35.334999084472656,35.845001220703125,2971800.0,-0.014347384958370957,-1.0720594401028243,-1.8235223719837839,55.5341710730857,64.75229303978777,0.5619244233295788,-0.22612459241912575,-0.7599408865024131,-0.1863565238525382,6.990121864227548,0.5750007629394531,0.3087564849810889,0.04600086212158061,-1.4645389181230115,1.5565406423661727,-0.7092690280007119,0.8012707522438731,-0.45089218357694705,3.321180726622672,-64.42582769734226,0.7552698901222944,4,0.6324977874755859,0.024997711181640625,-1.5500011444091797,-1.260000228881836,-1.5800018310546804,0,-0.043527441182448334,-1.84537396078308,35.89500045776367,1.065214867397542,36.56499862670898,23.003815337673732,36.67499923706055,-0.043527441182448334
5530,2015-04-28,34.97499847412109,35.09000015258789,34.654998779296875,34.935001373291016,3970600.0,-0.01144721825232331,2.2222269317170347,-0.08601524237674543,50.3202177271137,63.904036045402876,0.9868324470046943,0.18895963787417003,-0.3624175752468801,0.1996294711922033,7.309947352125065,0.7250022888183594,0.4469864640674075,-0.35925159454346556,-1.8695394907755514,1.1510363016886203,-1.1143955426595085,0.39589235357257735,1.7150001525878906,15.724801907535934,-49.38388984082924,0.7551439481160421,4,0.697500228881843,0.43000030517578836,-0.6599979400634695,-0.6599979400634695,-1.6800003051757812,1,-0.017155067914157107,-1.0720594401028243,35.380001068115234,-1.84537396078308,35.89500045776367,1.065214867397542,36.56499862670898,-0.017155067914157107
5531,2015-04-29,34.389999389648445,34.90999984741211,34.314998626708984,34.549999237060554,3093800.0,-0.016726207576692187,-2.838700547591038,-4.000286123033614,44.16241951058305,61.720508468498046,1.482378025712329,0.8303119691004994,0.21379189100353102,0.7523570376415947,7.648886354550955,0.6599998474121023,0.6408488536230408,-0.9530006408691349,-2.4377981991904605,0.5317969174521906,-1.6953994200297942,-0.21060186170847572,2.2592992401122913,3.2327919312568216,-57.38962736327644,0.7423987791606614,4,1.1124992370605398,1.0149993896484304,-0.07499885559082742,-0.07499885559082742,-0.8800010681152486,2,0.0017447331885984685,2.2222269317170347,34.97499847412109,-1.0720594401028243,35.380001068115234,-1.84537396078308,35.89500045776367,0.0017447331885984685
5532,2015-04-30,34.240001678466804,34.65999984741211,34.115001678466804,34.34999847412109,2104800.0,-0.00436166658458248,-2.0277945555309107,0.6874806284718851,43.976411228769315,60.24278833955383,1.5132481369060287,1.0204196151637106,0.38611969288445636,0.8679253237512867,8.079968349849857,0.5449981689453054,0.6647976114182512,-1.0952484130859332,-2.602330916488242,0.4118340903163755,-1.8487896647870912,-0.3417071613847753,2.3159249511718585,5.952385277437704,-52.00768179875302,0.7535412517011552,4,1.1624984741210866,1.1624984741210866,0.31999874114989524,0.07499885559081321,-1.1300010681152486,3,-0.013580611267327458,-2.838700547591038,34.389999389648445,2.2222269317170347,34.97499847412109,-1.0720594401028243,35.380001068115234,-0.013580611267327458
5533,2015-05-01,33.939998626708984,34.220001220703125,33.69499969482422,34.044998168945305,2315400.0,-0.008761770941923985,1.307670380710447,0.9545691000520788,45.78947826325563,58.74567415410412,1.725014770326105,1.3535928236361485,0.6993018880516715,1.133161309108246,8.956842410780569,0.5450019836425852,0.586832722563372,-1.372251319885251,-2.951732952339256,0.20723031256875402,-2.1619921361122536,-0.5825105036582485,2.4694725058593647,11.060899097389301,-51.44244615812168,0.789740816227003,5,1.2525005340576172,1.2525005340576172,0.6662511825561523,0.3750019073486328,-1.25,4,-0.012374725572758205,-2.0277945555309107,34.240001678466804,-2.838700547591038,34.389999389648445,2.2222269317170347,34.97499847412109,-0.012374725572758205
5534,2015-05-04,34.255001068115234,34.470001220703125,34.25,34.365001678466804,1820200.0,0.009281156574896254,-2.6666030898340645,1.047629427793054,37.258919027775626,54.4821981746628,1.3094259047281085,1.0561151252556016,0.39109454641949526,0.7896606954407162,9.89434650414623,0.5300025939941406,0.4757521828961515,-1.033998870849608,-2.663097811989715,0.5951000702904992,-1.848548341419658,-0.21944940027955795,1.9373123494335829,40.14345444651359,-18.225926020207254,0.8145494705700521,5,0.9374980926513672,0.9374980926513672,0.49124908447265625,0.05999946594238281,-1.0550003051757884,0,-0.022040608511847193,1.307670380710447,33.939998626708984,-2.0277945555309107,34.240001678466804,-2.838700547591038,34.389999389648445,-0.022040608511847193
5535,2015-05-05,33.669998168945305,34.03499984741211,33.61999893188477,33.97999954223633,2581200.0,-0.01707788296391133,-1.0243954632998429,2.8181786655568253,27.443212628788288,49.03699179899608,1.647549508030707,1.6355839181592202,0.9646291895291412,1.351176467683004,10.873379360883783,0.6350021362304616,0.39902954565578597,-1.5622516632080163,-3.335077273028567,0.21057394661253426,-2.448664468118295,-0.6758388582977375,2.3225301507855463,3.875907098879351,-48.15131086409903,0.8864128049102757,5,1.457500457763679,1.4850006103515696,1.0875024795532298,0.6450023651123118,-0.45499801635741477,1,0.0038610357940307427,-2.6666030898340645,34.255001068115234,1.307670380710447,33.939998626708984,-2.0277945555309107,34.240001678466804,0.0038610357940307427
5536,2015-05-06,33.68000030517578,33.799999237060554,33.52000045776367,33.764999389648445,1425400.0,0.0002970637592638603,2.6129159283321095,0.27418938042209257,26.719882189534346,43.72602013179852,1.3052948175153105,1.6088315237620208,0.9427162472379393,1.3047332137117422,11.683113992558253,0.2799987792968821,0.2931399106206598,-1.4892496109008775,-3.3906902609496044,0.4121910391478494,-2.439969935925241,-0.538529285876514,2.075275075770463,14.035081848723749,-32.64173080372518,0.9507203250243621,5,1.1875,1.4249992370605469,1.2200002670288086,0.6350002288818359,-0.8349990844726562,2,-0.011431179713241035,-1.0243954632998429,33.669998168945305,-2.6666030898340645,34.255001068115234,1.307670380710447,33.939998626708984,-0.011431179713241035
5537,2015-05-07,33.639999389648445,33.759998321533196,33.384998321533196,33.64500045776367,1807600.0,-0.0011876756284111556,2.191532879892406,0.05883672919836764,28.510671799454528,39.968375938706686,0.9909613253860741,1.6183956396785604,0.9644543559555601,1.307929948186505,12.529423024961126,0.375,0.04471330893953507,-1.4572504043579002,-3.478218134625145,0.5637173259093444,-2.4677342694915225,-0.4467665392242779,1.8470430005158889,23.502339791933707,-19.978180399145216,1.0104838651336205,5,1.0074996948242116,1.397499084472642,1.1725006103515554,0.6750011444091726,-1.1450004577636719,3,-0.0038644789082621367,2.6129159283321095,33.68000030517578,-1.0243954632998429,33.669998168945305,-2.6666030898340645,34.255001068115234,-0.0038644789082621367
5538,2015-05-08,34.959999084472656,35.134998321533196,34.799999237060554,34.830001831054695,3525600.0,0.03923899282918519,-2.5262608416319807,-25.99389778798364,43.09905540316882,38.58669641982703,-0.5315100839783753,0.3149364793203233,-0.34820772339732997,-0.02720143987077961,13.031273169903324,1.4949989318847514,-0.22735769187235633,-0.137500572204587,-2.1583954869385593,1.8833943425293853,-1.1479480295715732,0.8729468851623992,0.23275713608331472,90.00004359654058,46.38792415971205,1.0104474573669868,5,-0.7000007629394602,0.0774993896484304,-0.14749908447265625,-0.6449985504150391,-2.229999542236328,4,-0.05291757787667595,2.191532879892406,33.639999389648445,2.6129159283321095,33.68000030517578,-1.0243954632998429,33.669998168945305,-0.05291757787667595
5539,2015-05-11,35.080001831054695,35.334999084472656,35.080001831054695,35.275001525878906,2503800.0,0.0034325729326274423,-1.6153605383623384,-1.5000293444451238,38.348680747651066,37.256525644331184,-0.7806350516671898,0.2602583753303449,-0.4575540308737871,-0.145345484904297,13.447474502832952,0.375,-0.503995208495823,-0.05049800872802024,-2.0462089299003736,1.9452129124443331,-1.0483534693142005,0.94735745185816,-1.6950035095214986,86.92322288974006,48.29444582602323,0.9978554605861776,5,-0.7200031280517649,-0.04250335693360796,-0.3175020217895579,-0.7650012969970774,-2.1000022888183665,0,-0.06813007638528545,-2.5262608416319807,34.959999084472656,2.191532879892406,33.639999389648445,2.6129159283321095,33.68000030517578,-0.06813007638528545
5540,2015-05-12,34.509998321533196,34.779998779296875,34.415000915527344,34.47999954223633,1936400.0,-0.01624867388167872,-3.5625864288779745,-0.15384013459052434,30.99214020365541,35.79316127689478,-0.3168484107091629,0.7921153029647385,0.11944233364027923,0.42465809929162646,13.6822383665689,0.6650009155273509,-0.7031041253153845,-0.5705015182495217,-2.576261535416421,1.4352584989173778,-1.5733815268329678,0.4323784903339245,-1.085999984741214,57.69228512014314,25.57401674999562,1.0028800085834486,5,-0.14999961853026633,0.5275001525878906,0.23125171661377664,-0.19499778747557883,-1.0799980163574148,1,-0.03795994269221248,-1.6153605383623384,35.080001831054695,-2.5262608416319807,34.959999084472656,2.191532879892406,33.639999389648445,-0.03795994269221248
5541,2015-05-13,34.674999237060554,34.790000915527344,34.455001831054695,34.634998321533196,2480800.0,0.004781249595842585,1.4814354337382916,1.3334181078339533,33.56526631160244,34.63636739720957,-0.4885465220982468,0.5547450565903205,-0.029250618284514474,0.2555870406413021,13.427717526448918,0.33499908447264914,-0.8370611377799477,-0.3415004730224567,-2.311130659777973,1.6281297137330597,-1.3263155664002184,0.6433146203553051,-1.212780885314956,66.15386722120003,39.658446183927296,0.984815093377759,5,-0.3150005340576243,0.36249923706053266,-0.008749008178718043,-0.3599987030029368,-1.3250007629394673,2,-0.042105237681223096,-3.5625864288779745,34.509998321533196,-1.6153605383623384,35.080001831054695,-2.5262608416319807,34.959999084472656,-0.042105237681223096
5542,2015-05-14,35.049999237060554,35.134998321533196,34.77000045776367,34.950000762939446,1686200.0,0.010814708240835413,1.70372149538001,2.499904634750564,42.25482517482529,34.24362816516176,-0.823125764058382,0.10934924811373747,-0.37535063080105857,-0.136672264827709,12.739785179834277,0.45999908447264204,-0.9069134697801786,0.08174953460694212,-1.8313583770735562,1.9948574462874404,-0.874804421233307,1.0383034904471913,-1.5503252706604158,69.02169406067117,41.4079381733904,0.9565539558402494,5,-0.6900005340576243,-0.012500762939467336,-0.5562496185302805,-0.7349987030029368,-1.4500007629394673,3,-0.06291007316273911,1.4814354337382916,34.674999237060554,-3.5625864288779745,34.509998321533196,-1.6153605383623384,35.080001831054695,-0.06291007316273911
5543,2015-05-15,34.64500045776367,34.654998779296875,34.325000762939446,34.47499847412109,2536600.0,-0.011554886964695088,2.4736884373683163,1.7000457770655195,43.12443083036681,34.895351698783,-0.34375519977550084,0.4578838942964154,0.04815148514011014,0.2518900275914646,12.873157805219643,0.724998474121108,-0.9005791374990579,-0.2724992752075224,-2.16204806909748,1.6170495186824354,-1.2172736721525013,0.6722751217374565,-1.1086199890020865,31.683190754065404,0.955419485191598,0.9447743969449772,5,-0.2850017547607422,0.39249801635741477,-0.1412506103515625,-0.3299999237060547,-0.8500022888183665,4,-0.06205806025316707,1.70372149538001,35.049999237060554,1.4814354337382916,34.674999237060554,-3.5625864288779745,34.509998321533196,-0.06205806025316707
5544,2015-05-18,34.36999893188477,34.509998321533196,34.345001220703125,34.400001525878906,1333600.0,-0.00793769727941429,-3.1250298030611927,-0.1764837877257446,44.19944626705745,36.757155436368464,-0.05668699930875931,0.6558552166399991,0.3696295783033108,0.5054956986576755,12.973122492076309,0.2999992370605469,-0.8874626653327837,-0.47725067138671307,-2.3367990460550843,1.3822977032816581,-1.4070248587209022,0.4525235159474761,-0.7976460908089678,5.555346243691002,-25.951957720305035,0.9297741873341863,5,-0.010000228881843043,0.6674995422363139,0.13375091552733664,-0.05499839782715554,-1.1049995422363281,0,-0.04771601514735657,2.4736884373683163,34.64500045776367,1.70372149538001,35.049999237060554,1.4814354337382916,34.674999237060554,-0.04771601514735657
5545,2015-05-19,34.31999969482422,34.450000762939446,34.139999389648445,34.165000915527344,1873600.0,-0.0014547349029496726,-2.0243766282099704,-5.166179275271408,49.252142499661666,39.26073991527149,0.10640044171246643,0.5754794261872433,0.4680945047411029,0.5488397181940883,12.646429284364746,0.3100013732910014,-0.8654079518778417,-0.4257499694824247,-2.157120846723103,1.3056209077582537,-1.291435408102764,0.4399354691379145,-0.7123939288804735,18.090502352079227,-16.29135999481248,0.86568543862034,5,0.03999900817871094,0.7174987792968679,0.18375015258789062,-0.0049991607666015625,-1.3899993896484375,1,-0.039044293837507626,-3.1250298030611927,34.36999893188477,2.4736884373683163,34.64500045776367,1.70372149538001,35.049999237060554,-0.039044293837507626
5546,2015-05-20,34.259998321533196,34.419998168945305,34.154998779296875,34.169998168945305,1740200.0,-0.0017482917781048712,-3.416695806975005,0.5806507186454026,50.21782744343202,41.672646097935655,0.2875673895392481,0.46934175306482473,0.6026539160182907,0.5996936574309828,11.949355011925784,0.2649993896484304,-0.8176205094260851,-0.36500129699707884,-1.8490323135605635,1.1190297195664058,-1.1070168052788247,0.37701421128466706,-0.6178446892188703,12.060207105694726,-24.84715560131335,0.7420155082817438,5,0.47750091552735086,0.7775001525878906,0.3637523651123118,0.05500221252442117,-1.0949974060058523,2,-0.024226446497977228,-2.0243766282099704,34.31999969482422,-3.1250298030611927,34.36999893188477,2.4736884373683163,34.64500045776367,-0.024226446497977228
5547,2015-05-21,34.93000030517578,34.935001373291016,34.634998321533196,34.900001525878906,2836800.0,0.019556392774878528,13.99980926950255,0.3333192048488959,59.97981909479707,43.548286508116576,-0.20138194438858648,-0.3472334885565971,0.018628097779107122,-0.07940488766885778,11.413708163589371,0.6750030517578196,-0.6382820229666777,0.38675060272216655,-0.7970809613665679,1.570582166810901,-0.20516517932220069,0.9786663847665338,-1.2539897638182893,99.37093639787913,56.748919774700745,0.5919157820443682,5,-0.19250106811523438,0.1074981689453054,-0.17749977111816406,-0.6149997711181641,-2.760002136230476,3,-0.045233375815933674,-3.416695806975005,34.259998321533196,-2.0243766282099704,34.31999969482422,-3.1250298030611927,34.36999893188477,-0.045233375815933674
5548,2015-05-22,34.72499847412109,34.86999893188477,34.685001373291016,34.84000015258789,1399200.0,-0.005868932987793785,1.1142670299726616,-3.8335452695831465,54.845316551872095,45.381246041918914,-0.03712460057427336,-0.24704570769193168,0.27014996635670485,0.11641350452944721,11.739540243726015,0.24499893188476562,-0.4478491338127384,0.2402488708496051,-0.764401248614945,1.2448989903141552,-0.2620761888826735,0.7425739305818837,-1.0158081619012904,73.58460689522691,29.382987407990576,0.502325059732276,5,-0.08749961853026633,0.3125,0.11375236511231179,-0.40999794006346946,-2.8699989318847585,4,-0.03239740963094384,13.99980926950255,34.93000030517578,-3.416695806975005,34.259998321533196,-2.0243766282099704,34.31999969482422,-0.03239740963094384
5549,2015-05-26,33.84000015258789,34.19499969482422,33.68000030517578,34.075000762939446,4307400.0,-0.025485913907029922,1.1684254485295298,2.0434537433241893,51.65050053887098,47.676619412498425,0.7302784392694122,0.5445852424409452,1.1842842297190401,0.9875477808242508,12.722787611398775,1.0449981689453054,-0.28243667284807117,-0.5677494049072251,-1.518087336484733,0.38258852667028265,-1.042918370695979,-0.09258043911847125,1.4949989318847656,12.748980975163454,-35.04357965493826,0.4751689657887546,5,0.5674991607666016,1.197498321533196,1.2437505722045898,0.47500038146972656,-1.5200004577636719,1,-0.0013298458463258944,1.1142670299726616,34.72499847412109,13.99980926950255,34.93000030517578,-3.416695806975005,34.259998321533196,-0.0013298458463258944
5550,2015-05-27,34.375,34.39500045776367,34.025001525878906,34.044998168945305,1947800.0,0.015809688091009022,-1.0000206202573407,-1.4042594636712629,56.123333803867745,50.18307135608345,0.19457711602858296,-0.03970545113496371,0.6631547688847732,0.44412908513210425,13.15004997100595,0.5550003051757812,-0.27298447853155494,-0.002749633789065342,-0.9148007249920624,0.9093014574139318,-0.4587751793905639,0.4532759118124332,0.9268991088867153,55.37841460708651,3.178789320692914,0.4560255456014988,5,0.03249931335449219,0.6624984741210866,0.755000114440918,-0.05999946594238281,-1.6699981689453054,2,-0.03229092684659074,1.1684254485295298,33.84000015258789,1.1142670299726616,34.72499847412109,13.99980926950255,34.93000030517578,-0.03229092684659074
5551,2015-05-28,34.450000762939446,34.47999954223633,34.299999237060554,34.47499847412109,4626200.0,0.0021818403764202188,9.285776566752912,-0.0757502196328647,57.092818561707944,51.8317372879593,0.09421124183303675,-0.11592406846301628,0.6030206612262106,0.3609004242830096,13.188856230495343,0.18000030517577414,-0.24510443407134375,0.06925106048583274,-0.843364247584077,0.9818663685557425,-0.3870565935491257,0.5255587145207912,0.8194603698730489,61.35456593037443,5.296697993141883,0.456307654034955,5,-0.14249992370604758,0.5874977111816406,0.8224992752075266,-0.13500022888182883,-1.8899993896484304,3,-0.04412192813066196,-1.0000206202573407,34.375,1.1684254485295298,33.84000015258789,1.1142670299726616,34.72499847412109,-0.04412192813066196
5552,2015-05-29,33.775001525878906,34.03499984741211,33.459999084472656,34.03499984741211,4241800.0,-0.019593591353028073,3.4231113458632274,10.400885090798107,38.302120410133845,51.29592501904453,0.63623979102465,0.5506863136368594,1.2508549559478368,1.027974282019244,13.313122372002335,0.9900016784667898,-0.13533553320552727,-0.5824981689453139,-1.5331130854525554,0.3681167475619276,-1.0578056271989382,-0.10719071069168962,1.4626703903808576,22.340601098957475,-28.2083426567301,0.4753074582536221,5,0.4224987030029297,1.2349967956542969,1.639998435974121,0.6349983215332031,-0.970001220703125,4,-0.018060713036065157,9.285776566752912,34.450000762939446,-1.0000206202573407,34.375,1.1684254485295298,33.84000015258789,-0.018060713036065157
5553,2015-06-01,33.52000045776367,33.740001678466804,33.205001831054695,33.685001373291016,4312000.0,-0.007549994273718941,2.8908863920097865,0.6346230027730094,35.0000110039167,50.273765545362224,0.7988892537591781,0.814361595362584,1.4746843156289842,1.2870587440729793,13.097850263482218,0.5699996948242116,-0.05998615537779983,-0.8164993286132827,-1.822868971350836,0.18987031412427058,-1.3196841499820593,-0.31331450724450605,1.6465645452246065,24.705818994533335,-20.364537020347665,0.5031848213687764,6,0.5500011444091797,1.1900005340576172,1.9499988555908203,0.8899993896484375,-1.3549995422363281,0,-0.0402745307393243,3.4231113458632274,33.775001525878906,9.285776566752912,34.450000762939446,-1.0000206202573407,34.375,-0.0402745307393243
5554,2015-06-02,33.5,33.69499969482422,33.34000015258789,33.439998626708984,2542200.0,-0.0005966723595028922,-1.7307833384685358,-0.3636426688861146,39.13981546730822,49.15017365287851,0.7627092513743889,0.8167756273841533,1.4336239095879648,1.3116266581894394,13.234943560247142,0.3549995422363281,-0.08195037338253996,-0.7987497329711886,-1.872385253360747,0.2748857874183699,-1.3355674931659678,-0.26193197277640934,1.5488712126722604,23.137152824526176,-19.496529497471748,0.5368177601947792,6,0.5700016021728516,1.0575008392333984,2.1199989318847656,0.9099998474121094,-1.2249984741210938,1,-0.049104491276527495,2.8908863920097865,33.52000045776367,3.4231113458632274,33.775001525878906,9.285776566752912,34.450000762939446,-0.049104491276527495
5555,2015-06-03,33.799999237060554,33.904998779296875,33.654998779296875,33.700000762939446,2067600.0,0.008955201106285227,-1.6315451333119178,1.6666030898343014,40.85685130265636,48.11006519279232,0.42598808311170444,0.5554956628250878,1.0825279155268603,1.010161798454682,12.647085714314407,0.404998779296875,-0.07870967970945486,-0.5052505493164006,-1.564333703903749,0.5538326052709479,-1.0347921266100784,0.024291027977277224,1.1382398127146516,46.666546989675126,6.718516215759394,0.5295415772936756,6,0.2700023651122976,0.4700012207031179,1.9087495803832937,0.6100006103515554,-0.5750007629394673,2,-0.04378696969358409,-1.7307833384685358,33.5,2.8908863920097865,33.52000045776367,3.4231113458632274,33.775001525878906,-0.04378696969358409
5556,2015-06-04,33.294998168945305,33.72999954223633,33.25,33.47499847412109,2818400.0,-0.014940860340657447,-2.555596371754122,-1.8000305180435376,32.14649665215035,45.01747381027602,0.871339193995496,1.0858463528646638,1.5419222341593297,1.507791863588622,12.072215820337105,0.549999237060554,-0.0784570500344941,-0.9910015106201229,-2.1102241209130312,0.1282210996727855,-1.550612815766577,-0.4313902054736687,1.539246647706669,10.842958189897221,-24.37706799168811,0.5596113051464539,6,0.7425022125244283,0.9750022888183665,2.243750572204597,1.115001678466804,0.29500198364258523,3,-0.01772026941995475,-1.6315451333119178,33.799999237060554,-1.7307833384685358,33.5,2.8908863920097865,33.52000045776367,-0.01772026941995475
5557,2015-06-05,33.509998321533196,33.540000915527344,33.115001678466804,33.174999237060554,1602600.0,0.006457430977978573,1.1518715957816306,-1.8611028694951104,37.98941089847508,43.14459540434302,0.4847004248941005,0.9071157768197864,1.2980250795598849,1.2758182783343983,11.383502035965321,0.42499923706053977,-0.10587683156813199,-0.7695013046264734,-1.9058989521643923,0.36689634291144557,-1.3377001283954328,-0.2013024808575139,1.2264919159829404,49.999758562576815,13.740292036827256,0.568198823768958,6,0.2875022888183665,0.7150020599365305,1.9437503814697337,0.9000015258789134,0.4099998474121094,4,-0.028349656694304337,-2.555596371754122,33.294998168945305,-1.6315451333119178,33.799999237060554,-1.7307833384685358,33.5,-0.028349656694304337
5558,2015-06-08,33.110000610351555,33.31999969482422,33.110000610351555,33.22999954223633,2168400.0,-0.011936667598237527,-2.500015894713122,-0.3582067457696964,37.010332712232675,41.5179100902721,0.7057346265995861,1.2241739650032386,1.6758101061465638,1.6565837695171908,12.52159345735189,0.3999977111816406,-0.14847010496901447,-1.0769990921020565,-2.2794239999940444,0.1254258157899315,-1.678211546048047,-0.47578663815606603,1.4967705424406361,0.0,-38.48505163895742,0.6012124539459935,6,0.6849994659423899,1.112499237060554,2.2924995422363352,1.299999237060554,0.8349990844726634,0,-0.009211727561261873,1.1518715957816306,33.509998321533196,-2.555596371754122,33.294998168945305,-1.6315451333119178,33.799999237060554,-0.009211727561261873
5559,2015-06-09,32.689998626708984,32.97999954223633,32.439998626708984,32.93000030517578,3865400.0,-0.01268504910601731,2.176474548126872,2.000031789426718,34.386978009972324,39.10275944650595,1.056562695364832,1.534623225629062,2.0634252306553336,2.050724205638943,14.163371297232796,0.670001983642571,-0.32230771262742053,-1.3775009155273423,-2.6773491280482773,-0.07765270300640736,-2.0274250217878134,-0.7275768092668713,1.7670954718391414,17.06484463898386,-23.00856589260111,0.6499241062604693,6,0.7700004577636719,1.197500228881836,2.502500534057617,1.720001220703125,1.1000022888183594,1,-0.016059887832258757,-2.500015894713122,33.110000610351555,1.1518715957816306,33.509998321533196,-2.555596371754122,33.294998168945305,-0.016059887832258757
5560,2015-06-10,33.200000762939446,33.455001831054695,32.880001068115234,33.169998168945305,2607800.0,0.015601167257736526,1.129613800606022,-0.12500993403798777,40.65258840736889,37.276067207134936,0.40494305060219915,0.9712434837030628,1.5283901783952558,1.5172442576079561,14.914218831084424,0.7650032043457102,-0.4511811675501889,-0.8019989013671918,-2.1394410647047692,0.5354432619703857,-1.470719983035977,-0.13327781969840657,1.0150418789879794,58.91485246890525,14.666017152223944,0.6687210816687886,6,0.037498474121100855,0.6874980926513743,1.9924983978271555,1.2099990844726634,0.55999755859375,2,-0.027861422162769878,2.176474548126872,32.689998626708984,-2.500015894713122,33.110000610351555,1.1518715957816306,33.509998321533196,-0.027861422162769878
5561,2015-06-11,33.21500015258789,33.35499954223633,33.084999084472656,33.310001373291016,1714400.0,0.0004517888344504062,1.9189623886506104,-3.1664335664335663,32.901305515599944,36.67597666329783,0.21940900508136707,0.8867189390220389,1.5123557072985108,1.4726282447247314,15.717828201533079,0.2700004577636719,-0.5034568362201313,-0.7139995574951143,-2.0561447184012493,0.6281456034110207,-1.3850721379481783,-0.042926977042050396,0.7870372075133218,70.45453757295593,31.80771691267936,0.671072580453066,6,-0.04250144958496094,0.6724987030029297,1.926248550415039,1.1949996948242188,0.7099990844726634,3,0.00030101825943895655,1.129613800606022,33.200000762939446,2.176474548126872,32.689998626708984,-2.500015894713122,33.110000610351555,0.00030101825943895655
5562,2015-06-12,32.845001220703125,32.955001831054695,32.665000915527344,32.790000915527344,1297600.0,-0.011139513177329863,1.109085864891051,-0.5789431416639897,31.853309433790017,36.326343155505974,0.4957473170617348,1.1415846312743838,1.8711959610467375,1.8127139530143666,17.12623702127522,0.5499992370605469,-0.6457615402986647,-0.9737485885620103,-2.2901825059367837,0.34268532881276315,-1.6319655472494006,-0.31553162987462,0.9695914913910215,39.90160742942804,5.439787161930681,0.6582169586873878,6,0.3274974822998047,1.0424976348876953,2.1412487030029297,1.5649986267089844,0.9749984741210938,4,0.022682262268121756,1.9189623886506104,33.21500015258789,1.129613800606022,33.200000762939446,2.176474548126872,32.689998626708984,0.022682262268121756
5563,2015-06-15,32.49499893188477,32.580001831054695,32.345001220703125,32.55500030517578,2430400.0,-0.010656181330805814,3.272566494433811,-1.0909280066582145,35.52206691523091,35.92437109416406,0.7655707013427104,1.3937118275020381,2.205581222743298,2.13613241753594,18.236179884393195,0.5,-0.823842367362424,-1.2162508010864173,-2.598106353940267,0.1656047517674324,-1.907178577513342,-0.5253230246594924,1.1546424899631518,13.513299883154033,-22.716230514581127,0.6909277764269237,6,0.6300010681152273,1.345001220703118,2.3474998474121023,1.9150009155273366,1.1150016784667827,0,0.04385287840900021,1.109085864891051,32.845001220703125,1.9189623886506104,33.21500015258789,1.129613800606022,33.200000762939446,0.04385287840900021
5564,2015-06-16,32.72999954223633,32.755001068115234,32.415000915527344,32.470001220703125,1801600.0,0.007231900848624573,1.1935396542176828,-4.333206179668642,31.070212297094713,34.83696676021276,0.4580253681001025,1.0851849178520325,1.9470561987120263,1.8791574079478437,19.298502445190863,0.3400001525878906,-0.8329522494235491,-0.8992502212524442,-2.310831207416342,0.5123307649114537,-1.6050407143343932,-0.19345972817049528,0.7369922514513263,34.684514399614876,0.8409532947949785,0.7057904930819505,6,0.30750083923339844,1.1100006103515625,1.9187488555908132,1.6800003051757812,0.5450019836425781,1,0.03712191168899959,3.272566494433811,32.49499893188477,1.109085864891051,32.845001220703125,1.9189623886506104,33.21500015258789,0.03712191168899959
5565,2015-06-17,32.97999954223633,33.060001373291016,32.65999984741211,32.84000015258789,2554000.0,0.0076382524746871905,1.6666497126290627,0.5384626670774829,33.73893992026282,35.013904901114145,0.08881609446615357,0.7690792817393088,1.6732115906460336,1.6079346021937653,20.014527387886467,0.40000152587890625,-0.7968099567475093,-0.5822502136230483,-1.9829473741813928,0.8184469469352962,-1.282598793902224,0.1180983666561275,0.3299135712334902,62.87122542632145,31.16476510130609,0.7003485802791738,6,-0.03749847412109375,0.7600002288818359,1.7187490463256836,1.4300003051757812,-0.09999847412109375,2,0.024560381580772228,1.1935396542176828,32.72999954223633,3.272566494433811,32.49499893188477,1.109085864891051,32.845001220703125,0.024560381580772228
5566,2015-06-18,33.43000030517578,33.53499984741211,33.154998779296875,33.165000915527344,4520400.0,0.013644656433762226,-1.6666398972052683,1.8928610354223434,45.9836931903971,35.90215848910548,-0.37997965196809247,0.2674196614806448,1.1997515784195727,1.1400703587190506,20.505291395870085,0.5550003051757812,-0.7834652266520123,-0.09074954986571981,-1.453059242226871,1.2715601424954315,-0.7719043960462955,0.5904052963148558,-1.0849990844726562,91.17649887322047,55.877613884352485,0.6811548461805761,6,-0.48999977111816406,0.3099994659423828,1.2687482833862305,0.9799995422363281,-0.720001220703125,3,0.009871313590934072,1.6666497126290627,32.97999954223633,1.1935396542176828,32.72999954223633,3.272566494433811,32.49499893188477,0.009871313590934072
5567,2015-06-19,33.34999847412109,33.470001220703125,33.22999954223633,33.28499984741211,3982200.0,-0.0023931148765891086,-1.7428882833787467,0.24527840156616193,47.93687241617162,37.116218456209815,-0.3632614009494546,0.23503278369274483,1.2503674407641725,1.1910238331907905,21.728959238387485,0.24000167846679688,-0.8059331137137491,-0.09175128936768573,-1.2824004248887633,1.0988978461533918,-0.687075857128221,0.5035732783928495,-0.9811972808837837,84.45364816910288,45.839631030415276,0.5953245677605384,6,-0.40999794006346946,0.3900012969970774,1.348750114440925,1.0600013732910227,-0.539997100830071,4,0.017241402975944897,-1.6666398972052683,33.43000030517578,1.6666497126290627,32.97999954223633,1.1935396542176828,32.72999954223633,0.017241402975944897
5568,2015-06-22,33.59999847412109,33.735000610351555,33.470001220703125,33.47499847412109,4297600.0,0.007496252217042754,-2.9260766361481547,1.923117553847267,51.14940613577839,38.97871047018826,-0.5994883003104405,-0.10916789982339736,0.9773103590168972,0.9201598332688405,22.874160294388584,0.38500213623046875,-0.7312426053509853,0.21449871063231996,-0.816479325754635,1.245476747019275,-0.3009903075611575,0.7299877288257974,-1.2078733078002841,89.7725630725659,47.16839128753864,0.5154890181934784,6,-0.5599975585937429,0.04000282287598367,1.098750114440925,0.8100013732910227,-0.5900001525878906,0,0.0065476556754184845,-1.7428882833787467,33.34999847412109,-1.6666398972052683,33.43000030517578,1.6666497126290627,32.97999954223633,0.0065476556754184845
5569,2015-06-23,33.794998168945305,33.950000762939446,33.665000915527344,33.669998168945305,2900000.0,0.005803562609516533,-3.2223917712222225,1.0,49.941094695107594,40.010766724381455,-0.6942699750502186,-0.3243410275525065,0.7782915147052236,0.6981927132768888,22.84244553619814,0.3500022888183594,-0.7050985733618376,0.4117485046386662,-0.6152416517367527,1.438738661014085,-0.10174657354904326,0.9252435828263756,-1.3491579848632753,87.9843035668872,43.99816133447176,0.5134950781877105,6,-0.6474971771240163,-0.15499687194823508,0.9037504196167063,0.615001678466804,-0.054996490478501414,1,-0.005474110626339623,-2.9260766361481547,33.59999847412109,-1.7428882833787467,33.34999847412109,-1.6666398972052683,33.43000030517578,-0.005474110626339623
5570,2015-06-24,33.264999389648445,33.625,33.25,33.505001068115234,1514400.0,-0.015682758041510536,-1.7777730682829653,-1.9200134277343182,49.64872658921753,41.87159128811674,-0.17218904666381007,0.12462508946750717,1.262890307320724,1.2046543977584392,23.273050271914613,0.5449981689453054,-0.6530567899943946,-0.06275024414061647,-0.9779638852904355,0.8524633970092026,-0.520357064715526,0.39485657643429306,-0.728909570834972,13.836520237039476,-32.92337878952404,0.45760682057491003,6,-0.11749839782715554,0.3750019073486257,1.4337491989135671,1.1450004577636648,0.5250015258788991,2,0.0003006804874186031,-3.2223917712222225,33.794998168945305,-2.9260766361481547,33.59999847412109,-1.7428882833787467,33.34999847412109,0.0003006804874186031
5571,2015-06-25,32.93000030517578,33.110000610351555,32.89500045776367,33.09999847412109,1433400.0,-0.010070617484421507,1.2631304208160277,0.7083207502185402,43.39410486325759,43.153901891390916,0.13201403360248776,0.35828004937579294,1.533314649076388,1.5173623702586383,23.992995256193055,0.36999893188477273,-0.550363002314171,-0.3217493057250991,-1.0842815006554005,0.44078288920520237,-0.7030154031902498,0.059516791740051644,-0.3090758297147502,3.3175201220702992,-41.25492786145729,0.3812660974651503,6,0.2175006866455078,0.7100009918212891,1.7687482833862305,1.4799995422363281,1.0099983215332031,3,-0.001518349122295315,-1.7777730682829653,33.264999389648445,-3.2223917712222225,33.794998168945305,-2.9260766361481547,33.59999847412109,-0.001518349122295315
5572,2015-06-26,33.165000915527344,33.209999084472656,32.89500045776367,32.955001831054695,6759800.0,0.007136368301661644,1.1000228885328451,-1.2353020375190835,50.65089024522383,44.83488226139013,-0.059028531583336985,0.07930243327591313,1.2332044357633407,1.2572190740675282,23.849921983524684,0.3149986267089844,-0.5117273574578931,-0.05624866485595703,-0.7783859366641437,0.6658886069522296,-0.4173173007600468,0.30481997104813274,-0.46433186281760896,25.59245304850286,-23.601161114122633,0.3610686359040919,6,0.017499923706054688,0.47500038146972656,1.7224979400634766,1.2449989318847656,1.1749992370605469,4,-0.013719337207726778,1.2631304208160277,32.93000030517578,-1.7777730682829653,33.264999389648445,-3.2223917712222225,33.794998168945305,-0.013719337207726778
5573,2015-06-29,32.169998168945305,32.709999084472656,32.165000915527344,32.424999237060554,5349800.0,-0.03000158960092758,-3.1132624123684627,-1.214296094459691,44.583336313561226,46.336340485441966,0.9890319613357192,1.0202915728355961,2.1616375888007937,2.221437191948503,23.749317638731327,1.0,-0.45763102243228104,-0.9837512969970774,-1.830017743922788,-0.1374848500713668,-1.4068845204599327,-0.5606180735342221,1.7800025939941406,0.27995819860750554,-50.78927388310514,0.42313322346285687,6,0.887502670288093,1.3475017547607493,2.717500686645515,2.240001678466804,2.3700027465820384,0,0.019894412209308987,1.1000228885328451,33.165000915527344,1.2631304208160277,32.93000030517578,-1.7777730682829653,33.264999389648445,0.019894412209308987
5574,2015-06-30,31.854999542236328,32.18000030517578,31.61000061035156,32.10499954223633,6691000.0,-0.009791689295557848,1.849987602281198,0.9803880503238193,35.39630575211201,46.52049224453632,1.3039872918958721,1.2708912843716433,2.4013263745538467,2.5179572067809204,23.82529179406464,0.5699996948242223,-0.3727113139943796,-1.2164999008178725,-2.22523578277503,-0.20776401886071483,-1.720867841796455,-0.7121319598392901,2.059301223754879,12.158759607739354,-36.35169855173652,0.50436794097858,6,0.9250011444091726,1.1900005340576172,2.982499122619629,2.5550003051757812,2.385002136230476,1,0.036258006463489645,-3.1132624123684627,32.169998168945305,1.1000228885328451,33.165000915527344,1.2631304208160277,32.93000030517578,0.036258006463489645
5575,2015-07-01,32.31999969482422,32.40999984741211,32.189998626708984,32.389999389648445,4269000.0,0.01459739944341698,3.0,0.2799987792969034,41.14738151997636,45.983124281156236,0.8219583713171943,0.7265803785250426,1.8463302913810722,2.0494491535140327,24.101155251027564,0.5550003051757812,-0.27961131059448263,-0.6774997711181641,-1.6783282034758642,0.3233286612395361,-1.1779139872970106,-0.17708555493931755,1.5021290649413999,44.37498509882472,-1.303527016287262,0.5004142161788494,7,0.46000099182128196,0.7250003814697266,2.402499198913574,2.5799999237060476,1.3699989318847656,2,0.04393570535429148,1.849987602281198,31.854999542236328,-3.1132624123684627,32.169998168945305,1.1000228885328451,33.165000915527344,0.04393570535429148
5576,2015-07-02,32.705001831054695,32.884998321533196,32.61999893188477,32.764999389648445,2375200.0,0.011912194921590125,-1.3043088864562402,0.8571117166211664,48.61933740233794,46.05895372406361,0.3612940225907977,0.3110590291259214,1.3634731129400919,1.6629027748589635,23.737075283434677,0.5649986267089773,-0.1704751442418413,-0.2629978179931598,-1.2616830559582084,0.7356874199718888,-0.7623404369756841,0.2363448009893645,1.028641802734363,68.43764156116686,21.1184197931439,0.49934261898252486,7,0.0749988555908061,0.3399982452392507,2.0174970626830984,2.2874965667724467,1.3149986267089773,3,0.0331753255993521,3.0,32.31999969482422,1.849987602281198,31.854999542236328,-3.1132624123684627,32.169998168945305,0.0331753255993521
5577,2015-07-06,32.560001373291016,32.689998626708984,32.365001678466804,32.404998779296875,1960000.0,-0.004433586596714223,-1.7659691898122913,-2.5834816887080367,50.668061336185325,46.00547096855327,0.42739368683503187,0.40184154406839667,1.4104622425129136,1.8012688574899158,23.318477468549265,0.3400001525878906,-0.09013650354691549,-0.36049842834472656,-1.3408413644189423,0.6198445077294892,-0.850669896381838,0.12967303969238486,1.0886965395605444,74.50999751670291,21.96797740017665,0.4901714680371086,7,0.21999931335448508,0.2624988555908203,2.1124982833862305,2.477497100830071,1.4899978637695384,0,0.04238320624120062,-1.3043088864562402,32.705001831054695,3.0,32.31999969482422,1.849987602281198,31.854999542236328,0.04238320624120062
5578,2015-07-07,32.80500030517578,32.860000610351555,32.299999237060554,32.47499847412109,6898200.0,0.007524536902683954,1.5454466638923743,2.1290084414146597,50.76923799232053,46.09748689046582,0.06455342731774749,0.13999899192778287,1.089877458269811,1.5494759552028228,22.779948050365345,0.5600013732910014,-0.1078762930553907,-0.10024948120117472,-1.077665151150427,0.877166188748074,-0.5889573161758008,0.3884583537734514,0.7621497155757808,93.72563451245144,37.316818336836604,0.48870783497462505,7,-0.1875,-0.024999618530280543,1.7987489700317383,2.2324981689453054,0.5750007629394531,1,0.046791642528042576,-1.7659691898122913,32.560001373291016,-1.3043088864562402,32.705001831054695,3.0,32.31999969482422,0.046791642528042576
5579,2015-07-08,32.165000915527344,32.325000762939446,32.09999847412109,32.27000045776367,2037800.0,-0.01950920236837983,1.0930430616917335,-0.31817866555693586,42.260226679099766,45.27654245600828,0.501791045595624,0.778567796286282,1.6618982398892896,2.168352519770167,21.674490284128332,0.7050018310546946,-0.15101111205498086,-0.7139989852905302,-1.7426133635033878,0.31461539292232743,-1.2283061743969554,-0.19969179618410493,1.3238631288082203,8.280567393808946,-45.35643723233394,0.5143071891064283,7,0.24499893188476562,0.614999771118157,2.2250003814697266,2.782499313354492,1.2649993896484375,2,0.07383802059379052,1.5454466638923743,32.80500030517578,-1.7659691898122913,32.560001373291016,-1.3043088864562402,32.705001831054695,0.07383802059379052
5580,2015-07-09,32.275001525878906,32.71500015258789,32.275001525878906,32.650001525878906,1848200.0,0.003419885192618155,-1.3466593424479167,3.571444141689373,38.27413133394269,44.70765650830663,0.2643949835524211,0.6279086073695979,1.4968521082442692,2.03605759892001,21.093256576773534,0.5499992370605469,-0.23505011238501794,-0.5577484130859389,-1.6085342958855975,0.4930374697137232,-1.0831413544857682,-0.03235547168610964,1.1387079810972978,22.293386722908046,-25.496507195674596,0.5253929413998307,7,0.13499832153320312,0.5049991607665945,2.0387496948242188,2.6724987030029297,1.18499755859375,3,0.06088303825523633,1.0930430616917335,32.165000915527344,1.5454466638923743,32.80500030517578,-1.7659691898122913,32.560001373291016,0.06088303825523633
5581,2015-07-10,33.22499847412109,33.27000045776367,33.110000610351555,33.19499969482422,2026000.0,0.029434450916460797,1.6666030898341828,-0.07999674479164771,48.921483697183376,44.51550022519102,-0.7144923691395775,-0.3386643847173261,0.5205729211702703,1.071858428689474,20.206560119570614,0.9949989318847656,-0.31401171598041344,0.3917486190795856,-0.6598122061780245,1.4433094443371992,-0.13403179354921946,0.9175290317083906,0.11656267699013512,96.1536831328713,50.812069943924584,0.525780412628806,7,-0.7849979400634695,-0.44499778747558594,0.9450025558471751,1.7225017547607493,0.38500213623046875,4,0.013995490562628277,-1.3466593424479167,32.275001525878906,1.0930430616917335,32.165000915527344,1.5454466638923743,32.80500030517578,0.013995490562628277
5582,2015-07-13,33.59000015258789,33.705001831054695,33.52000045776367,33.665000915527344,2983200.0,0.010985754559209582,1.387074545320179,-2.500127161750338,49.91541182917649,45.10795306025939,-1.1318993204551475,-0.6798469907410905,0.13782408681313285,0.7109991632300492,18.865268445362165,0.48000335693360796,-0.3494138584943798,0.7195003509521456,-0.3852489706106965,1.8242496725149842,0.1671256901707281,1.271875011733563,-1.9799995422363317,92.83480137471382,50.91934457660788,0.5523746607814194,7,-0.9324989318847656,-0.8099994659423899,0.5637502670288086,1.3575000762939453,0.13000106811523438,0,0.012801438023889222,1.6666030898341828,33.22499847412109,-1.3466593424479167,32.275001525878906,1.0930430616917335,32.165000915527344,0.012801438023889222
5583,2015-07-14,33.919998168945305,33.970001220703125,33.674999237060554,33.84999847412109,1531000.0,0.009824293386673011,2.4704932010946314,-0.9333197701032501,51.03391263741119,46.845464936403744,-1.3271146374975018,-0.9461220231475451,-0.19678091285017274,0.38407073960190985,17.27694082593884,0.3800010681152344,-0.3184365120951753,0.978248405456533,-0.20551475809967457,2.162011569012744,0.3863668236784292,1.5701299872346368,-2.2680975341796845,97.32604394035172,58.70830837606546,0.5918815817781055,7,-0.884998321533196,-1.1299972534179616,0.09125232696533914,0.9825019836425852,-0.5699996948242188,1,0.0038325788659465676,1.387074545320179,33.59000015258789,1.6666030898341828,33.22499847412109,-1.3466593424479167,32.275001525878906,0.0038325788659465676
5584,2015-07-15,33.94499969482422,34.064998626708984,33.84000015258789,33.93000030517578,2679000.0,0.0007370733263130091,-1.3076802691811105,0.21427792915531335,56.13718585560057,48.5109987514731,-1.1448672592632931,-0.9227410761862629,-0.23634891198776842,0.3572058694988556,15.950914544309864,0.22499847412109375,-0.34349697467401086,0.9424999237060518,-0.3177434387650777,2.2027432861771814,0.31237824247048707,1.5726216049416166,-2.2003750366210966,93.29613819882064,49.414526598650056,0.6301216812355648,7,-0.8625011444091797,-1.1075000762939453,0.0637502670288086,0.9549999237060476,-1.3950004577636648,2,-0.016644531795212636,2.4704932010946314,33.919998168945305,1.387074545320179,33.59000015258789,1.6666030898341828,33.22499847412109,-0.016644531795212636
5585,2015-07-16,33.790000915527344,33.94499969482422,33.665000915527344,33.665000915527344,1361200.0,-0.004566174125507749,-3.47998046875,8.333672431332655,58.02239283975709,49.55578268896412,-0.8486665371891888,-0.7419898082847638,-0.07915875712463816,0.5036728939072361,14.988834365497805,0.279998779296875,-0.2581965069278027,0.7470010757446275,-0.5613413879542577,2.0553435394435127,0.09282984389518845,1.4011723075940665,-1.9061538192138698,71.2043683367488,21.274956896265593,0.6541712318494418,7,-0.7075023651123047,-0.9525012969970703,-0.11625194549560547,0.7749977111816406,-2.160001754760742,3,-0.010654057431118136,-1.3076802691811105,33.94499969482422,2.4704932010946314,33.919998168945305,1.387074545320179,33.59000015258789,-0.010654057431118136
5586,2015-07-17,33.759998321533196,33.845001220703125,33.575000762939446,33.575000762939446,5262800.0,-0.0008879133821023677,-1.9189623886506872,1.47998046875,55.771067959297,50.12278342486542,-0.73004712159279,-0.7230691140114089,-0.047590686989302355,0.5247230086448553,14.685584371735594,0.270000457763679,-0.08627042822561748,0.7004985809326101,-0.6364053473629099,2.03740250922813,0.032046616784853654,1.3689505450803665,-1.745282133395989,44.03645322955325,-8.600819675176048,0.6684519641477595,7,-0.677499771118157,-0.9224987030029226,-0.19749927520751243,0.8050003051757884,-3.119998931884755,4,-0.00888623376705533,-3.47998046875,33.790000915527344,-1.3076802691811105,33.94499969482422,2.4704932010946314,33.919998168945305,-0.00888623376705533
5587,2015-07-20,33.924999237060554,33.990001678466804,33.720001220703125,33.90999984741211,1327400.0,0.004887468119988414,2.7240345154159176,0.08107885186410967,70.28902611016494,52.29164877129257,-0.761098483081085,-0.8883287687610419,-0.20778697823561032,0.34884395995329953,14.434483616738744,0.270000457763679,0.04082972973026244,0.836749458312994,-0.5502504171784679,2.223749333804456,0.14324952056725948,1.5302493960587285,-1.7872661026090384,71.42857142857329,11.665784205984473,0.6934999377457318,7,-0.8425006866455149,-1.0874996185302805,-0.395000457763679,0.6399993896484304,-3.6449985504150426,0,-0.009285147643124603,-1.9189623886506872,33.759998321533196,-3.47998046875,33.790000915527344,-1.3076802691811105,33.94499969482422,-0.009285147643124603
5588,2015-07-21,33.81999969482422,33.889999389648445,33.720001220703125,33.889999389648445,1282600.0,-0.0030950492143749786,3.8571117166204703,-4.66683621566459,73.87605529871871,55.80451861791689,-0.5553847468017707,-0.8073979174672985,-0.14165790064068062,0.44751349225853687,14.584104843170559,0.20499801635742898,0.09918555440103916,0.7207498550415039,-0.6866779813824238,2.128177691465435,0.017035936829536524,1.4244637732534713,-1.5666306308372526,50.000000000000725,-15.132340245977517,0.703713918211965,7,-0.6499996185302734,-0.9825000762939453,-0.29000091552734375,0.7449989318847656,-2.690000534057617,1,-0.0029567851869731765,2.7240345154159176,33.924999237060554,-1.9189623886506872,33.759998321533196,-3.47998046875,33.790000915527344,-0.0029567851869731765
5589,2015-07-22,33.610000610351555,33.64500045776367,33.455001831054695,33.61999893188477,1376400.0,-0.006209316569118717,5.33314260283529,0.14283378746612857,66.7098537765494,58.964043333762085,-0.13282473079309653,-0.645040574256214,0.022360447628607005,0.650775366910004,14.921981591048489,0.36499786376952414,0.15791722358600424,0.5200006484985309,-0.8705041218174259,1.9105054188144912,-0.1752517366594475,1.2152530336565093,-1.2479337726012716,28.97174271107138,-37.18404282898515,0.6952523851579797,7,-0.022500991821281957,-0.772500991821282,-0.12750053405761008,0.9074993133544993,-1.9999999999999964,2,-0.007735856337663716,3.8571117166204703,33.81999969482422,2.7240345154159176,33.924999237060554,-1.9189623886506872,33.759998321533196,-0.007735856337663716
5590,2015-07-23,33.275001525878906,33.490001678466804,33.209999084472656,33.46500015258789,1269800.0,-0.009967244224609484,1.3333386314868478,19.003052270098898,57.48031574900261,59.91502467285311,0.4011242742665928,-0.32596619014917394,0.3249137822600403,0.9783780337661767,14.807581823234866,0.40000152587889914,0.19587783661710745,0.18450145721435263,-1.2062754918034244,1.5752784062321297,-0.5108870172945359,0.8798899317232411,-0.8107587807910974,8.33361861957317,-55.156876807066055,0.6953884745088882,7,0.36249732971191406,-0.4375019073486328,0.16374874114990234,1.2424983978271484,-1.605001449584961,3,-0.021788197011936905,5.33314260283529,33.610000610351555,3.8571117166204703,33.81999969482422,2.7240345154159176,33.924999237060554,-0.021788197011936905
5591,2015-07-24,32.880001068115234,33.314998626708984,32.814998626708984,33.174999237060554,3942800.0,-0.011870787066875721,-1.3529242810469249,1.552633164013128,53.94088531096375,60.3622995041628,0.8292442738915611,0.068614280262139,0.6768903027809188,1.367202720637195,14.46306726348504,0.5,0.3362074631527818,-0.20799903869628622,-1.600169788816828,1.1841717114242556,-0.9040844137565571,0.4880863363639847,-0.31971297013015487,5.532108304655509,-54.22787330948596,0.6960853750602706,7,0.55999755859375,-0.04250144958496094,0.46124935150146484,1.6374988555908203,-1.600000381469723,4,-0.03801708840456208,1.3333386314868478,33.275001525878906,5.33314260283529,33.610000610351555,3.8571117166204703,33.81999969482422,-0.03801708840456208
5592,2015-07-27,32.709999084472656,32.790000915527344,32.59999847412109,32.68000030517578,1278300.0,-0.005170376463504267,1.0000000000000748,-0.10169140847255742,48.80801497926567,60.114977542146626,0.9625088506787804,0.21373942185519468,0.7889166304812321,1.533889616882007,14.363449212538026,0.28000259399414773,0.49832572901254224,-0.35525093078613423,-1.7569616489795052,1.0464597874072368,-1.0561062898828197,0.34560442831055127,1.3549995422363281,8.52717304519128,-44.99748838910169,0.7008553590966857,7,0.6224994659423828,0.1275005340576172,0.6300010681152344,1.8075008392333984,-2.0199985504150426,0,-0.06328339201350941,-1.3529242810469249,32.880001068115234,1.3333386314868478,33.275001525878906,5.33314260283529,33.610000610351555,-0.06328339201350941
5593,2015-07-28,32.810001373291016,32.900001525878906,32.34999847412109,32.580001831054695,2123900.0,0.0030572391200656135,1.682942714390753,7.666963377415836,59.361390430822205,60.473222494949034,0.7694065486759527,0.17301347316913507,0.6439617073113766,1.4280065045467438,13.568125445269338,0.5500030517578196,0.5357044294242925,-0.28724880218506144,-1.6309250044816537,1.0564274001115308,-0.9590869033333576,0.3845892989632347,1.2256972503662098,35.521404984726864,-22.746219840451325,0.6718381011482955,7,0.3599987030029297,0.027498245239257812,0.529998779296875,1.707498550415039,-1.1300010681152344,1,-0.07711065470131473,1.0000000000000748,32.709999084472656,-1.3529242810469249,32.880001068115234,1.3333386314868478,33.275001525878906,-0.07711065470131473
5594,2015-07-29,33.009998321533196,33.09000015258789,32.77000045776367,32.970001220703125,1869300.0,0.006095609261540291,2.199984741269145,0.17390078450232135,60.39599472956638,60.73695603826118,0.47252265462589094,0.06744048859133045,0.409274758282443,1.2384806582697863,12.09041283263484,0.31999969482421875,0.5440518156222325,-0.14500179290772053,-1.356672009475652,1.0666684236602109,-0.7508369011916898,0.4608333153762487,0.9582722961425816,57.894560725458966,-4.720175958239913,0.6058351082839665,7,0.1600017547607493,-0.17249870300292258,0.330002784729011,1.5075016021728587,-0.769996643066392,2,-0.05695241612721402,1.682942714390753,32.810001373291016,1.0000000000000748,32.709999084472656,-1.3529242810469249,32.880001068115234,-0.05695241612721402
5595,2015-07-30,33.740001678466804,33.919998168945305,33.47999954223633,33.709999084472656,2192700.0,0.02211461357322797,1.2564288159632677,0.7501192179306876,57.7677561452184,60.95881028114133,-0.29649898994306767,-0.5804871729046752,-0.34603925785950906,0.5240979871587967,10.598746436111723,0.9099998474121094,0.5351734703058355,0.5140014648437585,-0.6574005954542628,1.6854035251417798,-0.07169956530525212,1.0997024949927692,-1.3900032043457173,88.53525315502343,28.9169665550871,0.5857010301490119,7,-0.5700016021728587,-0.9025020599365305,-0.3462505340576243,0.7774982452392507,-2.0400009155273544,3,-0.06312984475856243,2.199984741269145,33.009998321533196,1.682942714390753,32.810001373291016,1.0000000000000748,32.709999084472656,-0.06312984475856243
5596,2015-07-31,33.790000915527344,34.02000045776367,33.72999954223633,33.990001678466804,1055300.0,0.001481897883023775,1.2307906744721746,-6.666115702477997,53.333341810427555,59.07484535894829,-0.38196220415387216,-0.57448751708354,-0.41935569005052287,0.502942470128815,9.823168878877683,0.29000091552734375,0.48795138314765296,0.5097507476806626,-0.6605541666205994,1.6800556619819247,-0.07540170946997193,1.0949032048312972,-1.4086024475097716,86.2275886801849,29.538198507060926,0.5851524571506318,7,-0.6050014495849609,-0.9525012969970703,-0.39624977111816406,0.7274990081787109,-0.8600006103515625,4,-0.06274047889294987,1.2564288159632677,33.740001678466804,2.199984741269145,33.009998321533196,1.682942714390753,32.810001373291016,-0.06274047889294987
5597,2015-08-03,33.939998626708984,34.049999237060554,33.669998168945305,33.84999847412109,2598200.0,0.004439115333456867,1.4516089337352898,-0.4499990463293411,50.35461760412973,56.46135228177174,-0.5918475974393047,-0.6490768854143028,-0.6130078309906608,0.3839913782327429,8.709050985616978,0.3800010681152486,0.4412309746199057,0.5907485961914034,-0.5633703109379766,1.7448675033207834,0.013689142626709838,1.167808049756097,-1.4930560791015708,93.52937876560904,40.24609108984942,0.5770594535646916,8,-0.7399997711181641,-1.102499008178711,-0.5462474822998047,0.5775012969970703,-1.5399971008300781,0,-0.07837354294912069,1.2307906744721746,33.790000915527344,1.2564288159632677,33.740001678466804,2.199984741269145,33.009998321533196,-0.07837354294912069
5598,2015-08-04,34.34000015258789,34.470001220703125,34.18000030517578,34.220001220703125,1921400.0,0.01178554926528852,-1.899998092658643,1.3333192048487905,56.18153402001783,55.291538975490454,-1.017311127441161,-0.9783439523473874,-1.0463069608691882,-0.0015627301278158257,8.00551959591916,0.5300025939941406,0.4209168780889456,0.9140001296997085,-0.290772961868214,2.118773221267631,0.3116135839157437,1.5163866754836732,-1.7968742036132852,92.35288177809691,42.307946544181746,0.6023865457839627,8,-0.9300003051757812,-1.2999992370605469,-0.9287490844726562,0.17749977111816406,-1.0600013732910156,1,-0.10629002918787722,1.4516089337352898,33.939998626708984,1.2307906744721746,33.790000915527344,1.2564288159632677,33.740001678466804,-0.10629002918787722
5599,2015-08-05,34.540000915527344,34.689998626708984,34.299999237060554,34.400001525878906,1574300.0,0.005824134014291271,-1.2940872882307284,1.1666719649044728,61.57405445117892,55.74639883128783,-1.197441958340832,-1.0448633840772672,-1.2494373198695072,-0.18979819501379325,7.1484932018187175,0.3899993896484304,0.3185069058826713,0.995250892639163,-0.1530539862171807,2.1435557714955067,0.4210984532109876,1.5694033320673384,-1.8427249448144565,87.60348556403967,38.57300681287603,0.5741524394281726,8,-1.0200023651123047,-1.3900012969970703,-1.2525005340576172,-0.11250114440917969,-1.2400016784667898,2,-0.08280256324677338,-1.899998092658643,34.34000015258789,1.4516089337352898,33.939998626708984,1.2307906744721746,33.790000915527344,-0.08280256324677338
5600,2015-08-06,34.240001678466804,34.459999084472656,34.09999847412109,34.310001373291016,2265700.0,-0.008685559615190241,-1.0571104717062958,-0.49999999999994926,56.837650495693154,56.06826162959109,-0.833850418841898,-0.6219931105780176,-0.9733655045752556,0.10940378399909179,6.736867925521378,0.4400024414062571,0.19859237188087775,0.5970016479492273,-0.4229489999042073,1.6169522958026619,0.08702632402250998,1.1069769718759446,-1.3434534421543063,55.88267193244349,5.963520822465007,0.5099753239267161,8,-0.7200031280517649,-0.8450031280517649,-1.3275012969970774,-0.09000205993653765,-1.0700035095214986,3,-0.05841121208991584,-1.2940872882307284,34.540000915527344,-1.899998092658643,34.34000015258789,1.4516089337352898,33.939998626708984,-0.05841121208991584
5601,2015-08-07,33.689998626708984,33.759998321533196,33.43000030517578,33.709999084472656,3274500.0,-0.016063172453163466,4.500015894713951,0.2857220708447156,46.98330741235502,55.86551634437879,-0.17530090419651145,-0.03727851927919801,-0.4565921583800119,0.655323390075182,6.898679996290988,0.8100013732910227,0.11824597658760183,0.02374858856201456,-0.9771030592142012,1.0246002363382303,-0.4766772353260933,0.5241744124501224,-0.6141053513568409,20.63481491124762,-25.46622678489285,0.5004258238881083,8,-0.1700000762939453,-0.2950000762939453,-0.7774982452392578,0.46000099182128196,-0.22999954223632812,4,-0.05906791169150982,-1.0571104717062958,34.240001678466804,-1.2940872882307284,34.540000915527344,-1.899998092658643,34.34000015258789,-0.05906791169150982
5602,2015-08-10,34.02000045776367,34.169998168945305,33.61999893188477,33.61999893188477,1185700.0,0.009795246200843266,-1.74998569493985,-19.999618539004032,52.42718985958789,55.095049614241645,-0.3351855432899171,-0.35143217620824885,-0.794913597286353,0.30603075768025434,7.119135955699749,0.5499992370605327,0.1147981057371723,0.3322504043579073,-0.6801125844513507,1.3446133931671653,-0.1739310900467217,0.8384318987625363,-0.7826966472758414,46.825471312530084,1.1673229266635659,0.5061814944046304,8,-0.29000091552734375,-0.6250019073486328,-1.1075000762939453,0.12999916076659446,-0.40000152587889914,0,-0.032039980538540624,4.500015894713951,33.689998626708984,-1.0571104717062958,34.240001678466804,-1.2940872882307284,34.540000915527344,-0.032039980538540624
5603,2015-08-11,34.049999237060554,34.09000015258789,33.799999237060554,33.830001831054695,2079000.0,0.0008817983213764702,-1.0714159207639715,0.5499914169639037,55.583730051537245,54.56035353890508,-0.1908645006080647,-0.39125192407730225,-0.824834223975806,0.2564802769707555,7.031773295830631,0.29000091552733664,0.16219350267527943,0.35574913024903054,-0.6645309830199437,1.3760292435180048,-0.15439092638546015,0.8658891868835212,-0.6674259449506081,49.20632998386377,1.3780833683589648,0.5101400566344877,8,0.010000228881828832,-0.6550006866455149,-1.248748779296882,0.10000038146971235,-0.23999786376953836,1,-0.04845808364617421,-1.74998569493985,34.02000045776367,4.500015894713951,33.689998626708984,-1.0571104717062958,34.240001678466804,-0.04845808364617421
5604,2015-08-12,33.380001068115234,33.419998168945305,32.959999084472656,33.27000045776367,1486000.0,-0.019676892333556406,3.8422278440351425,0.5000086698687382,51.22806328731015,53.8337209991375,0.6002620061814952,0.24690669662325604,-0.16189695516656855,0.8884618477977284,6.989557500138484,1.0900001525878977,0.2402182713799661,-0.285999107360837,-1.308331899021944,0.7363336843002699,-0.797165503191394,0.22516728846972,1.30999755859375,28.000132242838543,-23.798468701356445,0.5111663958305551,8,0.44499778747558594,0.014997482299804688,-0.6812505722045898,0.7424983978271484,0.9899978637695384,2,-0.0029958743444703506,-1.0714159207639715,34.049999237060554,-1.74998569493985,34.02000045776367,4.500015894713951,33.689998626708984,-0.0029958743444703506
5605,2015-08-13,33.43000030517578,33.72999954223633,33.380001068115234,33.700000762939446,1842500.0,0.0014978800317746455,1.1212156241691424,-2.4545359966707636,56.99743842861813,54.24084284560312,0.5606198172897834,0.17766314498915392,-0.22819302905929106,0.8041828853144111,7.040638027814866,0.34999847412109375,0.27432120434154683,-0.21799983978271342,-1.2438109779945492,0.8078112984291224,-0.7309054088886313,0.29490572932320447,1.2253983306884777,38.843105481188395,-18.030960853871186,0.5129055691059167,8,0.39499855041503906,0.05249977111816406,-0.8350000381469727,0.4825000762939453,0.1100006103515625,3,-0.0038887546194578126,3.8422278440351425,33.380001068115234,-1.0714159207639715,34.049999237060554,-1.74998569493985,34.02000045776367,-0.0038887546194578126
5606,2015-08-14,33.459999084472656,33.529998779296875,33.169998168945305,33.34000015258789,1229800.0,0.0008973610237219543,1.769253341549712,-0.44443973494964367,59.894456712758355,55.30082496878407,0.5351659164388352,0.1307399050898823,-0.2581958776352309,0.7458781938575854,7.318219250831226,0.3600006103515696,0.2951585023240284,-0.17300109863280966,-1.2006884526521304,0.8546862553865111,-0.68684477564247,0.3408425783768507,1.1614915603637712,41.32234531548541,-20.77222497005654,0.5138436770096587,8,0.36499977111816406,0.05999946594238281,-0.8649988174438477,0.3000011444091797,-1.25,4,-0.008667092751413974,1.1212156241691424,33.43000030517578,3.8422278440351425,33.380001068115234,-1.0714159207639715,34.049999237060554,-0.008667092751413974
5607,2015-08-17,33.610000610351555,33.61999893188477,33.200000762939446,33.259998321533196,1560000.0,0.004483010459749526,1.2702669264791329,2.9167117016880186,60.41665631863835,55.77139411307524,0.372616007556239,-0.04645214294072986,-0.41338968381212027,0.5756601586440198,7.3677022454344,0.4199981689453267,0.2814743216609443,-0.0072496414184612945,-1.0257082796761523,1.0112089968392297,-0.5164789605473032,0.5019796777103807,0.9782602032775998,57.52220455535125,-7.605959775250156,0.5092293191288444,8,0.21499824523926492,-0.09000205993651633,-0.9999999999999929,-0.13750076293944602,-1.3100013732910014,0,-0.004463002771642355,1.769253341549712,33.459999084472656,1.1212156241691424,33.43000030517578,3.8422278440351425,33.380001068115234,-0.004463002771642355
5608,2015-08-18,33.720001220703125,34.0,33.700000762939446,33.740001678466804,1412400.0,0.003272853566021361,-8.99974569266746,-0.05714379134834348,59.46669569224482,55.53724313986035,0.18485974237731284,-0.1732090243984601,-0.5145163166777138,0.45178533402740584,7.2658428440142115,0.3899993896484446,0.28657129341706167,0.10775089263916016,-0.9074935352764086,1.122995320554729,-0.3998713213186278,0.6153731065969481,0.8356943583428986,73.0770641528812,6.743334560243184,0.507622213957786,8,-0.01000213623046875,-0.20000267028808594,-1.0012502670288086,-0.24750137329101562,-1.270000457763679,1,-0.0029656668208231096,1.2702669264791329,33.610000610351555,1.769253341549712,33.459999084472656,1.1212156241691424,33.43000030517578,-0.0029656668208231096
5609,2015-08-19,33.34999847412109,33.580001831054695,33.22999954223633,33.540000915527344,896300.0,-0.010972797544113622,1.5925685221813233,9.499904634748077,44.247745786113654,54.13836483879596,0.41159219543549597,0.18584463101205984,-0.12621610384936588,0.8032263679875271,7.758762814096104,0.4900016784667969,0.28223591001464854,-0.24925174713135334,-1.27125358543325,0.7727500911705434,-0.7602526662822982,0.26174917201959147,1.1737831750334706,21.686735913227135,-40.110338778000084,0.5110009191509478,8,0.21500015258789773,0.17000007629395242,-0.4374980926513601,0.12250137329102273,-0.9899978637695312,2,0.013793191010994521,-8.99974569266746,33.720001220703125,1.2702669264791329,33.610000610351555,1.769253341549712,33.459999084472656,0.013793191010994521
5610,2015-08-20,32.549999237060554,33.009998321533196,32.549999237060554,32.919998168945305,985700.0,-0.023987984217789915,-1.4864887156805318,1.9473377770637779,35.02414590929331,52.80956911623354,1.0579040234228856,0.9789340554782555,0.6667203839161786,1.5808613364567137,8.384829843766129,0.7999992370605327,0.19981647605075636,-1.013000869750968,-2.1304063084465596,0.10440456894462358,-1.5717035890987603,-0.4542981504031758,1.942506760800363,0.0,-56.28166249438013,0.5587027193477946,8,0.8099994659423757,0.9699993133544851,0.40999984741210227,0.9225006103515554,-1.1399993896484446,3,0.05591397042959123,1.5925685221813233,33.34999847412109,-8.99974569266746,33.720001220703125,1.2702669264791329,33.610000610351555,0.05591397042959123
5611,2015-08-21,31.6299991607666,32.43000030517578,31.6200008392334,32.27000045776367,1725000.0,-0.028264211915755233,-1.4545514971288533,1.7297382285320224,26.47661053267028,49.92617141324269,1.8494530487707337,1.8977860262382862,1.5683380619183396,2.484975556465429,8.79671335490078,0.9299983978271555,0.04497470578803586,-1.8705008506774874,-3.256347016337756,-0.48465468501721887,-2.5634239335076217,-1.1775777678473531,2.7848065666623043,0.42009769154635546,-49.03702632184963,0.6929230828301358,8,1.225001335144043,1.5250005722045898,1.3299999237060547,1.8425006866455078,-0.3499984741210902,4,0.060385766849146316,-1.4864887156805318,32.549999237060554,1.5925685221813233,33.34999847412109,-8.99974569266746,33.720001220703125,0.060385766849146316
5612,2015-08-24,30.63999938964844,31.36000061035156,29.5,30.670000076293945,3788700.0,-0.03129939289869288,1.638295454699182,0.046875977886716054,16.3636527573654,45.5683850472236,2.5809983274863093,2.872004376268986,2.5400005420501763,3.4502973029321957,9.441803152021722,2.1299991607666016,-0.11212639887267528,-2.7570006370544426,-4.618863469391403,-0.895137804717482,-3.6879320532229265,-1.8260692208859588,3.6071180444887325,25.333319769965357,-17.925393398409128,0.9309314161684806,8,1.110000610351559,1.4549999237060511,2.319999694824215,2.8325004577636683,1.1800003051757777,0,0.051240199937948816,-1.4545514971288533,31.6299991607666,-1.4864887156805318,32.549999237060554,1.5925685221813233,33.34999847412109,0.051240199937948816
5613,2015-08-25,30.28000068664551,31.46999931335449,30.270000457763672,31.46999931335449,2881000.0,-0.011749305162341295,1.0168071267602985,39.665713014182096,12.367500811297006,41.25054477211103,2.626152034490442,3.1966366212070163,2.888384008639907,3.7831942174092923,9.745878668755688,1.1999988555908168,-0.20851575455057514,-2.9904993057250913,-5.308261612400674,-0.6727369990495085,-4.149380459062886,-1.8316181523872963,3.587347352760691,19.117655308597705,-17.766215225897298,1.1588811533377916,8,1.4699993133544886,1.8149986267089808,2.679998397827145,3.192499160766598,1.5100002288818324,1,0.06671065074664706,1.638295454699182,30.63999938964844,-1.4545514971288533,31.6299991607666,-1.4864887156805318,32.549999237060554,0.06671065074664706
5614,2015-08-26,31.1299991607666,31.21999931335449,30.36000061035156,31.20000076293945,3287200.0,0.02807128318514107,14.636524423021246,0.058824943661021055,24.959726078980196,37.690798955484595,1.5907063362339429,2.317385322393008,2.0288319424907044,2.9056520289946732,10.404196817224834,0.9399986267089773,-0.3514951956554313,-2.0465008735656767,-4.55351284511282,0.46051109798146683,-3.3000068593392484,-0.7929948877921049,2.387961035487102,46.43874473576969,11.464118242270885,1.2535059857735715,8,0.6200008392333984,0.9650001525878906,1.8737506866455078,2.342500686645508,0.9800014495849538,2,0.04240287946542742,1.0168071267602985,30.28000068664551,1.638295454699182,30.63999938964844,-1.4545514971288533,31.6299991607666,0.04240287946542742
5615,2015-08-27,31.61000061035156,31.649999618530273,31.21999931335449,31.3799991607666,2103500.0,0.015419256746717291,1.7742002965624826,-3.285659791286457,33.06190372051063,34.70940417856818,0.9223870905881206,1.7598564145442062,1.5365981050124056,2.3992612278784584,11.793671970184347,0.5200004577636719,-0.5175211987364037,-1.4599993705749519,-4.045945557417422,1.125946816267522,-2.7529724639961906,-0.16702627715371676,1.5865227702018494,72.01366520762093,33.770034420658035,1.2929730934212365,8,0.13999938964844105,0.48499870300293324,1.6024990081787145,1.8624992370605504,0.7700004577636754,3,0.023726668317570088,14.636524423021246,31.1299991607666,1.0168071267602985,30.28000068664551,1.638295454699182,30.63999938964844,0.023726668317570088
5616,2015-08-28,31.670000076293945,31.709999084472656,31.399999618530273,31.43000030517578,1735500.0,0.0018981165701952296,-1.0666552226185253,1.0434706892119543,29.98295082904724,31.327881346391393,0.650143652860109,1.6157275331228647,1.4503041557831722,2.310797856186227,13.08935712449681,0.3099994659423828,-0.6260819400163911,-1.2939998626709013,-3.929014581301203,1.341014855959397,-2.6115072219860522,0.02350749664424967,1.2308014338151878,98.19008937787613,58.51083458401418,1.3175073593151498,8,0.07999992370605469,0.4249992370605469,1.5674991607666016,1.802499771118164,0.4100017547607493,4,-0.008209669348136606,1.7742002965624826,31.61000061035156,14.636524423021246,31.1299991607666,1.0168071267602985,30.28000068664551,-0.008209669348136606
5617,2015-08-31,31.28000068664551,31.670000076293945,31.25,31.60000038146973,1720700.0,-0.012314473909343704,-1.2105205039401283,-1.3333333333333333,27.768863547369733,27.805899996960825,0.7541856489398917,1.8932992598990772,1.8115141925960323,2.667541089481414,14.585049555495699,0.4200000762939453,-0.7892066540335065,-1.5509993553161614,-4.246421899533974,1.1444231889016514,-2.8987106274250714,-0.203288083207255,1.348736702654893,70.13897167319693,30.356786443286552,1.347711272108907,8,0.26000022888183594,0.8149986267089808,1.8587484359741175,2.0924987792968643,0.639999389648434,0,0.0,-1.0666552226185253,31.670000076293945,1.7742002965624826,31.61000061035156,14.636524423021246,31.1299991607666,0.0
5618,2015-09-01,30.690000534057614,31.09000015258789,30.540000915527344,30.920000076293945,2266900.0,-0.018861897047201426,-1.0754735993550988,0.7187492549412409,28.130075602342245,26.01504775431956,0.9713256910235906,2.3144954048858786,2.357216084662756,3.2225125341341077,15.738671347287509,0.7399997711181676,-0.9993871900918023,-1.958499526977544,-4.717250597742822,0.8002515437877342,-3.3378750623601867,-0.5791239915949049,1.6884378640987556,24.444466422148942,-16.132919088510356,1.37937553538264,9,0.5649986267089844,1.4049987792968786,2.3949985504150426,2.682498931884762,1.699998855590831,1,0.03681978302713329,-1.2105205039401283,31.28000068664551,-1.0666552226185253,31.670000076293945,1.7742002965624826,31.61000061035156,0.03681978302713329
5619,2015-09-02,31.68000030517578,31.76000022888184,31.34000015258789,31.76000022888184,2645300.0,0.03225805649692104,9.50001192093948,0.3478264475146469,37.65867445460322,26.30777314824288,-0.31343658644133043,1.1586501707072188,1.32722221791321,2.211427720132072,16.33190003942143,1.0699996948242259,-1.220631237787952,-0.8254997253417997,-3.4653600328351715,1.814360582151572,-2.145429879088482,0.49443042840488616,0.4681630211280776,93.44262551377251,50.47111885525683,1.3199301537466857,9,-0.7150001525878906,0.41499900817871094,1.3237495422363281,1.6924991607665945,0.5499992370605469,2,0.003472241454921754,-1.0754735993550988,30.690000534057614,-1.2105205039401283,31.28000068664551,-1.0666552226185253,31.670000076293945,0.003472241454921754
5620,2015-09-03,32.240001678466804,32.65999984741211,32.049999237060554,32.5,2843800.0,0.01767681085531847,1.1034575745019255,3.249982118589281,41.994770562562564,28.032013151564247,-1.0303922270864447,0.46497059066242485,0.7499954810909415,1.6159794305600954,16.906273148391875,0.9799995422363281,-1.4522551012822404,-0.16549835205077557,-2.6771172475810943,2.3461205434795396,-1.421307799815935,1.0903110957143838,-2.740001678466804,80.18875563432903,35.47985236619233,1.2558094477651578,9,-1.1600017547607493,-0.1450023651123118,0.7637481689453054,1.032499313354485,-0.1100006103515696,3,-0.0040322909847141375,9.50001192093948,31.68000030517578,-1.0754735993550988,30.690000534057614,-1.2105205039401283,31.28000068664551,-0.0040322909847141375
5621,2015-09-04,31.70000076293945,32.209999084472656,31.489999771118164,32.15999984741211,1993100.0,-0.01674940717785456,1.5714373297002724,1.769238669542442,38.077407378127425,30.44465255387114,-0.5357580206096877,0.8940818105086983,1.2769406996414752,2.109928049512579,18.208317110054107,0.7500019073486399,-1.6214482045914096,-0.6059993743896506,-3.0603779755998737,1.8483792268205725,-1.8331886749947621,0.621189926215461,-2.1368007659912074,54.717001502487484,11.148517029135128,1.2271893006051124,9,-0.23500061035155895,0.3949985504150426,1.3037490844726598,1.5725002288818395,-0.40000152587889914,4,0.02145111321166837,1.1034575745019255,32.240001678466804,9.50001192093948,31.68000030517578,-1.0754735993550988,30.690000534057614,0.02145111321166837
5622,2015-09-08,32.93000030517578,32.990001678466804,32.580001831054695,32.81999969482422,2350500.0,0.03880124645531002,2.56516402958813,-0.23913223757318244,45.673598997231956,34.14533013008614,-1.5720811613680183,-0.44455746877090974,0.04033305124887221,0.839603076083506,19.18102410148613,1.2900009155273544,-1.6610411240681628,0.6785001754760742,-1.6613627132313837,3.018363064183532,-0.49143126887765476,1.8484316198298032,-3.3048643112182603,97.55096511810738,55.33096554695666,1.169931444353729,9,-1.2549991607666016,-0.8350009918212891,0.08124923706054688,0.3425006866455078,-1.4200000762939418,1,-0.025812282606857084,1.5714373297002724,31.70000076293945,1.1034575745019255,32.240001678466804,9.50001192093948,31.68000030517578,-0.025812282606857084
5623,2015-09-09,32.400001525878906,33.259998321533196,32.34000015258789,33.259998321533196,2532700.0,-0.016094709213032465,1.1395385973394794,-7.8181093078096175,44.886990071518454,36.3594705737015,-0.7931427590421016,-0.046915838483215566,0.589505667472153,1.3314534458868366,20.109499254470585,0.9199981689453054,-1.5794862592634615,0.23100128173827983,-1.9530259548572957,2.415028518333852,-0.8610123365595044,1.3230149000360676,-2.6402709045410155,55.20845750979524,9.961890980781433,1.0920136182977866,9,-0.5000019073486364,-0.30500221252441406,0.6187477111816406,0.8724994659423828,-0.15999984741210227,2,-0.014814858857385205,2.56516402958813,32.93000030517578,1.5714373297002724,31.70000076293945,1.1034575745019255,32.240001678466804,-0.014814858857385205
5624,2015-09-10,33.279998779296875,33.549999237060554,32.880001068115234,32.93000030517578,3565200.0,0.027160407776990025,-1.9777898341867326,-0.4069764862958742,53.895410473038936,38.67430465731576,-1.4931061909679038,-0.9853063137504208,-0.25054188019422696,0.41620138498289805,20.51558768209852,1.1499977111816477,-1.3042920490665395,1.1159986495971665,-1.056783987094775,3.2887812862891046,0.029607331251199298,2.202389967943134,-3.3102520959472663,86.89317826399719,34.43927398585147,1.086391318345969,9,-1.2349987030029297,-1.1849994659423828,-0.05499839782714844,-0.0074977874755859375,-0.9300003051757884,3,-0.02674277110256651,1.1395385973394794,32.400001525878906,2.56516402958813,32.93000030517578,1.5714373297002724,31.70000076293945,-0.02674277110256651
5625,2015-09-11,33.299999237060554,33.330001831054695,33.060001373291016,33.110000610351555,2018800.0,0.0006009753154234687,1.159970703571962,0.5428555858311033,59.858329184228594,41.99379114122479,-1.3948536953809594,-1.0704268328589635,-0.2445271869791057,0.3515234458632719,21.389619549456356,0.270000457763679,-0.9426183238537078,1.1424991607666115,-1.0150612719397856,3.3000595934730086,0.06371894441341652,2.22127937711981,-3.043832349414071,87.86407452364887,27.637378651799885,1.078780216353198,9,-1.2549991607666087,-1.3199996948242259,0.03499984741210227,-0.05999946594238992,-1.099998474121108,4,-0.032132123703876636,-1.9777898341867326,33.279998779296875,1.1395385973394794,32.400001525878906,2.56516402958813,32.93000030517578,-0.032132123703876636
5626,2015-09-14,33.169998168945305,33.25,33.009998321533196,33.22999954223633,1493000.0,-0.003903936068880287,3.7999237078010193,-0.31579898407855694,66.6228636307811,46.31090226160383,-1.1507113960384885,-1.0153219577264068,-0.10189688408805608,0.43044817262190094,22.060286517052756,0.29000091552735796,-0.6959156681997953,1.0269981384277287,-1.0973475586590027,3.15134383551446,-0.035174710115633445,2.0891709869710944,-2.6503246933456985,68.59492928617719,3.791101510712366,1.0621728485433648,9,-1.12499809265136,-1.3349990844726527,0.28750038146973367,-0.019998550415031957,-2.239997863769524,0,-0.031353547128131765,1.159970703571962,33.299999237060554,-1.9777898341867326,33.279998779296875,1.1395385973394794,32.400001525878906,-0.031353547128131765
5627,2015-09-15,33.459999084472656,33.490001678466804,33.110000610351555,33.22999954223633,2312300.0,0.008742867999277149,1.620654275679698,-3.833237968083976,71.08752530589027,51.08395222866472,-1.2281082996058927,-1.3883165148518515,-0.37096382808459794,0.09229511591396289,22.808209261432268,0.3800010681152486,-0.5263788237798295,1.3244991302490234,-0.778995847537324,3.427994108035371,0.2727516413558533,2.376246619142197,-2.6978995479561725,92.56196523263311,21.07120813543098,1.0517474888931737,9,-1.0149993896484375,-1.6250000000000036,-0.0025005340576171875,-0.3099994659423828,-2.9899997711181676,1,-0.06455468937578268,3.7999237078010193,33.169998168945305,1.159970703571962,33.299999237060554,-1.9777898341867326,33.279998779296875,-0.06455468937578268
5628,2015-09-16,33.61999893188477,33.72999954223633,33.34999847412109,33.549999237060554,2138300.0,0.004781824620143649,1.6206887479941792,0.3043471049707263,68.17517979892358,54.47467504470031,-1.0379292085140932,-1.6402909889942165,-0.5156371348510547,-0.1047173710118372,24.02735408624055,0.3800010681152415,-0.32692259481845554,1.4894990921020579,-0.5985559462823673,3.577554130486483,0.4454715729098453,2.5335266112942705,-2.634867419324763,87.05872849180146,11.886867923938283,1.0440275191922122,9,-1.0099992752075266,-1.8249988555908274,-0.05749988555908914,-0.4699993133544993,-2.549999237060554,2,-0.0627602251647259,1.620654275679698,33.459999084472656,3.7999237078010193,33.169998168945305,1.159970703571962,33.299999237060554,-0.0627602251647259
5629,2015-09-17,33.810001373291016,34.040000915527344,33.150001525878906,33.240001678466804,3528700.0,0.00565147077461825,-1.3733317057291667,8.142888283378644,66.76829498768643,57.22728886971408,-0.9990809138891663,-1.8910176367347091,-0.6671569407485265,-0.3227802847842156,24.90822110968433,0.8899993896484375,-0.049416212646576696,1.656501388549806,-0.4972148173712725,3.810217594470881,0.5796432855892704,2.733359491510342,-2.550383057763373,77.67000359247301,2.0119593795621,1.0768581029605375,9,-1.0450010299682617,-2.0400009155273438,-0.08250236511230469,-0.6600017547607422,-2.4500007629394567,3,-0.04643595477829432,1.6206887479941792,33.61999893188477,1.620654275679698,33.459999084472656,3.7999237078010193,33.169998168945305,-0.04643595477829432
5630,2015-09-18,34.36999893188477,34.470001220703125,33.86999893188477,33.950000762939446,6937300.0,0.01656307411558222,-1.0689668780090236,0.7368392873874335,69.12180637276012,60.67666653578438,-1.369144470955149,-2.4323838896351226,-1.1849174056931062,-0.9014000960662116,25.19602327586477,0.6599998474121094,0.30758134391096803,2.1254989624023537,-0.24195047952829185,4.492948404333003,0.9417742414370309,3.3092236833676765,-2.7767347043571675,93.15054176432062,19.502315851385703,1.1837247209653239,9,-0.9649982452392649,-2.3849983215332102,-0.760000228881843,-1.2199993133544993,-2.9099998474121165,4,-0.05877220019025797,-1.3733317057291667,33.810001373291016,1.6206887479941792,33.61999893188477,1.620654275679698,33.459999084472656,-0.05877220019025797
5631,2015-09-21,33.540000915527344,34.25,33.18000030517578,34.200000762939446,4795000.0,-0.024148910158604875,1.8157948892982447,-1.5714350590371688,65.06667202419824,62.83145242766952,-0.2801557520983593,-1.5304220665914272,-0.35208203444045694,-0.08569901977446648,24.32869469437534,1.1899986267089915,0.5375834544194049,1.2000008583068862,-1.2166600049328977,3.6166617215466736,-0.008329573313005767,2.408331289926778,-1.5439935089551646,31.617655308598007,-40.71989121862687,1.2083304316198933,9,-0.13500022888183594,-1.5550003051757812,0.11374855041503906,-0.3900012969970703,-2.180000305175785,0,-0.03995229922511856,-1.0689668780090236,34.36999893188477,-1.3733317057291667,33.810001373291016,1.6206887479941792,33.61999893188477,-0.03995229922511856
5632,2015-09-22,32.209999084472656,32.709999084472656,31.959999084472656,32.630001068115234,3717600.0,-0.039654197816046066,1.586215741599416,0.6363667890067404,59.223292431043156,64.42437491206115,1.0470855818721105,-0.080917723100697,0.9535940188315095,1.224521865853113,22.327813165349532,1.5800018310546875,0.674738271154645,-0.2085009574890151,-2.490920690956493,2.073918775978459,-1.349710824222754,0.9327089092447238,2.2600021362304688,9.960150885586536,-65.60854627244055,1.1412098667337374,9,1.0050010681152344,-0.22499847412109375,1.4624996185302734,0.9400005340576172,-0.09000015258788352,1,-0.039739174656292287,1.8157948892982447,33.540000915527344,-1.0689668780090236,34.36999893188477,-1.3733317057291667,33.810001373291016,-0.039739174656292287
5633,2015-09-23,32.299999237060554,32.43000030517578,32.110000610351555,32.330001831054695,1956700.0,0.002794168120025864,1.7826115801173286,0.07143441022334039,54.22342587871862,64.46082106824778,1.0520417587787705,-0.01246437945053458,0.8291739032413474,1.1198534876145771,20.371515365528204,0.31999969482422586,0.9103013676604093,-0.21950073242187074,-2.2705175523672096,1.8315160875234717,-1.2450091423945437,0.8060076775507987,2.1198019409179594,13.545811283591627,-57.293249466685445,1.0255084099726708,9,0.9150009155273366,-0.3149986267089915,1.3724994659423757,0.8500003814697195,-0.05999755859375,2,-0.05665634572543121,1.586215741599416,32.209999084472656,1.8157948892982447,33.540000915527344,-1.0689668780090236,34.36999893188477,-0.05665634572543121
5634,2015-09-24,32.450000762939446,32.59000015258789,32.09000015258789,32.31999969482422,1914000.0,0.004644010198823212,1.4390252979651839,-4.332994278448587,51.51514484289272,63.53380058587714,0.8626393281335751,-0.06166587684403879,0.6449797829035973,0.9508773820866168,18.244961481542845,0.5,0.9984457497189325,-0.1354992866516156,-2.0804620063793067,1.8094634330760755,-1.1079806465154576,0.83698207321223,1.920604373168949,19.52196260687954,-48.06342325464246,0.9724813598638451,9,0.7649993896484446,-0.4650001525878835,1.1649980545044016,0.6999988555908274,-0.560001373291005,3,-0.04252699647672431,1.7826115801173286,32.299999237060554,1.586215741599416,32.209999084472656,1.8157948892982447,33.540000915527344,-0.04252699647672431
5635,2015-09-25,32.360000610351555,33.009998321533196,32.130001068115234,32.889999389648445,3432100.0,-0.0027735023257897673,1.2857171166708188,-4.076880190146757,55.092591774970465,62.25265926856484,0.8999138818402557,0.092126719578836,0.7040333925864033,1.03052780314259,16.45662730774476,0.8799972534179616,1.1404921869799978,-0.26299943923950764,-2.157023601343532,1.6310247228645132,-1.2100115202915163,0.6840126418125045,1.9623924047241275,17.46730855724511,-49.60827405017081,0.947012081052011,9,0.8549995422363352,-0.3749999999999929,1.1824979782104563,0.789999008178718,-0.06999969482421164,4,-0.030902347995633517,1.4390252979651839,32.450000762939446,1.7826115801173286,32.299999237060554,1.586215741599416,32.209999084472656,-0.030902347995633517
5636,2015-09-28,31.40999984741211,32.43000030517578,31.1299991607666,32.43000030517578,4275200.0,-0.029357254172472147,1.54902070781302,1.9245335982034377,37.74193330064185,58.54759349020391,1.7589797664160471,1.0768614364985254,1.6123776913364622,1.9643898483432096,14.973184293683648,1.3000011444091797,1.091118278003762,-1.2000001907348619,-3.1248835795168404,0.7248831980471131,-2.162441885125851,-0.2375584963438726,2.8651452890515117,14.893660193514865,-46.33065331750055,0.9624416943909876,9,1.390000343322754,0.5750007629394531,2.029998779296875,1.739999771118164,0.9000015258789062,0,0.001591825447419204,1.2857171166708188,32.360000610351555,1.4390252979651839,32.450000762939446,1.7826115801173286,32.299999237060554,0.001591825447419204
5637,2015-09-29,31.28000068664551,31.649999618530273,31.020000457763672,31.239999771118164,2282500.0,-0.0041387825978390635,-1.6249990065883064,-0.03921656625041955,40.34482225651803,55.455331541047734,1.7290547904380382,1.2720808435764148,1.6930316337591869,2.077969209710293,13.33400046190209,0.6299991607666016,0.9703939165927338,-1.3299993515014599,-3.2548827402834384,0.5948840372805151,-2.292441045892449,-0.3675576571104706,2.8693386107902263,13.06535216019468,-46.89909496690624,0.9624416943909876,9,1.465000152587887,0.7049999237060511,1.7249994277954066,1.869998931884762,0.850000381469723,1,0.002557542261826251,1.54902070781302,31.40999984741211,1.2857171166708188,32.360000610351555,1.4390252979651839,32.450000762939446,0.002557542261826251
5638,2015-09-30,31.81999969482422,31.979999542236328,31.57999992370605,31.86000061035156,1818000.0,0.017263395023173755,1.8571525885558837,-0.9999999999998224,36.63005211320848,52.10663788832796,1.0134496022579498,0.8654512891704229,1.112329818341756,1.5034471415339468,10.993111195477425,0.6999988555908168,0.808814502894279,-0.8465003013610826,-2.5920778006445033,0.8990771979223382,-1.7192890510027965,0.02628844828062782,2.1415792722311977,40.201009841546266,-15.681437574418197,0.872788749641711,9,0.9250011444091797,0.5500011444091797,0.10249996185302734,0.27499961853027344,0.7000007629394531,2,0.00942800879754091,-1.6249990065883064,31.28000068664551,1.54902070781302,31.40999984741211,1.2857171166708188,32.360000610351555,0.00942800879754091
5639,2015-10-01,31.790000915527344,31.989999771118164,31.440000534057614,31.84000015258789,1914300.0,-0.0009427649146632744,2.142866485013644,1.2499523173756593,36.19745900770468,48.44837706998847,0.8121884142248277,0.9529729997548202,1.1072079321676327,1.496481832769632,9.52407179629809,0.5499992370605504,0.571420623078609,-0.8819991111755385,-2.615137901732936,0.8511396793818626,-1.748568506454241,-0.015429715896839724,1.9950833409705666,38.69353187671819,-12.600512239353726,0.8665693952787005,10,0.8449993133544922,0.625,0.13249874114990234,0.30499839782714844,0.2999992370605469,3,0.014155418369921069,1.8571525885558837,31.81999969482422,-1.6249990065883064,31.28000068664551,1.54902070781302,31.40999984741211,0.014155418369921069
5640,2015-10-02,32.110000610351555,32.11999893188477,31.239999771118164,31.35000038146973,2071400.0,0.010066048619328916,1.256417153490806,-15.200236514839185,40.63606371757759,45.73386503591951,0.15409986527016173,0.656387934630196,0.7658815582966909,1.1501048965848994,9.150708637397848,0.8799991607666087,0.3564311555251436,-0.5554993629455609,-2.296417667329173,1.185418941438055,-1.425958515137367,0.31495978924624524,1.5091786182223004,77.30498372666152,27.034497713684488,0.8704591521918079,10,-0.0950012207031179,0.395000457763679,-0.1875009536743093,-0.015001296997063207,-0.5400009155273366,4,-0.006851486033051968,2.142866485013644,31.790000915527344,1.8571525885558837,31.81999969482422,-1.6249990065883064,31.28000068664551,-0.006851486033051968
5641,2015-10-05,32.380001068115234,32.450000762939446,32.15999984741211,32.15999984741211,1720100.0,0.008408609549407364,-1.6363573311138209,0.28947520322041065,40.42554846424599,43.64522681738649,-0.33274216688820957,0.46371853833082355,0.48998613406408253,0.8523948558293313,8.174184666183198,0.3400001525878906,0.1347493955585719,-0.3194989204406724,-2.0067567053787343,1.3677588644973895,-1.1631278129096998,0.5241299720283585,1.0832274342100092,95.10491749051708,48.11096910561824,0.8436288924690302,10,-0.3650016784667969,0.125,-0.4575014114379883,-0.2850017547607422,-0.6600017547607457,0,-0.0027794981352398107,1.256417153490806,32.110000610351555,2.142866485013644,31.790000915527344,1.8571525885558837,31.81999969482422,-0.0027794981352398107
5642,2015-10-06,32.080001831054695,32.380001068115234,31.79999923706055,32.22999954223633,2441000.0,-0.009264954514036416,1.577781545373612,-0.6818039950062099,36.67822295788252,41.695759826182474,-0.05936514252008607,0.7344274386857919,0.7859633564072155,1.116671035039424,8.122377310668018,0.580001831054684,-0.18968560850606053,-0.5769982337951589,-2.282531467704075,1.1285350001137573,-1.4297648507496206,0.2757683831592992,1.2366329885968526,69.42160094200976,26.359763832776203,0.852766616954459,10,-0.0650024414062571,0.42499923706053977,-0.1575021743774485,0.014997482299797582,-0.24000167846680398,1,0.007169561381186407,-1.6363573311138209,32.380001068115234,1.256417153490806,32.110000610351555,2.142866485013644,31.790000915527344,0.007169561381186407
5643,2015-10-07,31.920000076293945,32.15999984741211,31.3799991607666,31.60000038146973,3623400.0,-0.004987585586914145,-1.052627616322843,-2.133363851377204,33.565200661435526,39.70132158379835,0.04589106026703149,0.9029179545393902,0.9367770709536813,1.2461233377539287,8.47790981152117,0.7800006866455078,-0.45270891530963553,-0.7129999160766616,-2.4470312896388364,1.0210314574855133,-1.580015602857749,0.15401577070442585,1.2588366816443326,56.198326263538945,16.790696360312495,0.8670156867810882,10,0.09499931335449219,0.5850009918212891,-0.10249996185302734,0.17499923706054688,-1.0699996948242152,2,0.006578978424791826,1.577781545373612,32.080001831054695,-1.6363573311138209,32.380001068115234,1.256417153490806,32.110000610351555,0.006578978424791826
5644,2015-10-08,32.389999389648445,32.419998168945305,31.86000061035156,32.09000015258789,4027100.0,0.014724289230298337,2.111125239745364,0.9374985098824922,32.50883749456605,37.1920155526423,-0.48446073535282963,0.38243083358320007,0.4564142271465883,0.7523884416235305,9.028693613133823,0.5599975585937464,-0.571944277746752,-0.198500633239739,-1.908129385696384,1.5111281192169095,-1.053315009468065,0.6563137429885835,0.6593071902793568,95.04121288357888,59.85271076545395,0.854814376228324,10,-0.6549987792968857,0.35500144958495383,-0.7150001525878977,-0.2950000762939524,-1.0999984741211009,3,0.004013617491971155,-1.052627616322843,31.920000076293945,1.577781545373612,32.080001831054695,-1.6363573311138209,32.380001068115234,0.004013617491971155
5645,2015-10-09,32.22999954223633,32.419998168945305,32.11999893188477,32.299999237060554,2425100.0,-0.004939791615533373,-1.068953723922026,-0.23333290947702184,36.87373814978834,37.095549424769686,-0.38536619170488606,0.482918320921776,0.5804438677295352,0.8882796918823743,9.609242455785061,0.29999923706053266,-0.6510156961544311,-0.3050004959106474,-1.9876357244694773,1.3776347326481826,-1.146318110190066,0.5363171183687676,0.6975486703616269,79.43916903896564,41.989688179553866,0.8413176142794155,10,-0.4949989318847692,0.5150012969970703,-0.6999998092651367,-0.13500022888183594,0.5499992370605469,4,-0.0043437602121270125,2.111125239745364,32.389999389648445,-1.052627616322843,31.920000076293945,1.577781545373612,32.080001831054695,-0.0043437602121270125
5646,2015-10-12,32.130001068115234,32.240001678466804,31.989999771118164,32.18000030517578,2393400.0,-0.0031026520490653464,1.9411645910466233,0.7142779291552408,48.93619611610888,38.05014652027979,-0.19276643539776828,0.5280830191951509,0.6409566448123911,0.9643013782125038,10.216856734677412,0.2500019073486399,-0.7236357459135938,-0.35299911499023295,-2.01718616640521,1.3111879364247443,-1.185092640697718,0.47909441071725567,0.683094279192666,72.11563678912273,29.900557602092633,0.8320935257074882,10,-0.28500080108642933,0.6149997711181641,-0.5425014495849609,-0.03500175476074219,1.3199996948242116,0,-0.01742923606207858,-1.068953723922026,32.22999954223633,2.111125239745364,32.389999389648445,-1.052627616322843,31.920000076293945,-0.01742923606207858
5647,2015-10-13,31.29999923706055,31.770000457763672,31.20000076293945,31.520000457763672,3289500.0,-0.025832611374493553,-1.714296094459553,4.4000915541313095,38.8888888888888,38.301128384244265,0.7156262635466213,1.2521651295958982,1.41617836112108,1.7545585629172216,11.377038738481646,0.9300003051757848,-0.8450167803950137,-1.0750009536743157,-2.7525240333173606,0.6025221259687292,-1.9137624934958417,-0.23623941385279323,1.4055104168746944,8.196613667277001,-36.08986165993263,0.8387615398215228,10,0.5250015258788956,1.445001602172848,0.480000495910641,0.7950000762939418,2.389999389648434,1,0.013418533116021258,1.9411645910466233,32.130001068115234,-1.068953723922026,32.22999954223633,2.111125239745364,32.389999389648445,0.013418533116021258
5648,2015-10-14,31.51000022888184,31.63999938964844,31.3799991607666,31.459999084472656,1667000.0,0.0067092970268394225,-1.4761809611175531,-0.22727666805384142,39.692975393108476,38.689519093733566,0.5107368969187753,0.923322512552172,1.1398128194980508,1.5089038694939312,12.629950734552747,0.3400001525878906,-0.7570900533921829,-0.7595000267028773,-2.371461619245135,0.852461565839377,-1.5654808229740063,0.046480769568251645,1.0943788732831088,25.409846317402906,-21.099997070854474,0.8059807962711277,10,0.31500053405760653,1.235000610351559,0.37499999999999645,0.5849990844726527,2.4999980926513565,2,0.010472863259568532,-1.714296094459553,31.29999923706055,1.9411645910466233,32.130001068115234,-1.068953723922026,32.22999954223633,0.010472863259568532
5649,2015-10-15,32.240001678466804,32.290000915527344,31.739999771118164,31.79999923706055,2514700.0,0.02316729432822573,1.0370378219528926,8.799847415601201,48.846164285782535,39.60175249020079,-0.16619642457519745,0.07343490242412543,0.34411359866635394,0.7612625775222952,13.296702591200784,0.7800006866455043,-0.6590096973496884,0.04900140762330096,-1.390806865834577,1.4888096810811753,-0.6709027291056344,0.7689055443522399,0.26931470503406985,85.24615793505733,33.61422816839149,0.7199041367289375,10,-0.41500091552735796,0.5049991607665945,-0.24250221252442117,-0.1450023651123118,1.8400001525878906,3,-0.04311418190543892,-1.4761809611175531,31.51000022888184,-1.714296094459553,31.29999923706055,1.9411645910466233,32.130001068115234,-0.04311418190543892
5650,2015-10-16,32.34999847412109,32.36999893188477,31.790000915527344,31.790000915527344,2391300.0,0.003411811101974971,-1.0714305177111971,1.2727146622277443,60.77980868754188,41.863336959455886,-0.2666058255945316,-0.20622801233171373,0.17801401015130836,0.6255440601879982,13.522277578972364,0.579998016357429,-0.5702263269713868,0.25999822616576296,-0.7577601493435537,1.2777566016750797,-0.2488809615888954,0.7688774139204213,0.0699589538355525,98.29055649021099,40.27603168742139,0.5088791877546587,10,-0.5399990081787109,0.3950023651123118,-0.2799987792968679,-0.25499916076659446,1.6100006103515696,4,-0.03276654122384903,1.0370378219528926,32.240001678466804,-1.4761809611175531,31.51000022888184,-1.714296094459553,31.29999923706055,-0.03276654122384903
5651,2015-10-19,32.200000762939446,32.439998626708984,31.96999931335449,32.259998321533196,3629400.0,-0.004636714629264516,1.2381017257038467,-0.10713896457765804,60.50229513507995,44.510456090255595,-0.16184614907779604,-0.170509123362919,0.28674017889490244,0.7474891399817594,14.520257671360726,0.46999931335449574,-0.473809703757162,0.17700052261351829,-0.5825035654192376,0.9365046106462742,-0.20275152140285968,0.5567525666298963,-1.1800003051757741,80.64530022334424,16.245026606603204,0.37975204401637763,10,-0.38000106811522727,0.5450000762939524,-0.1875009536743093,-0.10500144958495383,1.7399978637695384,0,0.018012360329661137,-1.0714305177111971,32.34999847412109,1.0370378219528926,32.240001678466804,-1.4761809611175531,31.51000022888184,0.018012360329661137
5652,2015-10-20,30.93000030517578,31.559999465942386,30.82999992370605,31.53000068664551,2979500.0,-0.03944100707057652,1.212126729262574,10.000413275686732,41.29158563851427,45.36894330993102,1.0369141381033025,1.0526501574162737,1.4892220751506073,1.9925449930027384,14.978035242518933,1.3700008392333949,-0.457939815488416,-1.028999996185302,-1.92551736684905,-0.13248262552155765,-1.4772586815171778,-0.5807413108534298,1.5099983215332031,6.211208821672444,-58.719930094508754,0.4482586853318725,10,0.7049989700317383,1.7200002670288086,1.0099992752075195,1.164999008178711,3.180000305175774,1,0.08147431079533396,1.2381017257038467,32.200000762939446,-1.0714305177111971,32.34999847412109,1.0370378219528926,32.240001678466804,0.08147431079533396
5653,2015-10-21,30.46999931335449,30.940000534057614,30.26000022888184,30.88999938964844,3249300.0,-0.014872324192777842,1.615373893651134,0.6999996821087711,38.08662600639337,45.98869758902294,1.4188047290313932,1.442479315831175,1.8740000689941958,2.4287448941795624,15.618071188459115,0.6800003051757741,-0.476895694960767,-1.3975009918212926,-2.4978530706561592,-0.29714891298642243,-1.9476770312387295,-0.8473249524038593,1.9699993133544957,9.632992605956046,-56.195618215784094,0.5501760394174349,10,0.8800001144409215,1.8950014114379918,1.6700000762939489,1.6250000000000036,3.5799999237060653,2,0.10567769563234686,1.212126729262574,30.93000030517578,1.2381017257038467,32.200000762939446,-1.0714305177111971,32.34999847412109,0.10567769563234686
5654,2015-10-22,31.06999969482422,31.18000030517578,30.65999984741211,31.0,2899500.0,0.019691512799173472,2.586198731946016,-0.16666590978242324,41.065283762366704,46.45442487930943,0.68377796139157,0.7734468013290652,1.2257971592429513,1.8085101119236384,16.358508183569572,0.7100009918212926,-0.4348527278730039,-0.7285005569458001,-1.8479609631893723,0.39095984929777217,-1.2882307600675844,-0.16877035382401218,1.2827989959716817,37.15596611216433,-26.09649091195034,0.5597302031217866,10,0.2799997329711914,1.2950010299682617,1.132500171661377,1.0249996185302734,2.9799995422363352,3,0.09462499696125626,1.615373893651134,30.46999931335449,1.212126729262574,30.93000030517578,1.2381017257038467,32.200000762939446,0.09462499696125626
5655,2015-10-23,31.36000061035156,31.56999969482422,31.170000076293945,31.239999771118164,2229000.0,0.009333792030118637,-2.076917433884752,1.714305177111666,41.267119596634934,45.60230526603454,0.2876377411372033,0.42655693637522774,0.8883578482368186,1.494965580718489,17.426628518417527,0.5,-0.35223889470839964,-0.38849964141845916,-1.4915728019720795,0.7145735191351612,-0.9400362216952693,0.16303693885835102,0.90908614196778,50.45877017919441,-8.402509684727384,0.551536580276811,10,-0.010001182556148791,1.0050001144409215,0.9074997901916539,0.7349987030029332,3.409999847412113,4,0.08673473111493801,2.586198731946016,31.06999969482422,1.615373893651134,30.46999931335449,1.212126729262574,30.93000030517578,0.08673473111493801
5656,2015-10-26,31.459999084472656,31.709999084472656,31.270000457763672,31.32999992370605,1269300.0,0.0031887267912900086,-2.520015869261698,1.0833187634110129,44.5035211553393,46.22615329564016,0.0923124236109345,0.34835677228887363,0.7401377944125613,1.3798293848914511,17.58106383569526,0.4399986267089844,-0.2975690167410612,-0.29100112915039134,-1.391066657522174,0.8090643992213913,-0.8410338933362809,0.25903163503550175,0.7287242069091846,82.75860708192525,24.19078195881535,0.5500327641858916,10,-0.1099996566772461,0.7950010299682617,1.235001564025879,0.6350002288818359,2.8600006103515625,0,0.07946599086946238,-2.076917433884752,31.36000061035156,2.586198731946016,31.06999969482422,1.615373893651134,30.46999931335449,0.07946599086946238
5657,2015-10-27,31.36000061035156,31.540000915527344,31.209999084472656,31.36000061035156,2393000.0,-0.0031785911325868943,-1.1999898275774896,0.0,44.98208013946212,46.813831600790564,0.22542277065920402,0.4792261119806689,0.7849227359558917,1.4605220305056612,17.672262911819654,0.3300018310546875,-0.2781829559718467,-0.3949995994567921,-1.4884157746509636,0.698416575737383,-0.9417076870538814,0.1517084881402937,0.7515737585302809,75.86215514780618,16.29257477919038,0.5467080875970874,10,-0.010001182556148791,0.2749986648559606,1.3350000381469762,0.7349987030029332,2.20999908447266,1,0.0822703433081502,-2.520015869261698,31.459999084472656,-2.076917433884752,31.36000061035156,2.586198731946016,31.06999969482422,0.0822703433081502
5658,2015-10-28,32.11999893188477,32.240001678466804,31.76000022888184,32.029998779296875,2346600.0,0.024234639883340625,1.90904992544118,100.0,47.70016454551126,46.686498296315975,-0.4905323459268871,-0.2710410622310704,-0.02614244569016222,0.6918280599884454,17.830644498251086,0.880001068115245,-0.3130039217619611,0.3499987602233965,-0.7553379672078933,1.4553354876546898,-0.2026696034922466,0.9026671239390431,-1.8599987030029332,92.40489825876176,35.78049757186293,0.5526683637156461,10,-0.7699995040893626,-0.4849996566772532,0.48000144958495383,-0.024999618530280543,1.7999992370605327,2,0.06195522243593077,-1.1999898275774896,31.36000061035156,-2.520015869261698,31.459999084472656,-2.076917433884752,31.36000061035156,0.06195522243593077
5659,2015-10-29,32.240001678466804,32.259998321533196,31.86000061035156,31.86000061035156,2832800.0,0.0037360756716249277,-1.10524519399683,4.22222693171682,50.085781643513535,45.498273069201716,-0.6822846080147968,-0.374819504194285,-0.18494237866537588,0.5704454287301459,17.861777629859983,0.3999977111816371,-0.22423504854099718,0.4475014686584551,-0.677691421200862,1.5726943585177722,-0.11509497627120169,1.0100979135881119,-1.9404014205932647,98.16544263683627,42.591724953778865,0.5625964449296585,10,-0.8900022506713938,-0.6050024032592844,0.3599987030029226,-0.1450023651123118,1.75,3,0.05614136055714458,1.90904992544118,32.11999893188477,-1.1999898275774896,31.36000061035156,-2.520015869261698,31.459999084472656,0.05614136055714458
5660,2015-10-30,31.88999938964844,32.209999084472656,31.8799991607666,32.15999984741211,2011400.0,-0.010856149832403128,-1.2758543579490147,-0.7105255232645393,48.026302580692146,44.11205167426973,-0.45191933377281757,-0.04442176234978845,0.14718606492973763,0.9088752978176196,17.71172053169235,0.3600025177002024,-0.15770427050113156,0.10849924087524698,-1.0078915599666693,1.2248900417171633,-0.44969615954571296,0.6666946412962069,-1.5119832092285144,64.76198088290401,10.814710440221901,0.5581954004209587,10,-0.6300001144409215,-0.2550001144409215,0.7100009918212855,0.20499992370605113,1.659999847412113,4,0.06773282812019277,-1.10524519399683,32.240001678466804,1.90904992544118,32.11999893188477,-1.1999898275774896,31.36000061035156,0.06773282812019277
5661,2015-11-02,32.290000915527344,32.34000015258789,31.85000038146973,31.88999938964844,2352500.0,0.01254316505282671,-1.0416676600783756,-1.4814846211446961,58.76107443451344,46.0531059849363,-0.9362706268940748,-0.4759118345522779,-0.23675088359215124,0.49927035859107605,17.901046452038337,0.4899997711181605,-0.1868069920647315,0.5130007743835456,-0.5939176292972306,1.6199191780643218,-0.040458427456840695,1.066459976223932,-1.8367054494628867,95.57529293809056,34.36032264876668,0.5534592018403875,11,-0.9900007247924805,-0.9350004196166992,0.3099994659423828,-0.19500160217285156,1.1699981689453125,0,0.07680394772128252,-1.2758543579490147,31.88999938964844,-1.10524519399683,32.240001678466804,1.90904992544118,32.11999893188477,0.07680394772128252
5662,2015-11-03,32.310001373291016,32.400001525878906,31.989999771118164,32.200000762939446,2010600.0,0.0006194009661379951,1.8275893820209939,0.27500047683535944,57.326016475157445,48.1908160370212,-0.8268879860973719,-0.5036186046716296,-0.2082076056379094,0.4755931213894584,17.727891836289555,0.4100017547607422,-0.2951796636338635,0.5215012550353997,-0.603306094443127,1.6463086045139264,-0.04090241970386188,1.0839049297746612,-1.743503626035153,85.93750465660335,19.35925734966621,0.5624036747392632,11,-0.7800006866455078,-0.9550008773803711,0.08249902725219727,-0.21500205993652344,1.1599998474121094,1,0.06220978756115936,-1.0416676600783756,32.290000915527344,-1.2758543579490147,31.88999938964844,-1.10524519399683,32.240001678466804,0.06220978756115936
5663,2015-11-04,32.130001068115234,32.27000045776367,31.670000076293945,32.09000015258789,3907400.0,-0.005571039849121662,2.750005960470162,0.3636426688860911,48.87983081700555,49.05909904309219,-0.43209265050677814,-0.3236738093676088,0.030851292437994005,0.6564211653415484,17.306365741093877,0.6400012969970703,-0.4032818047055571,0.3310009002685561,-0.8028593540751672,1.4648611546122794,-0.23592922690330198,0.8979310274404178,-1.4168230185695272,63.01370936767599,-1.1534709669502448,0.5669301271718611,11,-0.3450002670288086,-0.7750005722045898,0.2349996566772461,-0.03500175476074219,1.1199989318847656,2,0.044817882939256704,1.8275893820209939,32.310001373291016,-1.0416676600783756,32.290000915527344,-1.2758543579490147,31.88999938964844,0.044817882939256704
5664,2015-11-05,32.52000045776367,32.779998779296875,32.389999389648445,32.779998779296875,2429000.0,0.01213816920894728,2.0000146720072225,-6.499809269502194,51.63778327237667,50.211395007063494,-0.6646770581868111,-0.7414489512690423,-0.32174220082297467,0.2657734555666451,16.95130627465228,0.6499977111816406,-0.29326169840491545,0.7145002365112312,-0.43500784471413567,1.8640083177365945,0.13974619589854598,1.2892542771239128,-1.6718765301113088,76.57670042047636,16.034968096295408,0.5747540406126819,11,-0.5250015258789062,-1.0000009536743164,0.03750038146972656,-0.4250011444091797,0.4799995422363281,3,0.04305035951644354,2.750005960470162,32.130001068115234,1.8275893820209939,32.310001373291016,-1.0416676600783756,32.290000915527344,0.04305035951644354
5665,2015-11-06,32.09000015258789,32.130001068115234,31.68000030517578,32.09000015258789,3495000.0,-0.013222641424444515,10.249761586877742,-0.0,48.99451088582496,50.71039386600634,-0.13436670413816643,-0.3399017624783198,0.12596433931845752,0.6886266407639852,16.875427201146348,0.8400001525878906,-0.11888660383947425,0.2914999008178718,-0.8487920731284575,1.4317918747642011,-0.2786460861552911,0.8616458877910382,-1.0486887397710767,37.83788892344649,-19.32805222254367,0.5701459869731651,11,-0.095001220703125,-0.5700006484985352,0.4350004196166992,0.0049991607666015625,1.1699981689453054,4,0.05920852342924299,2.0000146720072225,32.52000045776367,2.750005960470162,32.130001068115234,1.8275893820209939,32.310001373291016,0.05920852342924299
5666,2015-11-09,31.56999969482422,31.739999771118164,31.36000061035156,31.709999084472656,2234800.0,-0.016204439242476498,2.799977111903753,-100.0,56.77964731868284,52.021234663697534,0.4502241438249541,0.1433429577042027,0.6560593874560467,1.1911984131744333,16.786952510526348,0.7299995422363317,-0.006550328673178285,-0.20050048828125,-1.3340001569045299,0.9329991803420263,-0.7672503225928864,0.36624934603038994,-0.35481954535939764,14.788686990253918,-46.80587034381141,0.5667498343116383,11,0.5,-0.05000019073486328,0.6900005340576172,0.5249996185302734,2.220001220703125,0,0.06271775614115538,10.249761586877742,32.09000015258789,2.0000146720072225,32.52000045776367,2.750005960470162,32.130001068115234,0.06271775614115538
5667,2015-11-10,31.71999931335449,31.76000022888184,31.38999938964844,31.54999923706055,1979900.0,0.00475133417739193,1.9599841309803618,-1.2142915531334642,64.17232383206346,53.85147458442555,0.398575013073998,0.027849896929790674,0.5306782661104172,1.0257428114336058,15.956736701605866,0.37000083923339844,0.09471252866820734,-0.0715008735656788,-1.1836596386011884,1.0406578914698272,-0.62758025608343,0.484578508952076,-0.3599987030029297,25.352054029077635,-41.04663624221085,0.5560793825177536,11,0.3500003814697301,-0.19999980926513317,0.5400009155273473,0.37500000000000355,1.6400012969970668,1,0.05485497505624504,2.799977111903753,31.56999969482422,10.249761586877742,32.09000015258789,2.0000146720072225,32.52000045776367,0.05485497505624504
5668,2015-11-11,31.84000015258789,32.189998626708984,31.790000915527344,31.920000076293945,2218600.0,0.0037831286831988553,-3.444458573078594,-0.47058757531220763,59.79643321326267,54.930435869953236,0.2622588031122035,-0.06973596134427495,0.4562183027471036,0.8868350886408507,14.86578298010893,0.46999931335449574,0.17353281006630894,0.031999969482420454,-1.072338492782329,1.1363384317471734,-0.5201692616499543,0.5841692006147952,-0.4799995422363317,33.80282825243674,-34.79556631701794,0.5521692311323763,11,0.22999954223632812,-0.32000064849853516,0.4200000762939453,0.25499916076660156,0.9599990844726634,2,0.0511935006376798,1.9599841309803618,31.71999931335449,2.799977111903753,31.56999969482422,10.249761586877742,32.09000015258789,0.0511935006376798
5669,2015-11-12,30.85000038146973,31.84000015258789,30.81999969482422,31.84000015258789,2598600.0,-0.031092957486612782,1.0606074617807704,12.375008940705198,44.492441672451285,54.53778465792648,1.1559077039176735,0.8546050994048109,1.4492784855967464,1.8488656402826784,14.996085080575702,1.0200004577636719,0.23770012293577025,-0.8884997367858851,-2.0517492220898,0.2747497485180297,-1.470124479437839,-0.3068749941339277,1.9299983978271449,2.1898328493028933,-65.8650479257451,0.5816247426519566,11,0.9499988555908168,0.6699991226196254,1.4099998474121058,1.244998931884762,2.0899982452392543,3,0.07779577273431237,-3.444458573078594,31.84000015258789,1.9599841309803618,31.71999931335449,2.799977111903753,31.56999969482422,0.07779577273431237
5670,2015-11-13,31.290000915527344,31.36000061035156,30.739999771118164,30.739999771118164,3075300.0,0.014262577913026542,-1.2545438151748212,-0.5555568399657083,48.28975858440335,53.37430511902536,0.694925833795768,0.34901465014566213,0.9994610268915451,1.3916330886807273,15.267717352943816,0.6200008392333949,0.23859135029800527,-0.3954993247985854,-1.5378423499188756,0.7468437003217083,-0.966670837358734,0.17567218776155968,1.4507978820800815,37.931143344597665,-27.096265900586566,0.5711715125601465,11,0.4699983596801758,0.22999858856201172,0.9499998092651367,0.8049983978271484,1.9399986267089844,4,0.054650017080187574,1.0606074617807704,30.85000038146973,-3.444458573078594,31.84000015258789,1.9599841309803618,31.71999931335449,0.054650017080187574
5671,2015-11-16,32.779998779296875,32.81999969482422,32.060001373291016,32.060001373291016,8504400.0,0.047618977953757025,-1.111114054560964,1.3090834688704012,61.163499850351236,53.80069216071356,-0.8026651451450633,-1.1544948487602618,-0.46583375298067153,-0.10175849038548535,15.091782793052836,1.529998779296875,0.24811421828888314,1.0654986381530769,-0.15837763849167885,2.289374914797829,0.4535604998307008,1.677436776475453,-2.039999008178711,98.07687899064574,32.99813785990959,0.6119381383223769,11,-0.9999990463256836,-1.2399988174438477,-0.5399980545043945,-0.6849994659423828,1.1800003051757812,0,0.014643061626331777,-1.2545438151748212,31.290000915527344,1.0606074617807704,30.85000038146973,-3.444458573078594,31.84000015258789,0.014643061626331777
5672,2015-11-17,33.450000762939446,33.61999893188477,33.09000015258789,33.200000762939446,5671600.0,0.020439353526325643,-1.2553080968769246,0.3472234731884096,60.60606152788459,55.10360668414456,-1.4460164454035436,-1.7138971564602343,-1.1424904752565723,-0.7750449038386407,14.088212679315543,0.8400001525878977,0.3193023135526225,1.6095005989074629,0.21825732926481578,3.0007438685501135,0.9138789640861376,2.305122233728788,-2.710000991821282,94.09728408045522,31.133604419331476,0.6956216348213246,11,-1.2700014114379812,-1.5100011825561381,-1.1550002098083425,-1.3550014495849538,0.6800003051757884,1,0.010164428844037454,-1.111114054560964,32.779998779296875,-1.2545438151748212,31.290000915527344,1.0606074617807704,30.85000038146973,0.010164428844037454
5673,2015-11-18,33.689998626708984,33.75,33.47999954223633,33.549999237060554,5612900.0,0.007174823865338853,1.0769095337304497,0.5599975585937216,61.34582332647401,56.18227780126649,-1.6108562654260936,-1.7921778020747716,-1.369405428979121,-1.0010776088952866,12.62024193627841,0.299999237060554,0.29449717573135104,1.6884984970092773,0.22182650909457635,3.1551704849239783,0.9551625030519233,2.421834490966628,-2.8347988891601545,98.00659904556535,37.8641787949926,0.733335993957351,11,-1.4449987411499023,-1.6849985122680664,-1.4049978256225586,-1.5949993133544922,0.40000152587890625,2,-0.009795132971475162,-1.2553080968769246,33.450000762939446,-1.111114054560964,32.779998779296875,-1.2545438151748212,31.290000915527344,-0.009795132971475162
5674,2015-11-19,34.009998321533196,34.09999847412109,33.790000915527344,34.049999237060554,6944400.0,0.009498358796919737,3.4285558583109745,-0.28572207084480267,66.66665667008147,58.14584955507276,-1.896734766380547,-1.9822583078954708,-1.7007033301034014,-1.300079955422639,11.524000645237127,0.40999984741210227,0.2899025616966,1.8614982604980383,0.21021204724949172,3.5127844737465814,1.0358551538737686,2.6871413671223117,-2.9811105682372947,97.32142299616203,36.20338122361159,0.8256431066242719,11,-1.5899991989135671,-1.8299989700317312,-1.7249975204467702,-1.9149990081787038,0.45000076293946023,3,-0.035577746080232564,1.0769095337304497,33.689998626708984,-1.2553080968769246,33.450000762939446,-1.111114054560964,32.779998779296875,-0.035577746080232564
5675,2015-11-20,34.080001831054695,34.34999847412109,34.060001373291016,34.259998321533196,4738600.0,0.0020583214635789826,-1.6363683653828835,4.49980926950024,64.84245560118154,59.04171714201706,-1.8492379806433945,-1.9373677877838205,-1.7820693167464583,-1.3558906070197523,10.98163625923217,0.3400001525878906,0.3622971620097566,1.795501708984382,-0.022020700789063596,3.613024118757828,0.8867405040976593,2.704262913871105,-2.805425220092779,88.20973865126184,30.151127654815596,0.9087612048867224,11,-1.5350027084350657,-1.7750024795532298,-1.7950010299682688,-1.9850025177002024,0.4099998474121094,4,-0.033450796452331955,3.4285558583109745,34.009998321533196,1.0769095337304497,33.689998626708984,-1.2553080968769246,33.450000762939446,-0.033450796452331955
5676,2015-11-23,33.959999084472656,34.330001831054695,33.84999847412109,34.150001525878906,3918100.0,-0.003521207163571516,-1.3414588760699546,1.0555897001166459,63.45837191588504,58.96238915133058,-1.5137479719539897,-1.7080402917184259,-1.6708667951731542,-1.22839611030129,10.506182747835043,0.48000335693360796,0.3910122327711534,1.5504989624023438,-0.3692645337029674,3.4702624585076514,0.5906172143496917,2.5103807104549993,-2.3778802871948237,69.04762625605169,13.915887156291852,0.9598817480526541,11,-1.4149999618530273,-1.6549997329711914,-1.6824989318847656,-1.864999771118164,-0.00999832153321023,0,-0.021495864602955828,-1.6363683653828835,34.080001831054695,3.4285558583109745,34.009998321533196,1.0769095337304497,33.689998626708984,-0.021495864602955828
5677,2015-11-24,33.939998626708984,34.009998321533196,33.549999237060554,33.59999847412109,4762400.0,-0.000588941646138541,-1.09091145539825,-1.7894514937359833,65.15909574498673,59.55824054374437,-1.2803683663087995,-1.5650851569796629,-1.6694294376942906,-1.1986289024863908,9.817508084667462,0.45999908447264204,0.47511257476720203,1.401498603820798,-0.5674307549414479,3.3704279625830402,0.41703392443967857,2.385963283201921,-2.0810918617468275,52.873522899173906,-1.209101101246361,0.9844646793811216,11,-1.3949995040893555,-1.6349992752075195,-1.6574983596801758,-1.9549980163574219,-0.5399971008300781,1,0.0005892887027971749,-1.3414588760699546,33.959999084472656,-1.6363683653828835,34.080001831054695,3.4285558583109745,34.009998321533196,0.0005892887027971749
5678,2015-11-25,34.110000610351555,34.259998321533196,33.90999984741211,33.939998626708984,3922400.0,0.00500889777611202,-2.0434710497072013,0.5000056098463711,63.826069938235094,61.70642146216479,-1.2231338286931575,-1.663653484384632,-1.861559877090734,-1.361688363242969,10.104490723744997,0.34999847412108664,0.5675101784321512,1.4720005035400305,-0.6059898714562735,3.549990878536331,0.43300531604187853,2.5109956910381825,-2.001984674473505,70.00023841880594,17.987885123522105,1.0389951874981507,11,-1.5650014877319265,-1.8050012588500906,-1.9675006866455007,-2.124999999999993,-0.20999908447264914,2,0.0005863517269364404,-1.09091145539825,33.939998626708984,-1.3414588760699546,33.959999084472656,-1.6363683653828835,34.080001831054695,0.0005863517269364404
5679,2015-11-27,34.049999237060554,34.240001678466804,34.029998779296875,34.15999984741211,1252400.0,-0.001759055180807989,-1.8000101724226572,-0.6470548636822471,68.21557542629893,63.9204011112643,-0.7392130466529494,-1.540058578399126,-1.8309657052896355,-1.2848039248242529,10.432175234774817,0.21000289916992898,0.6227926525542458,1.3214992523193416,-0.8395065188800075,3.4825050235186943,0.2409963667196635,2.402002137919016,-1.7177850473581984,62.50005960470273,8.335561489530932,1.080502885599676,11,-0.8449993133544993,-1.5450000762939524,-2.1924991607666087,-2.0649986267089915,-0.7099990844726634,4,0.0011747699390194377,-2.0434710497072013,34.110000610351555,-1.09091145539825,33.939998626708984,-1.3414588760699546,33.959999084472656,0.0011747699390194377
5680,2015-11-30,34.049999237060554,34.240001678466804,34.0,34.189998626708984,3776000.0,0.0,-1.0000317894268957,1.2727146622277885,75.51435532510442,65.51494060845909,-0.34255897200822005,-1.4439729441334421,-1.879032376679909,-1.269505855589891,10.763148540615394,0.24000167846680398,0.7119427471860149,1.2134992599487404,-0.9866079282947808,3.4136064481922617,0.11344566582697979,2.313552854070501,-1.5160066189163288,64.10235092163758,4.752305758339283,1.1000535941217597,11,-0.3299999237060618,-1.505000114440925,-2.1924991607666087,-2.0649986267089915,-1.9099998474121094,0,0.012041111794383053,-1.8000101724226572,34.049999237060554,-2.0434710497072013,34.110000610351555,-1.09091145539825,33.939998626708984,0.012041111794383053
5681,2015-12-01,34.77000045776367,34.880001068115234,34.169998168945305,34.330001831054695,4550400.0,0.021145410773444562,1.1515244342976259,-3.142861035422452,78.08467418294157,67.4570086812432,-0.8388017311393057,-2.075040940405742,-2.612967411757829,-1.985035668622963,11.514590099328082,0.8300018310546804,0.994549665181431,1.8095005035400362,-0.535684183913105,4.1546851909931775,0.6369081598134656,2.982092847266607,-2.0544072540217613,91.72928880373549,26.918823187774905,1.1725923437265708,12,-0.5900001525878906,-1.9600000381469727,-2.9125003814697266,-2.7849998474121094,-3.0,1,-0.008052883969242197,-1.0000317894268957,34.049999237060554,-1.8000101724226572,34.049999237060554,-2.0434710497072013,34.110000610351555,-0.008052883969242197
5682,2015-12-02,34.31999969482422,34.830001831054695,34.240001678466804,34.740001678466804,4100800.0,-0.0129422133165078,-1.0344902428918634,-0.9545529420944803,71.52773730555681,68.58833245669683,-0.2820768794597157,-1.5459994259555856,-2.139540302351591,-1.5389628719672643,12.390288745466824,0.5900001525878906,1.2420123670787788,1.2589998245239258,-1.1404549277951617,3.6584545768430097,0.05927244836438206,2.4587272006834695,-1.3446775473575059,42.267972313984586,-25.37151932940054,1.1997273761595422,12,-0.10499954223632812,-1.5099992752075195,-2.5174999237060547,-2.3349990844726562,-2.779998779296875,2,-0.010780854754511293,1.1515244342976259,34.77000045776367,-1.0000317894268957,34.049999237060554,-1.8000101724226572,34.049999237060554,-0.010780854754511293
5683,2015-12-03,33.56999969482422,34.36999893188477,33.47999954223633,34.360000610351555,5124000.0,-0.021853147047466548,1.1975359807097974,1.8809456771509308,74.6376303309348,69.47399619679166,0.5018903275744009,-0.7194747872578873,-1.3772474387133329,-0.8025610565577068,12.538703898248386,0.8899993896484446,1.2795097094787309,0.436999893188478,-1.9310422479050615,2.8050420342820175,-0.7470211773582918,1.6210209637352477,-0.3661160768796847,6.428575321115416,-66.61930363151765,1.1840210705467693,12,0.6100006103515625,-0.7599992752075195,-2.077500343322754,-1.5849990844726562,-1.8699989318847692,3,-0.00506399078018227,-1.0344902428918634,34.31999969482422,1.1515244342976259,34.77000045776367,-1.0000317894268957,34.049999237060554,-0.00506399078018227
5684,2015-12-04,33.919998168945305,33.97999954223633,33.639999389648445,33.650001525878906,2621400.0,0.010425930214561507,-1.344821235958078,-0.3417675065429166,74.21725055569453,70.51564008062644,0.15397486379493586,-1.011048163199213,-1.7154683214852753,-1.1646597457542782,13.409196485208822,0.4099998474121094,1.286932781512661,0.7169984817504798,-1.657506921351846,3.091503884852809,-0.4702542198006867,1.9042511833016462,-0.5149804569802896,31.42843908207534,-44.15871890755436,1.187252701551164,12,0.26000213623047586,-1.1099977493286062,-2.4274988174438406,-1.934997558593743,-2.469997406005856,4,-0.0005895237071299464,1.1975359807097974,33.56999969482422,-1.0344902428918634,34.31999969482422,1.1515244342976259,34.77000045776367,-0.0005895237071299464
5685,2015-12-07,33.990001678466804,34.18000030517578,33.799999237060554,34.130001068115234,3103300.0,0.0020637828213561082,2.1667037543312504,-0.5185227047952627,65.08726685001263,70.6966284066406,0.07807241080296023,-0.9817444866895713,-1.769736546522637,-1.2440043585709475,13.551145451287525,0.38000106811522727,1.273449029467514,0.6920019149780359,-1.6467748435584184,3.0307786735144866,-0.47738646429019127,1.861390294246263,-0.5100021362304759,36.428684312347585,-34.81359475789462,1.1693883792682258,12,0.18999862670897727,-1.1800012588501048,-2.497502326965339,-2.0050010681152415,-2.1800022125244176,0,-0.019123315498118965,-1.344821235958078,33.919998168945305,1.1975359807097974,33.56999969482422,-1.0344902428918634,34.31999969482422,-0.019123315498118965
5686,2015-12-08,33.549999237060554,33.700000762939446,33.34999847412109,33.580001831054695,3490100.0,-0.012945055006719719,1.592605151245699,0.2143051771117275,51.32272622685474,69.15925401573706,0.5071304157955296,-0.40664886425008007,-1.2881612103251712,-0.8155173900367316,13.142226946557306,0.6400032043457173,1.1825757328140654,0.15299949645996946,-2.0409353985965524,2.3469343915164878,-0.9439679510682879,1.2499669439882268,1.3300018310546804,13.513534412100611,-52.572449750662926,1.0969674475282591,12,0.5650005340576101,-0.7399988174438548,-2.1024999618530344,-1.5649986267089915,-2.9599990844726634,1,-0.04202682204101427,2.1667037543312504,33.990001678466804,-1.344821235958078,33.919998168945305,1.1975359807097974,33.56999969482422,-0.04202682204101427
5687,2015-12-09,33.459999084472656,33.81999969482422,33.290000915527344,33.650001525878906,3343000.0,-0.0026825679473780895,1.0,6.332867132867133,46.83197647719021,67.2710214089543,0.5832133990598507,-0.1893147799773658,-1.1525859268621517,-0.7403075583301231,12.791284766326703,0.529998779296875,1.0999537429835655,-0.02400064468383789,-2.0710098911580417,2.023008601790366,-1.0475052679209398,0.999503978553264,1.3894019317626984,15.740600109496036,-44.39472006919721,1.023504623237101,12,0.6250019073486328,-0.649998664855957,-2.1324987411499023,-1.4749984741210938,-2.6399993896484375,2,-0.05050802967574619,1.592605151245699,33.549999237060554,2.1667037543312504,33.990001678466804,-1.344821235958078,33.919998168945305,-0.05050802967574619
5688,2015-12-10,33.470001220703125,33.65999984741211,33.31999969482422,33.439998626708984,1960200.0,0.0002989281680856326,-1.5185153788553103,-0.15790636042402828,41.86755951526055,64.34346408550557,0.5284526531130425,-0.07477376707130645,-1.1333654914692417,-0.7635154644597435,13.039889674561921,0.3400001525878906,1.0308764560145534,-0.09549856185913086,-1.9911050465797118,1.80010792286145,-1.0433018042194249,0.8523046805011631,1.3170237915039067,20.224767260445418,-33.75240602273871,0.9478032423602908,12,0.6149997711181641,-0.6600008010864258,-2.027500629425049,-1.4850006103515625,-2.700000762939453,3,-0.05766358633957758,1.0,33.459999084472656,1.592605151245699,33.549999237060554,2.1667037543312504,33.990001678466804,-0.05766358633957758
5689,2015-12-11,33.25,34.25,33.06999969482422,33.34999847412109,4455400.0,-0.006573086724808386,-4.130446320468379,-3.332994278448587,38.040376235098435,60.17968863106048,0.6962591466677779,0.3523116119875169,-0.8851285281456995,-0.5547802909924826,12.519220814437826,1.1800003051757812,0.9437901279209981,-0.43549976348877095,-1.8501518088870625,0.9791522819095206,-1.1428257861879203,0.2718262592103784,1.477144048339845,15.25425920537937,-32.971996802343625,0.7073260226991462,12,0.7250003814697266,-0.4399995803833008,-1.6799993515014648,-1.2649993896484375,-2.5599994659423864,4,-0.046616518407836094,-1.5185153788553103,33.470001220703125,1.0,33.459999084472656,1.592605151245699,33.549999237060554,-0.046616518407836094
5690,2015-12-14,33.0,33.09000015258789,32.56999969482422,33.0,3467200.0,-0.007518796992481258,4.777773068282965,-0.0,36.666730244711836,55.57769486014607,0.8735126662723687,0.7768167954784388,-0.619531772434442,-0.312265470965329,11.648359078041862,0.6800003051757812,0.8454189712934337,-0.7709997177123995,-1.6990630432598195,0.1570636078350205,-1.235031380486106,-0.30696805493869306,1.6277153871289087,25.595251611028107,-19.171175690383986,0.4640316627737099,12,0.7000007629394531,-0.18999958038330078,-1.2425007820129395,-0.6349992752075195,-1.5200004577636719,0,-0.04696967385031969,-4.130446320468379,33.25,-1.5185153788553103,33.470001220703125,1.0,33.459999084472656,-0.04696967385031969
5691,2015-12-15,33.259998321533196,33.529998779296875,33.189998626708984,33.22999954223633,2782600.0,0.007878737016157489,-5.181786655569427,100.0,41.14585609892738,52.20193028163168,0.4210758309283591,0.5845951320645426,-0.8692948171824426,-0.572006054886387,12.509304390108067,0.529998779296875,0.7275528181166706,-0.5350013732910242,-1.3758908629954973,0.30588811641344904,-0.9554461181432643,-0.114556628438784,1.2030998102113344,41.07133936721408,-2.5593166544321804,0.42044474485223793,12,0.21000099182129617,-0.4499979019164968,-1.5024991035461355,-0.8949975967407156,-1.7099990844726456,1,-0.04359587879630322,4.777773068282965,33.0,-4.130446320468379,33.25,-1.5185153788553103,33.470001220703125,-0.04359587879630322
5692,2015-12-16,33.790000915527344,33.860000610351555,33.27000045776367,33.5,2178700.0,0.015935135921249177,1.744184808644333,9.66709053916811,46.19049089561573,49.04113701104066,-0.2145785277407981,0.08576788771021882,-1.37302107697424,-1.09595190848097,12.767489320748348,0.6000022888183594,0.5828903831741314,-0.02199878692626811,-0.8471204820155407,0.8031229081630045,-0.43455963447090085,0.3905620606183646,0.5216493412635614,72.61910708852368,30.988753727366515,0.4125608475446363,12,-0.3800010681152344,-0.9800004959106445,-1.9950013160705566,-1.4250001907348633,-1.970001220703125,2,-0.09470259473917253,-5.181786655569427,33.259998321533196,4.777773068282965,33.0,-4.130446320468379,33.25,-0.09470259473917253
5693,2015-12-17,33.360000610351555,33.61999893188477,33.22999954223633,33.40999984741211,2999500.0,-0.012725667165584209,-1.5161139481942254,-0.17241061797903057,42.45079928981682,45.51153131483203,0.20394808294561528,0.5162461728699483,-0.9160411936757171,-0.6639305558963784,12.901101795568803,0.5600013732910156,0.32576745686476016,-0.4354991912841868,-1.2837663522592706,0.412767969690897,-0.8596327717717287,-0.011365610796644887,0.8123176014820146,47.02385547749513,7.701528974390939,0.42413358048754346,12,0.04999923706055398,-0.5500001907348562,-1.5650010108947683,-0.9949998855590749,-1.7900009155273366,3,-0.07613911477984736,1.744184808644333,33.790000915527344,-5.181786655569427,33.259998321533196,4.777773068282965,33.0,-0.07613911477984736
5694,2015-12-18,32.799999237060554,33.080001831054695,32.790000915527344,32.959999084472656,4421200.0,-0.016786611602076396,-2.222295220938937,3.2000457770650934,37.81679384771884,42.48147875902161,0.6575148237456929,1.0339612682507848,-0.3501630474711348,-0.10833737880721372,12.505833525883236,0.5699996948242116,0.10711479630859344,-0.9350006103515582,-1.885313961183705,0.015312740480588616,-1.4101572857676317,-0.4598439349354848,1.2441334934122708,17.8294092250558,-17.60004382978116,0.47515667541607254,12,0.6100006103515554,0.010001182556145238,-1.0049996376037669,-0.4349985122680735,-1.5699996948242259,4,-0.061890208125468416,-1.5161139481942254,33.360000610351555,1.744184808644333,33.790000915527344,-5.181786655569427,33.259998321533196,-0.061890208125468416
5695,2015-12-21,32.939998626708984,33.360000610351555,32.779998779296875,33.299999237060554,2911900.0,0.004268274173928832,1.41665739489792,2.250005960470306,29.890136976654105,40.10007995344377,0.39438272357261184,0.8476353623070025,-0.47737963028311015,-0.26363170008293935,11.984043775386263,0.5800018310546804,-0.0792718053508068,-0.7380010604858427,-1.7367079786200108,0.26070585764832543,-1.2373545195529232,-0.23864760141876218,0.9862034609119519,14.814775569024807,-12.935739748600994,0.4993534590670824,12,0.470001220703125,-0.12999820709228516,-1.2799992561340332,-0.5749979019165039,-0.7199974060058594,0,-0.06830595587296073,-2.222295220938937,32.799999237060554,-1.5161139481942254,33.360000610351555,1.744184808644333,33.790000915527344,-0.06830595587296073
5696,2015-12-22,33.22999954223633,33.279998779296875,32.84999847412109,33.02000045776367,2350600.0,0.008803914013894243,1.7742173656232,-0.5833298012122125,37.585450311301116,39.07268815723386,0.06058772916213684,0.5271688181474445,-0.7477406062937533,-0.568194828482099,11.69929270701296,0.43000030517578836,-0.2900737142945502,-0.41150016784668253,-1.4201218608199753,0.5971215251266102,-0.9158110143333289,0.09281067863996384,0.5877063539608685,41.66666666666694,15.101792000742751,0.5043108464866478,12,0.18000030517578125,0.24000167846679688,-1.5900001525878906,-0.8649988174438477,-0.7000007629394531,1,-0.052663256819359794,1.41665739489792,32.939998626708984,-2.222295220938937,32.799999237060554,-1.5161139481942254,33.360000610351555,-0.052663256819359794
5697,2015-12-23,33.959999084472656,34.06999969482422,33.560001373291016,33.56999969482422,2689400.0,0.021968087640461098,-1.4878207633190048,1.857148047229791,54.4622249845492,40.47209543159927,-0.6604851765418971,-0.21213161113678325,-1.4224550840041346,-1.3110545460882008,12.073686401987047,0.8400001525878906,-0.4106700053202488,0.3174993515014677,-0.6924073054818933,1.3274060084848287,-0.18745397699021282,0.8224526799931482,-1.3899993896484375,91.47282695480918,59.78478363106696,0.504953328491679,12,-0.5499992370605469,-0.2349987030029297,-2.299999237060547,-1.5949983596801758,-1.6599998474121023,2,-0.07096583958725777,1.7742173656232,33.22999954223633,1.41665739489792,32.939998626708984,-2.222295220938937,32.799999237060554,-0.07096583958725777
5698,2015-12-24,34.130001068115234,34.25,34.029998779296875,34.130001068115234,805900.0,0.005005947827610768,-1.1999618539004386,0.0,52.5059928786485,42.07938616977151,-0.8124594825627725,-0.4011242317596526,-1.5408267023548277,-1.499445594752295,12.285249241882365,0.29000091552734375,-0.42953615298253567,0.4865013122558608,-0.5253921599449001,1.4983947844566217,-0.01944542384452319,0.9924480483562448,-1.5300013732910145,91.83681413357138,57.632605453573674,0.5059467361003818,12,-0.720001220703125,-0.4050006866455078,-2.0700016021728516,-1.765000343322754,-1.7400016784667898,3,-0.06768242897739185,-1.4878207633190048,33.959999084472656,1.7742173656232,33.22999954223633,1.41665739489792,32.939998626708984,-0.06768242897739185
5699,2015-12-28,34.09000015258789,34.139999389648445,33.86999893188477,33.919998168945305,1489600.0,-0.0011720162401258616,-1.0000000000001052,100.0,51.20190147470652,43.694405195326475,-0.7160770655350817,-0.37731819433506075,-1.4721294585157736,-1.4814464789653528,12.418468912860549,0.2700004577636719,-0.4216663653969803,0.444500350952147,-0.5709280697070653,1.4599287716113594,-0.0632138593774556,0.9522145612817496,-1.4240004455566364,89.11566567709522,52.91287899048471,0.5077142103296062,12,-0.5750007629394531,-0.36499977111816406,-1.9650001525878906,-1.7249994277954102,-3.620000839233402,0,-0.07392198434978214,-1.1999618539004386,34.130001068115234,-1.4878207633190048,33.959999084472656,1.7742173656232,33.22999954223633,-0.07392198434978214
5700,2015-12-29,34.459999084472656,34.560001373291016,34.290000915527344,34.31999969482422,1833900.0,0.01085359138247699,-1.70004577706569,0.8235162122741718,61.12467134440301,45.91427355593488,-0.9579325525353539,-0.7536669490113042,-1.8120870540674971,-1.8667289190333989,12.74838388970705,0.470001220703125,-0.38401797974741214,0.79399929046631,-0.2711505594095911,1.8591491403422111,0.2614243655283559,1.3265742154042641,-1.7306393657226522,94.15192284955174,52.80383760717155,0.5325749249379513,12,-0.7899990081787109,-0.7349987030029297,-2.1599998474121094,-2.094998359680176,-4.429998397827145,1,-0.09373185223593739,-1.0000000000001052,34.09000015258789,-1.1999618539004386,34.130001068115234,-1.4878207633190048,33.959999084472656,-0.09373185223593739
5701,2015-12-30,34.490001678466804,34.740001678466804,34.360000610351555,34.439998626708984,3238400.0,0.0008706498778656702,-2.6190735694821794,0.3571662125341107,62.77915609266199,47.7574585778289,-0.8885513648763279,-0.8492641079840979,-1.8062446773094436,-1.9032137382588843,12.511600725200815,0.3800010681152486,-0.30597758360143956,0.8380018234253015,-0.1719827139214729,1.847986360772076,0.33300955475191074,1.3429940920986922,-1.6508034604443367,78.81356480134497,32.812451559561026,0.504992268673389,12,-0.730001449584968,-0.7650012969970774,-2.065002441406257,-2.1250009536743235,-5.80000114440919,2,-0.06581618867188721,-1.70004577706569,34.459999084472656,-1.0000000000001052,34.09000015258789,-1.1999618539004386,34.130001068115234,-0.06581618867188721
5702,2015-12-31,33.950000762939446,34.27000045776367,33.939998626708984,34.259998321533196,1443200.0,-0.015656737873239845,-1.0000000000000862,-6.19957277998081,55.263142484517374,49.18105226612896,-0.36148130768692255,-0.3566916083492728,-1.1949924286475735,-1.3781701240891167,12.020695216277678,0.5500030517578196,-0.20631792338353705,0.31650085449218324,-0.6547774601835172,1.2877791691678837,-0.169138302845667,0.8021400118300335,-0.9587382680814329,9.195583734531352,-38.410976146218715,0.48563915733785,12,-0.19000053405761008,-0.22500038146971946,-1.5250015258788991,-1.5850000381469656,-5.360000610351555,3,-0.04182627251050541,-2.6190735694821794,34.490001678466804,-1.70004577706569,34.459999084472656,-1.0000000000001052,34.09000015258789,-0.04182627251050541
5703,2016-01-04,33.400001525878906,33.509998321533196,33.049999237060554,33.5,3416500.0,-0.016200271714306713,6.666963377416744,0.3225782634376846,51.53375573178894,50.70515914213675,0.21768016441927784,0.18964182098464732,-0.563834373820697,-0.8469572515665078,12.121777999022944,0.900001525878892,-0.1502621919340399,-0.22499847412109375,-1.201577538785216,0.7515805905430284,-0.7132880064531548,0.2632910582109673,1.3400001525878977,20.710164686337116,-29.708630613150447,0.4882895323320594,1,0.3599987030029297,0.3249988555908203,-0.9750022888183594,-1.0350008010864258,-4.3600006103515625,0,-0.032934198759423716,-1.0000000000000862,33.950000762939446,-2.6190735694821794,34.490001678466804,-1.70004577706569,34.459999084472656,-0.032934198759423716
5704,2016-01-05,33.900001525878906,33.939998626708984,33.34000015258789,33.360000610351555,2927600.0,0.01497005919633243,-1.0689537239220226,-5.400091554131452,58.75486670100384,53.912351333731166,-0.12278776206507303,-0.3287903412985571,-0.9945349583165921,-1.3523289029724452,12.395717340330432,0.5999984741210938,-0.14215420845970073,0.27600135803222514,-0.699346202862877,1.2513489189273272,-0.2116724224153259,0.7636751384797762,0.806200103759771,50.29592076275735,-3.128099415709926,0.4876737804475507,1,-0.10500144958496094,-0.1750011444091797,-1.4750022888183594,-1.5350008010864258,-4.750001907348633,1,-0.04454283387207936,6.666963377416744,33.400001525878906,-1.0000000000000862,33.950000762939446,-2.6190735694821794,34.490001678466804,-0.04454283387207936
5705,2016-01-06,33.34000015258789,33.5,33.11999893188477,33.15999984741211,3315800.0,-0.016519213807808186,-1.92306112268563,0.33333333333332893,50.7353095859519,55.373446808692364,0.5586710465057436,0.1897461090077499,-0.3796616572129352,-0.80180844107403,12.356338840363712,0.7800025939941335,-0.09089359596309521,-0.2514999389648409,-1.218781796357277,0.7157819184275951,-0.7351408676610589,0.2321409897313771,1.3330774291992213,17.159792697460666,-36.26417415127523,0.4836409286962197,1,0.5550003051757884,0.38500022888183594,-0.4850006103515625,-0.9749994277954102,-3.6800003051757812,2,-0.08608280822130199,-1.0689537239220226,33.900001525878906,6.666963377416744,33.400001525878906,-1.0000000000000862,33.950000762939446,-0.08608280822130199
5706,2016-01-07,32.139999389648445,32.689998626708984,32.049999237060554,32.40999984741211,7041300.0,-0.03599282415858962,-1.8444369092528028,-1.4999999999999605,36.497550730410566,53.37737189156584,1.7743915250689426,1.3477994306545895,0.8591745171961023,0.3811582175217936,12.955800387624915,1.2900009155273366,0.013000256515113051,-1.3810007095336871,-2.5462871571293206,-0.21571426193805365,-1.9636439333315039,-0.7983574857358704,2.5006166252441346,4.054058698192329,-45.002732520397906,0.582643223797818,1,1.2550010681152344,1.325000762939446,0.9924998283386159,0.22500133514403586,-1.8299999237060582,3,-0.06565024091700866,-1.92306112268563,33.34000015258789,-1.0689537239220226,33.900001525878906,6.666963377416744,33.400001525878906,-0.06565024091700866
5707,2016-01-08,31.770000457763672,32.56999969482422,31.70000076293945,32.540000915527344,3081100.0,-0.011512101397361585,1.0963879786192687,2.8518487121887186,36.85951778498126,51.63887465893615,2.012730099447616,1.6703351423391695,1.267733885610724,0.7294034890601893,13.564086520640995,0.8699989318847692,0.13958877314549056,-1.6664997100830092,-3.0709635149454257,-0.2620359052205927,-2.3687316125142175,-0.964267807651801,2.766990886015627,3.124989356303436,-44.28093649320085,0.7022319024312099,1,1.4500007629394531,1.4950008392333984,1.7249999046325684,0.8000001907348633,-1.7100009918212855,4,-0.09694680136378142,-1.8444369092528028,32.139999389648445,-1.92306112268563,33.34000015258789,-1.0689537239220226,33.900001525878906,-0.09694680136378142
5708,2016-01-11,31.540000915527344,31.82999992370605,31.170000076293945,31.809999465942386,4113900.0,-0.007239519638726488,3.258070867352978,0.35064725961229287,38.986038353679426,50.281556534377586,2.052549514740903,1.842812222901344,1.5099155163451883,0.9343346912709904,14.378004915319279,0.6599998474121058,0.1962567848026069,-1.7999992370605469,-3.440204954944896,-0.1597935191761941,-2.620102096002725,-0.9798963781183687,2.826770993401567,13.35743800941556,-36.22866399796676,0.8201028589421759,1,1.4149999618530273,1.4149999618530273,1.9724993705749512,1.0299997329711914,-1.8400001525878942,0,-0.09353204430273654,1.0963879786192687,31.770000457763672,-1.8444369092528028,32.139999389648445,-1.92306112268563,33.34000015258789,-0.09353204430273654
5709,2016-01-12,31.70000076293945,31.79999923706055,31.32999992370605,31.56999969482422,2956100.0,0.005072918286864736,1.8484978094258084,-0.48148802249268663,39.198635216932445,47.845330297991964,1.696254965331132,1.6450805136221938,1.3603394988363569,0.7558502852838807,14.528145848413466,0.4699993133544993,0.10544890000612384,-1.5624994277954123,-3.3595835206346187,0.2345846650437906,-2.461041474215012,-0.6639573813758126,2.4110293993786662,22.7468113304697,-29.947235362955038,0.8985420464196016,1,1.2550001144409215,1.2550001144409215,1.7949995994567907,0.8699998855590856,-2.140001296997063,1,-0.08391166509124881,3.258070867352978,31.540000915527344,1.0963879786192687,31.770000457763672,-1.8444369092528028,32.139999389648445,-0.08391166509124881
5710,2016-01-13,31.45000076293945,32.209999084472656,31.32999992370605,32.18000030517578,3527900.0,-0.00788643514142362,1.227854152482227,-5.6153349570118305,34.38598815972459,44.69053386099892,1.6476536881970638,1.8688198857025107,1.6293565698605228,0.9984980368113803,15.20139629933788,0.8799991607666051,-0.005212561501693358,-1.7349994659423835,-3.705107735388939,0.2351088035041755,-2.7200536006656613,-0.7499453312191058,2.4257469924967303,18.421115373369894,-34.194419847666744,0.985054134723279,1,1.269999504089359,1.5050001144409215,2.0449995994567907,1.1199998855590856,-1.860000610351559,2,-0.07313199009901095,1.8484978094258084,31.70000076293945,3.258070867352978,31.540000915527344,1.0963879786192687,31.770000457763672,-0.07313199009901095
5711,2016-01-14,31.809999465942386,31.88999938964844,31.09000015258789,31.35000038146973,4237300.0,0.011446699340852184,1.5806471460477938,-0.630136127296002,29.831162190006964,41.86475827271999,0.9694678610662599,1.469988148823962,1.2800550274410547,0.6478555967958819,15.488784799417049,0.7999992370605504,-0.11104579522792335,-1.30250082015991,-3.3655174600650035,0.7605158197451836,-2.3340091401124603,-0.27099250020735965,1.849288475162414,48.64861730068869,0.9090961738958114,1.0315083199525477,1,0.7049999237060511,1.1050014495849574,1.6850008964538539,0.7600011825561488,-2.5,3,-0.06758879769338533,1.227854152482227,31.45000076293945,1.8484978094258084,31.70000076293945,3.258070867352978,31.540000915527344,-0.06758879769338533
5712,2016-01-15,30.59000015258789,30.770000457763672,30.25,30.3799991607666,5119200.0,-0.03835269832873456,-1.21277113812065,0.4565248038744133,22.257050761175563,38.61179105376294,1.8581308660394456,2.5697097732279772,2.496150781866511,1.8860193968576198,15.702747408846477,1.5599994659423864,-0.34331906000151236,-2.36250009536743,-4.684394895335473,-0.04060529539938429,-3.523447495351455,-1.2015526953834055,2.812359009665215,17.346954663469585,-23.789491780185433,1.160947399984023,1,1.5049991607666016,1.9050006866455078,2.872499942779541,1.9800004959106445,-1.4400005340576172,4,-0.009153340478875949,1.5806471460477938,31.809999465942386,1.227854152482227,31.45000076293945,1.8484978094258084,31.70000076293945,-0.009153340478875949
5713,2016-01-19,30.81999969482422,31.06999969482422,30.559999465942386,31.059999465942386,4357900.0,0.007518781990488721,2.923075230165398,-1.1428506553074165,25.114150611454846,34.873933710479726,1.3674757866290363,2.2552929899910765,2.2706426481838946,1.6814543397336905,15.84764854791077,0.5100002288818324,-0.6059332348718343,-2.005500507354739,-4.504641424013947,0.49364040930447217,-3.2550709656843466,-0.7559300490251353,2.204076367958514,29.0816306670663,-5.738501353465985,1.2495704583296052,1,1.0550003051757812,1.6750011444091797,2.6275010108947754,1.7500009536743164,-1.1800003051757777,1,-0.0246593198055568,-1.21277113812065,30.59000015258789,1.5806471460477938,31.809999465942386,1.227854152482227,31.45000076293945,-0.0246593198055568
5714,2016-01-20,30.770000457763672,31.04999923706055,29.959999084472656,30.46999931335449,5081200.0,-0.0016222984281516473,1.5348878987418006,-1.250005960470158,20.48001098632824,31.512233866077104,1.0357086696108304,2.261352804258479,2.3120721318577324,1.743283482648529,16.81262673996342,1.0900001525878942,-0.8205927367731363,-1.9539998054504366,-4.617020821401788,0.7090212105009144,-3.2855103134261157,-0.6224892974747611,1.9211864774851364,36.00006103515625,8.326233070256428,1.3315105079756762,1,0.5549983978271484,1.5799999237060547,2.6775002479553223,1.8000001907348633,-1.3999996185302734,2,-0.03477412021143622,2.923075230165398,30.81999969482422,-1.21277113812065,30.59000015258789,1.5806471460477938,31.809999465942386,-0.03477412021143622
5715,2016-01-21,30.690000534057614,30.8799991607666,30.20000076293945,30.690000534057614,5120800.0,-0.002599932483454803,2.5789648041439475,0.0,19.84124797571188,29.661533559999473,0.7825706611499896,2.2810988239704137,2.396258322234477,1.827103961563484,17.502635721731295,0.679998397827152,-0.9968430613228207,-1.9214998245239308,-4.732113522576103,0.8891138735282382,-3.3268066735500135,-0.516192975497848,1.618820102082534,37.82390332412247,15.932398181595822,1.4053068490260845,1,0.5749988555908239,1.659999847412113,2.7024998664855993,1.8800001144409215,-2.0200004577636683,3,-0.03681984517599568,1.5348878987418006,30.770000457763672,2.923075230165398,30.81999969482422,-1.21277113812065,30.59000015258789,-0.03681984517599568
5716,2016-01-22,31.479999542236328,31.690000534057614,31.309999465942386,31.61000061035156,6369300.0,0.025741251040449775,1.6206887479940169,-100.0,31.145015672301625,29.02658888081284,-0.1239270747424932,1.426404512478527,1.6364754837020428,1.04460008092191,17.8609168999502,1.0,-1.260431905771192,-1.0440008163452177,-3.882365331183081,1.7943636984926457,-2.4631830737641494,0.375181441073714,0.4999860766703712,87.86122451679641,61.70496972624569,1.4191822574189308,1,-0.3950004577636719,0.8700008392333984,1.775001049041748,1.090001106262207,-2.4599990844726562,4,-0.060038100925403404,2.5789648041439475,30.690000534057614,1.5348878987418006,30.770000457763672,2.923075230165398,30.81999969482422,-0.060038100925403404
5717,2016-01-25,31.54999923706055,31.96999931335449,31.53000068664551,31.8700008392334,3364700.0,0.0022236243914268705,-1.4444456218243944,2.4615305613428022,34.761091067003676,28.557150293404426,-0.2552590041262093,1.2296405644960338,1.5932926771884333,0.9888058287165968,17.25817336424323,0.4899997711181605,-1.4524972586783775,-0.8535011291503842,-3.639317392272833,1.9323151339720646,-2.246409260711605,0.5394070024108402,-1.5900001525878942,79.10447619562784,50.10054871608278,1.3929081315612237,1,-0.4650001525878942,0.8000011444091761,1.5900006294250453,1.0200014114379847,-2.539999008178711,0,-0.07099840967624882,1.6206887479940169,31.479999542236328,2.5789648041439475,30.690000534057614,1.5348878987418006,30.770000457763672,-0.07099840967624882
5718,2016-01-26,31.81999969482422,31.989999771118164,31.32999992370605,31.71999931335449,4076500.0,0.008557859407061663,1.9999956651220212,-0.3124996274728499,32.19175397800019,27.778607933523066,-0.5379343164853552,0.8197355654906175,1.3499308652015998,0.7441456897037497,16.51442274972581,0.6599998474121129,-1.453189619982048,-0.4680006027221708,-3.1417140164487023,2.2057128110043642,-1.8048573095854366,0.8688561041410949,-1.8198006057739242,91.62561483785193,62.61688680728676,1.3368567068632675,1,-0.7350006103515625,0.5300006866455078,1.2900004386901855,0.7500009536743164,-3.0799999237060547,1,-0.08390949408865778,-1.4444456218243944,31.54999923706055,1.6206887479940169,31.479999542236328,2.5789648041439475,30.690000534057614,-0.08390949408865778
5719,2016-01-27,31.56999969482422,32.200000762939446,31.420000076293945,32.06999969482422,4807500.0,-0.007856693978556706,1.0526276163228627,-4.999980926586254,33.99636465227937,27.735316432695818,-0.3445470515877602,0.9183476528239254,1.6561292548149567,1.002482056990857,15.897546638721034,0.7800006866455007,-1.4388727672532973,-0.5920005798339858,-3.1428449193710435,1.958843759703072,-1.867422749602511,0.683421589934543,-1.4902085784912096,68.49994659423858,36.42298075114165,1.2754221697685286,1,-0.4899997711181676,0.7800006866455078,1.5400004386901855,1.0000009536743164,-2.6999988555908203,2,-0.06113399822085508,1.9999956651220212,31.81999969482422,-1.4444456218243944,31.54999923706055,1.6206887479940169,31.479999542236328,-0.06113399822085508
5720,2016-01-28,31.229999542236328,32.049999237060554,30.96999931335449,32.040000915527344,5108800.0,-0.010769723024217637,1.6024156743067846,1.6200027465820312,40.25694916971009,28.893737208218386,-0.043623387531884106,1.0582121828279583,2.03535095209007,1.3399844998002663,14.982256667016792,1.0799999237060653,-1.4377170252067017,-0.77050075531006,-3.1088994199291307,1.5678979093090106,-1.939700087619599,0.3986985769994753,-1.0229958471069338,21.138205078503937,-13.885172845276287,1.1691993323095362,1,-0.149999618530277,1.1200008392333984,1.8800005912780762,1.340001106262207,-2.3599987030029297,3,-0.05955807653751055,1.0526276163228627,31.56999969482422,1.9999956651220212,31.81999969482422,-1.4444456218243944,31.54999923706055,-0.05955807653751055
5721,2016-01-29,32.220001220703125,32.240001678466804,31.54999923706055,31.649999618530273,5121300.0,0.031700342394430425,1.2622937492378044,-0.7037044886195057,54.25331767071139,32.44887797594459,-1.0832672764497033,-0.11654732564052495,1.0488489540269086,0.36183884070436534,13.758827327750216,1.0100021362304759,-1.426956207248086,0.3330009460449226,-1.696592371815271,2.3625942639051125,-0.6817957128851759,1.3477976049750175,-1.893417701505129,98.42516373881632,56.91447068223876,1.0147966589300952,1,-1.1200008392333949,0.12999916076660156,0.8899989128112793,0.34999942779541016,-3.2600021362304688,4,-0.11018004375890922,1.6024156743067846,31.229999542236328,1.0526276163228627,31.56999969482422,1.9999956651220212,31.81999969482422,-0.11018004375890922
5722,2016-02-01,32.529998779296875,32.77000045776367,31.940000534057614,32.02000045776367,5091600.0,0.009621277059249644,-1.477618483682145,0.8947313824892503,59.2178655861426,36.23817963979879,-1.2171305386470763,-0.5674773159374737,0.7244259592956652,0.04598070119270403,12.935792156128123,0.8299999237060582,-1.3543755346017932,0.7139986038208015,-1.0995810899096625,2.5275782975512655,-0.1927912430444323,1.6207884506860317,-2.0503418073573734,86.66658189567025,39.87645762088608,0.9067898468652313,2,-1.164999008178711,-0.17999839782714844,0.9100017547607422,0.040001869201660156,-3.2499980926513636,0,-0.10790035208261606,1.2622937492378044,32.220001220703125,1.6024156743067846,31.229999542236328,1.0526276163228627,31.56999969482422,-0.10790035208261606
5723,2016-02-02,32.299999237060554,32.529998779296875,32.150001525878906,32.529998779296875,5617200.0,-0.007070382750296922,2.304330519297431,-0.450980978809647,55.51469711695573,40.13092254320184,-0.8438557353787495,-0.4470321443484906,0.9292929971789405,0.2771852979500764,13.327576389085769,0.37999725341796875,-1.288357336284868,0.5389991760253992,-1.1335521850266446,2.211550537077443,-0.2972765045006227,1.375274856551421,-1.5913079165386357,73.88883767307898,23.063609798211104,0.8362756805260221,2,-0.8149986267089915,0.05000114440917258,1.267500877380364,0.2700014114379812,-3.299999237060554,1,-0.10185755683869546,-1.477618483682145,32.529998779296875,1.2622937492378044,32.220001220703125,1.6024156743067846,31.229999542236328,-0.10185755683869546
5724,2016-02-03,32.389999389648445,32.81999969482422,31.979999542236328,32.77000045776367,7715400.0,0.0027863824988771935,2.5000039736467747,1.652181845322031,58.901510636007544,44.47095172767913,-0.7597932116963229,-0.691406965303738,0.8043718471648944,0.17487473331083692,13.239928102821624,0.8400001525878906,-1.0330481415346355,0.7044994354248111,-0.6715430080123355,2.080541878861961,0.016478213706236033,1.3925206571433861,-1.4751771554023492,76.75674505352474,20.93073207804307,0.6880212217185744,2,-0.49499988555908914,-0.03999900817871804,1.1775007247924734,0.18000125885009055,-2.819999694824226,2,-0.11268909192066201,2.304330519297431,32.299999237060554,-1.477618483682145,32.529998779296875,1.2622937492378044,32.220001220703125,-0.11268909192066201
5725,2016-02-04,30.46999931335449,30.53000068664551,29.920000076293945,30.13999938964844,12627600.0,-0.05927755827335923,1.7110977362025068,-0.8684184108818929,40.20467200278404,45.47758020884384,1.2580111536771632,1.0567347877723137,2.6641635944621704,2.0709553627571786,14.027180016227083,2.4699993133544993,-0.844074034015847,-1.0720005989074757,-2.313588418458526,0.169587220643578,-1.6927945086830043,-0.4512066891319506,2.35000038146973,18.96549342786756,-36.20823769586259,0.6207939097755265,2,0.9000005722045934,1.8600015640258825,3.1500005722045934,2.1000013351440465,-1.1199989318847585,3,-0.052510617334337706,2.5000039736467747,32.389999389648445,2.304330519297431,32.299999237060554,-1.477618483682145,32.529998779296875,-0.052510617334337706
5726,2016-02-05,30.03000068664551,30.21999931335449,29.809999465942386,30.170000076293945,11240200.0,-0.014440388468145882,2.416695806974642,-0.4242406727740353,45.379539044493214,46.657407761898234,1.643532169693671,1.4024572778161364,3.0414683434493774,2.4863088835091993,14.790010533189523,0.6599998474121023,-0.6259343444166277,-1.4064992904663036,-2.785152336155999,-0.027846244776611684,-2.095825813311148,-0.7171727676214559,2.7899990081787074,7.3090100988082645,-50.47465508666669,0.6893265228448464,2,1.2849988937377894,2.2449998855590856,3.6674995422363246,2.539999961853024,-1.5700016021728551,4,-0.03862803266361459,1.7110977362025068,30.46999931335449,2.5000039736467747,32.389999389648445,2.304330519297431,32.299999237060554,-0.03862803266361459
5727,2016-02-08,28.690000534057614,29.09000015258789,28.290000915527344,29.06999969482422,11646500.0,-0.044622048682929294,2.809519484471006,2.7142915531336094,35.146441622465545,46.98570638906105,2.8331094341563023,2.6349771493026886,4.302555860700341,3.7889912048924863,15.599257278451978,1.7399997711181676,-0.41838917893692695,-2.5924994468688993,-4.427020275770506,-0.7579786179672965,-3.5097598613197043,-1.675239032418098,4.009599151611329,8.830016033522108,-50.412061803060645,0.9172604144508022,2,1.8649997711181676,2.590000152587894,5.052499771118168,3.8800001144409215,-0.05000114440917258,0,0.009410893879020055,2.416695806974642,30.03000068664551,1.7110977362025068,30.46999931335449,2.5000039736467747,32.389999389648445,0.009410893879020055
5728,2016-02-09,28.59000015258789,28.79999923706055,28.29999923706055,28.31999969482422,6107900.0,-0.0034855482610052224,-2.2257921614471914,-0.7105290896405577,34.903039553986716,47.08644804480632,2.711940660286114,2.6378849024883166,4.315374075533597,3.8481586584657066,15.957248819981352,0.5,-0.3532174901684293,-2.5449997901916497,-4.73272102999524,-0.357278550388056,-3.638860410093443,-1.4511391702898528,3.8450236068725587,6.622501498932222,-53.26442806492622,1.0938606199017964,2,1.9650001525878906,2.5249996185302734,5.152500152587891,3.9800004959106445,0.22999954223632812,1,0.02413433124781439,2.809519484471006,28.690000534057614,2.416695806974642,30.03000068664551,1.7110977362025068,30.46999931335449,0.02413433124781439
5729,2016-02-10,29.040000915527344,29.3799991607666,28.940000534057614,28.979999542236328,4790100.0,0.015739795751582797,-5.285722070844418,0.22222693171703473,39.130434782608724,46.96127977957283,2.0845290170761928,2.0853003206798846,3.783557006261276,3.3564933589250074,16.087432671893747,0.7899990081787109,-0.3259806520907169,-1.9619990348815932,-4.321753932843478,0.3977558630802882,-3.141876483862532,-0.7821215859006507,3.146321473297121,33.48214627832812,-27.98956728307106,1.1798774489809414,2,1.5149993896484375,2.0749988555908203,4.7024993896484375,3.5299997329711914,-0.5600013732910156,2,-0.001377441951317393,-2.2257921614471914,28.59000015258789,2.809519484471006,28.690000534057614,2.416695806974642,30.03000068664551,-0.001377441951317393
5730,2016-02-11,29.149999618530273,29.5,28.8799991607666,29.5,4851600.0,0.0037878340060284454,2.5428580770677,-5.833206179668129,33.14037179232031,44.61539690419604,1.842178887207929,1.891114855198154,3.5913333164645067,3.1961052055057593,16.71470089572497,0.6200008392333984,-0.30947153391619153,-1.7370002746582038,-4.2254919055440965,0.7514913562276888,-2.981246090101152,-0.4927544592152593,2.8025434818963646,44.55955528103776,-13.013332099438848,1.2442458154429457,2,1.4050006866455078,1.7450008392333984,4.6100006103515625,3.4200010299682617,-0.75,3,0.014408236081998371,-5.285722070844418,29.040000915527344,-2.2257921614471914,28.59000015258789,2.809519484471006,28.690000534057614,0.014408236081998371
5731,2016-02-12,29.65999984741211,29.68000030517578,29.13999938964844,29.18000030517578,2995700.0,0.017495719916155172,1.0769247698345608,-1.3714257687969003,37.14285862573294,42.16261835303941,1.0402469312857434,1.2772696320364538,2.980127704356306,2.6514222907722385,17.059581515130134,0.5400009155273402,-0.2887186626336984,-1.119500064849852,-3.625798712100341,1.3867985824006368,-2.3726493884750965,0.13364925877539235,2.0727907219205726,98.56111751468248,41.906140649016635,1.253149323625244,2,0.8950004577636719,0.8950004577636719,4.15000057220459,3.1100006103515625,-1.489999771118164,4,-0.010451768966189934,2.5428580770677,29.149999618530273,-5.285722070844418,29.040000915527344,-2.2257921614471914,28.59000015258789,-0.010451768966189934
5732,2016-02-16,30.309999465942386,30.459999084472656,29.65999984741211,29.76000022888184,5606500.0,0.021915024338309053,-1.1333312988281048,1.1458328366274866,40.23285452205854,40.46463584249528,0.047185848844861766,0.637924217044862,2.248896208283117,1.991403934023051,16.34944051014976,0.7999992370605469,-0.2851101120210977,-0.45550041198730185,-2.969372736748337,2.058371912773733,-1.7124365743678176,0.8014357503932139,1.2162237241619742,93.0555727256192,39.13774299626323,1.2569361623805175,2,0.24500083923339488,0.24500083923339488,3.120000839233395,2.500000953674313,-2.299999237060547,1,-0.06103597538985339,1.0769247698345608,29.65999984741211,2.5428580770677,29.149999618530273,-5.285722070844418,29.040000915527344,-0.06103597538985339
5733,2016-02-17,30.059999465942386,30.15999984741211,29.57999992370605,29.76000022888184,4602000.0,-0.008248103081655023,1.3199996948242658,0.5454539149251971,40.23285452205853,38.39034071872317,-0.060316003412534513,0.8728173520366553,2.4372629243774675,2.228392699969593,16.02491220279678,0.7299995422363352,-0.45718937305476715,-0.6675004005432079,-3.2008053936541963,1.865804592567784,-1.934152897098702,0.5991520960122863,1.2720503876873543,74.6835672249889,21.676269979974677,1.2666524965554955,2,-0.6499986648559606,0.4950008392333949,3.1825017929077113,2.750000953674313,-2.0599994659423864,2,-0.047238858999408384,-1.1333312988281048,30.309999465942386,1.0769247698345608,29.65999984741211,2.5428580770677,29.149999618530273,-0.047238858999408384
5734,2016-02-18,29.70000076293945,29.8700008392334,29.6200008392334,29.71999931335449,4789100.0,-0.011976004970020382,-1.7778025028876492,-0.06666200424704043,40.12903527489214,38.381936637846295,-0.13636128507150502,1.2106129784466155,2.7188911590997797,2.570759604733123,15.173099365436633,0.4399986267089879,-0.7174414243214073,-0.9739991188049366,-3.548385730827224,1.6003874932173545,-2.2611924248160804,0.3131941872062072,1.449526154404147,51.89883808661514,-4.927369900031138,1.2871933060111451,2,-0.3250007629394496,0.8549995422363317,3.2550001144409215,3.1099996566772496,-1.75,3,-0.029629664831972713,1.3199996948242658,30.059999465942386,-1.1333312988281048,30.309999465942386,1.0769247698345608,29.65999984741211,-0.029629664831972713
5735,2016-02-19,29.559999465942386,29.60000038146973,29.170000076293945,29.170000076293945,4258600.0,-0.004713848262649201,-1.2051332211745556,-19.501382927992548,30.72461324336544,36.75361154883209,-0.15535561725619118,1.329796149103469,2.7750225636123638,2.693573047101882,14.414235596703001,0.5300006866455043,-0.9663646543525388,-1.0575003623962367,-3.6795670972085297,1.5645663724160563,-2.368533729802383,0.25353300500990983,1.4179558912922339,31.818194954194805,-18.93033697927287,1.3110333674061463,2,-0.18499946594238637,0.9950008392333949,3.3950014114379847,3.250000953674313,-1.029998779296875,4,-0.03653585734838671,-1.7778025028876492,29.70000076293945,1.3199996948242658,30.059999465942386,-1.1333312988281048,30.309999465942386,-0.03653585734838671
5736,2016-02-22,29.59000015258789,29.6200008392334,29.35000038146973,29.36000061035156,3111300.0,0.0010149082269121923,-1.1600036621094079,0.5897433389412768,27.794568723050062,35.936736782230376,-0.28422315236393203,1.2131397896307803,2.673956143573591,2.661553267330703,14.662943747337916,0.2700004577636683,-1.2710837485161903,-0.932999706268312,-3.5604101288445023,1.6944107163078783,-2.246704917556407,0.3807055050197832,1.2266779381442916,32.55817048161329,-13.083227453935734,1.313705211288095,2,-0.21000099182128906,0.9650001525878906,3.247500419616699,3.2200002670288086,-1.2700004577636719,0,-0.040216307128120854,-1.2051332211745556,29.559999465942386,-1.7778025028876492,29.70000076293945,1.3199996948242658,30.059999465942386,-0.040216307128120854
5737,2016-02-23,29.309999465942386,29.56999969482422,29.270000457763672,29.35000038146973,4983600.0,-0.009462679459331325,-4.000031789426541,-0.1739173701756396,27.586208868684892,35.12375559497462,0.10389928578668517,1.38787813853968,2.881073660726617,2.9399618882188285,15.283927605051328,0.31999969482421875,-1.317639379283417,-1.101000404357908,-3.735043466100425,1.5330426573846125,-2.4180219352291665,0.21602112651335048,1.3550779942775044,14.141355759134925,-26.773298311535562,1.3170215308712598,2,0.35999965667724254,1.2450008392333949,3.4050006866455043,3.500000953674313,-1.149999618530277,1,-0.038894555114990625,-1.1600036621094079,29.59000015258789,-1.2051332211745556,29.559999465942386,-1.7778025028876492,29.70000076293945,-0.038894555114990625
5738,2016-02-24,29.149999618530273,29.15999984741211,28.670000076293945,28.85000038146973,3824300.0,-0.005458882645085983,2.0625014901175405,-7.499809269502105,25.964392573112406,33.66086201614169,0.3930189441509526,1.4098772706172014,2.9645059852913533,3.0888008711267716,15.924069923691913,0.639999389648441,-1.3919076224643518,-1.1275002479553216,-3.731334046995997,1.4763335510853537,-2.429417147475661,0.17441665156501784,1.372573249008063,39.999936421752665,3.4695659326282993,1.3019168995203376,2,0.41499996185302734,1.4050006866455078,3.145000457763672,3.4150009155273438,-0.9300003051757848,2,-0.03910804132305212,-4.000031789426541,29.309999465942386,-1.1600036621094079,29.59000015258789,-1.2051332211745556,29.559999465942386,-0.03910804132305212
5739,2016-02-25,29.63999938964844,29.649999618530273,29.20000076293945,29.35000038146973,2847200.0,0.016809597856964675,1.9032234247427509,0.9666658189540188,42.18455737114896,34.66577152490043,-0.0032638434663496696,0.8093699132352832,2.409146257016598,2.5908552479390003,16.631436274984118,0.5,-1.2554541228394847,-0.541000461578367,-3.085524846655172,2.0035239234984346,-1.8132626541167696,0.7312617309600355,0.7486191607692376,98.97956800479598,57.739428636233335,1.272262192538401,2,-0.07499980926514027,0.9150009155273402,2.545001029968258,2.925001144409176,-1.0799999237060547,3,-0.05533061482522161,2.0625014901175405,29.149999618530273,-4.000031789426541,29.309999465942386,-1.1600036621094079,29.59000015258789,-0.05533061482522161
5740,2016-02-26,29.3700008392334,29.63999938964844,29.34000015258789,29.57999992370605,3649300.0,-0.009109263022095027,-1.2222128032326236,-0.7241372506461865,43.5797672589096,35.38098359525339,0.33662326250633257,0.983291147883282,2.6173593430752007,2.846147767307471,16.920067168851467,0.2999992370605504,-1.1034829105004889,-0.7179990768432631,-3.236925745993709,1.8009275923071826,-1.977462411418486,0.5414642577319597,0.8927006530908592,71.42868264428711,24.82672659780839,1.2594633345752229,2,0.19499874114990234,1.1849994659423828,2.467498779296875,3.049999237060547,-1.0799999237060547,4,-0.04834865630637186,1.9032234247427509,29.63999938964844,2.0625014901175405,29.149999618530273,-4.000031789426541,29.309999465942386,-0.04834865630637186
5741,2016-02-29,28.670000076293945,28.899999618530273,28.56999969482422,28.739999771118164,4854300.0,-0.0238338693543505,-1.4444397349496318,0.333333333333339,49.7777726915148,36.44153005852631,0.9850084826186176,1.4795558736602636,3.2377848838278993,3.5229115929168557,17.704245773832746,0.8000011444091797,-1.026560820951346,-1.2404997825622566,-3.6235044541603543,1.1425048890358411,-2.4320021183613036,-0.048997446763209496,1.4743393814224959,9.25929523463039,-40.38060042273291,1.1915023357990489,2,0.6949996948242188,1.885000228881836,3.1374998092651367,3.75,1.1200008392333984,0,-0.004883131819877207,-1.2222128032326236,29.3700008392334,1.9032234247427509,29.63999938964844,2.0625014901175405,29.149999618530273,-0.004883131819877207
5742,2016-03-01,29.020000457763672,29.09000015258789,28.46999931335449,28.57999992370605,5318300.0,0.012207896077374825,1.1379342096176546,-6.285749318801141,54.526319001850325,38.029692778503176,0.4836379889205169,0.8992156838706507,2.7935494646757917,3.1562637357183547,19.08523946634182,0.620000839233402,-0.9017216651774689,-0.7149994850158699,-2.781732920142062,1.3517339501103223,-1.7483662025789641,0.31836723254722443,1.013078687421423,46.610254420845216,-8.12112185641471,1.0333667175630952,3,0.14999961853027344,1.5349998474121094,2.6974992752075195,3.3999996185302734,0.6099987030029297,1,-0.024121321567801113,-1.4444397349496318,28.670000076293945,-1.2222128032326236,29.3700008392334,1.9032234247427509,29.63999938964844,-0.024121321567801113
5743,2016-03-02,29.01000022888184,29.040000915527344,28.63999938964844,28.739999771118164,5854500.0,-0.00034459781957574265,1.4242382207425688,0.61363665919623,49.65196414892195,39.087795986728715,0.3677001473535988,0.6852319152463942,2.7211178459142786,3.1519441013808525,20.54086377400553,0.4000015258789027,-0.8388642644325088,-0.5604997634887674,-2.2584419990801727,1.137442472102638,-1.40947088128447,0.28847135430693527,0.9184942225237904,45.762777616138564,-11.17496604328602,0.8489711177957019,3,0.04999923706054332,1.5450000762939418,2.707499504089352,3.409999847412106,0.4400005340576101,2,-0.0293002542145272,1.1379342096176546,29.020000457763672,-1.4444397349496318,28.670000076293945,-1.2222128032326236,29.3700008392334,-0.0293002542145272
5744,2016-03-03,28.739999771118164,28.770000457763672,28.36000061035156,28.479999542236328,4251800.0,-0.009307151176609407,1.562486216494929,0.9629621780471482,45.413873205300646,40.719935982499294,0.5444594569426613,0.7038497238320645,2.9219027410844376,3.398404729419603,22.22394431241349,0.6499996185302805,-0.8584952489475519,-0.6480002403259277,-1.7499904135232356,0.4539899328713801,-1.1989953269245817,-0.09700515372727381,1.090185068134769,29.6874627470616,-27.625677668135868,0.5509950865986545,3,0.2650003433227539,1.8150005340576172,2.9774999618530273,3.6800003051757812,0.35000038146972656,3,-0.018093265897873856,1.4242382207425688,29.01000022888184,1.1379342096176546,29.020000457763672,-1.4444397349496318,28.670000076293945,-0.018093265897873856
5745,2016-03-04,28.8700008392334,29.09000015258789,28.60000038146973,28.63999938964844,4312100.0,0.004523349657291176,-2.161294292095614,0.8846201811979469,40.34231527757506,42.11413004411318,0.3422838939171342,0.47203633148839685,2.7182563699067934,3.2479355418071023,22.143981994306877,0.4899997711181605,-0.8634531671451775,-0.43799924850463867,-1.436726546079779,0.5607280490705016,-0.9373628972922106,0.06136440028293322,0.867772964596,69.8630888615997,17.033581384741396,0.49936364878757067,3,0.13499927520751953,1.6849994659423828,2.844999313354492,3.549999237060547,0.2999992370605469,4,-0.010737837349479085,1.562486216494929,28.739999771118164,1.4242382207425688,29.01000022888184,1.1379342096176546,29.020000457763672,-0.010737837349479085
5746,2016-03-07,28.8700008392334,28.989999771118164,28.440000534057614,28.520000457763672,3875200.0,0.0,-1.156858785206445,1.521731198222054,29.06980225687974,42.27897375391261,0.2563716819196671,0.40124841370508335,2.633743633597433,3.228856316426416,22.029678433255366,0.5499992370605504,-0.84488113193391,-0.3799992561340346,-1.3359992027808545,0.5760006905127852,-0.8579992294574446,0.09800071718937531,0.7809065912978781,69.8630888615997,21.20807489784403,0.4779999733234098,3,0.13499927520751953,1.6849994659423828,2.844999313354492,3.549999237060547,0.6700000762939453,0,-0.0200900556579775,-2.161294292095614,28.8700008392334,1.562486216494929,28.739999771118164,1.4242382207425688,29.01000022888184,-0.0200900556579775
5747,2016-03-08,28.959999084472656,29.149999618530273,28.809999465942386,28.82999992370605,3620800.0,0.0031173620582980455,-3.0000000000001252,0.3714257687969104,33.23170501231341,43.08645291382383,0.12460871860586664,0.3504844347610856,2.435002302331327,3.133361247824027,20.810839461174595,0.3400001525878871,-0.744874796322204,-0.30350093841552805,-1.2334756559256235,0.6264737790945674,-0.768488297170574,0.16148642033951788,0.6092539551583833,75.94926929140713,29.323187556217988,0.4649873587550474,3,0.04500102996826172,1.595001220703125,2.7650012969970703,3.460000991821289,0.6800003051757848,1,0.02866028512755392,-1.156858785206445,28.8700008392334,-2.161294292095614,28.8700008392334,1.562486216494929,28.739999771118164,0.02866028512755392
5748,2016-03-09,29.28000068664551,29.28000068664551,29.06999969482422,29.1299991607666,3828300.0,0.011049779429876727,1.799984741366071,1.1538653403172046,43.51852451440676,43.234671485296914,-0.1955803109123515,0.0894105334903621,2.0022535033048037,2.8063146940889645,19.458065349441313,0.3200016021728551,-0.6205293418393865,-0.017999362945552377,-0.8923011044269664,0.8563023785358617,-0.4551502336862576,0.41915150779515287,0.2124972255393054,100.0,51.8085132056364,0.4371508707407063,3,-0.28000068664551137,1.2749996185302699,2.577499389648434,3.139999389648434,0.4299983978271449,2,0.011953499518895905,-3.0000000000001252,28.959999084472656,-1.156858785206445,28.8700008392334,-2.161294292095614,28.8700008392334,0.011953499518895905
5749,2016-03-10,29.0,29.399999618530273,28.90999984741211,29.25,5324000.0,-0.00956286475680368,-1.2790670853959298,-1.6666497126290232,41.71599152415641,43.02758529254656,-0.017780483844241246,0.3860539868640558,2.1652183040548323,3.065914675386253,18.801597371943583,0.48999977111816406,-0.47571612541306507,-0.29600000381469727,-1.1729657373725075,0.580965729743113,-0.7344828705936024,0.14248286296420787,0.4203480923853675,58.33333333333349,7.737341490575282,0.43848286677890513,3,-0.11999988555908203,1.5550003051757812,2.9175004959106445,3.4200000762939453,1.2000007629394496,3,0.015517267687567227,1.799984741366071,29.28000068664551,-3.0000000000001252,28.959999084472656,-1.156858785206445,28.8700008392334,0.015517267687567227
5750,2016-03-11,29.56999969482422,29.6299991607666,29.1200008392334,29.170000076293945,7360300.0,0.019655161890490325,-1.040001068119309,-1.5999984741210938,49.744892249453834,43.02393191009534,-0.6218176426163851,-0.1590200706093512,1.470465146780711,2.476865348447106,18.127127811486208,0.6299991607666016,-0.28347950547504297,0.2529996871948228,-0.6293437212686577,1.1353430956583033,-0.18817201703691921,0.6941713914265648,-1.279998779296875,94.95802225349496,40.3420707529225,0.44117170423174107,3,-0.5749998092651367,-0.15999889373779297,2.5525002479553223,2.8500003814697266,0.6800003051757812,4,-0.016232652931692293,-1.2790670853959298,29.0,1.799984741366071,29.28000068664551,-3.0000000000001252,28.959999084472656,-0.016232652931692293
5751,2016-03-14,29.35000038146973,29.45000076293945,29.20000076293945,29.32999992370605,8741300.0,-0.007439949801318235,1.2727146622278442,0.05000119209405014,50.51814649225795,42.57857940902952,-0.32990999805923593,0.03854004172562142,1.5596152190389923,2.678737384546782,17.633589717758746,0.3699989318847692,-0.27974769067483507,0.048500347137455435,-0.8192435067513415,0.9162442010262524,-0.38537157980694303,0.4823722740818539,-1.0331995010376005,65.85379469477786,5.865347506516748,0.4338719269443984,3,-0.3550004959106481,0.024999618530269885,2.4999999999999964,3.0500001907348597,0.8199996948242152,0,-0.006132889364097838,-1.040001068119309,29.56999969482422,-1.2790670853959298,29.0,1.799984741366071,29.28000068664551,-0.006132889364097838
5752,2016-03-15,28.459999084472656,28.809999465942386,28.420000076293945,28.739999771118164,7214900.0,-0.030323723524003143,-1.1666710818414656,-13.999713904248317,42.48365768634146,41.78210091318724,0.5278057420730775,0.82514314802836,2.3231360611216836,3.565530344652629,18.302333851810037,0.9300003051757848,-0.29150689940088625,-0.7490009307861314,-1.5564113208348438,0.05840945926258101,-1.1527061258104858,-0.34529573576177697,-0.11693423843383854,3.305705656475217,-56.76520203070686,0.403705195024356,3,0.5350008010864258,0.9150009155273438,3.3350009918212926,3.8850011825561523,1.6700000762939453,1,0.03794806274761697,1.2727146622278442,29.35000038146973,-1.040001068119309,29.56999969482422,-1.2790670853959298,29.0,0.03794806274761697
5753,2016-03-16,28.63999938964844,28.729999542236328,28.18000030517578,28.25,4875600.0,0.006324677124602829,-1.0754735993550988,-1.3928515473327965,38.317764089638246,40.993644344780314,0.3238585467559574,0.5621259059300101,2.0338699993235174,3.3906807281581273,19.021930449477917,0.5499992370605469,-0.2875053282027942,-0.49800062179565074,-1.2371781791775263,0.24117693558622477,-0.8675894004865903,-0.1284118431047112,0.9899997711181605,31.72409982939106,-22.45745629483348,0.3695887786909384,3,0.26500034332275035,0.6800003051757777,2.2775011062622035,2.945001602172848,1.460000991821289,2,0.03491620186142308,-1.1666710818414656,28.459999084472656,1.2727146622278442,29.35000038146973,-1.040001068119309,29.56999969482422,0.03491620186142308
5754,2016-03-17,28.81999969482422,28.920000076293945,28.63999938964844,28.75,6486600.0,0.00628492699063532,1.074075643905652,0.17948667788254463,43.436747332104574,41.33747012861693,0.17477956110106874,0.32972288445299824,1.7283237730460428,3.2073498001414436,19.668437022681307,0.28000068664550426,-0.3337733312029556,-0.27400026321411275,-0.9761594450534012,0.42815891862517574,-0.6250798541337552,0.07707932770552972,0.7809994888305667,44.13792377702682,-7.537216269837991,0.35107959091964364,3,0.08500003814697266,0.5,2.015000343322754,2.7650012969970703,1.1900005340576207,3,0.03088131155699747,-1.0754735993550988,28.63999938964844,-1.1666710818414656,28.459999084472656,1.2727146622278442,29.35000038146973,0.03088131155699747
5755,2016-03-18,28.479999542236328,28.63999938964844,28.32999992370605,28.53000068664551,4819500.0,-0.011797368361837646,1.296304668790656,-0.7143051771117673,47.51957769450082,43.387445177241496,0.5069515932877628,0.6162595454016646,1.954291968214406,3.5373779446989744,20.062498867045836,0.4899997711181676,-0.36160873096378054,-0.5600004196166992,-1.277217509489084,0.15721667025568564,-0.9186089645528916,-0.2013918746805068,1.092579663848877,23.621978655725265,-32.03799753893688,0.3586085449361927,3,0.4250001907348633,0.8400001525878906,2.3550004959106445,3.105001449584961,1.120000839233402,4,0.060393302259444503,1.074075643905652,28.81999969482422,-1.0754735993550988,28.63999938964844,-1.1666710818414656,28.459999084472656,0.060393302259444503
5756,2016-03-21,28.399999618530273,28.46999931335449,28.28000068664551,28.28000068664551,3728600.0,-0.002808986130333757,-2.166671964904542,-2.3999237078006357,41.29213106901972,44.283048072431086,0.5735897267668832,0.6350983423227028,1.9556647663744116,3.6052427364176864,20.52056576133443,0.19999885559081676,-0.34862687651585134,-0.5805003166198723,-1.3030246702601787,0.14202403702043398,-0.9417624934400273,-0.2192381397997174,1.1447280095367418,29.7296461351692,-25.956616242058576,0.3612621768201535,3,0.505000114440918,0.9200000762939453,2.325000762939453,3.1850013732910156,1.0200004577636719,0,0.06514085937742942,1.296304668790656,28.479999542236328,1.074075643905652,28.81999969482422,-1.0754735993550988,28.63999938964844,0.06514085937742942
5757,2016-03-22,28.170000076293945,28.25,27.68000030517578,27.70000076293945,8217900.0,-0.008098575539636998,-1.2352919177072932,3.916695806974746,38.88889449543598,43.768644736989884,0.7596259480380532,0.8172118388363785,2.1146714436607112,3.8232432028004943,21.1308330667403,0.7199993133544922,-0.3273710480005896,-0.7534998893737779,-1.5433109257495516,0.03631114700199589,-1.1484054075616648,-0.358594371185891,1.3474330053152457,39.516117868014526,-16.70557335091913,0.39490551818788766,3,0.4849996566772461,0.8999996185302734,2.385000228881836,3.4150009155273438,1.1000003814697266,1,0.07099751489468642,-2.166671964904542,28.399999618530273,1.296304668790656,28.479999542236328,1.074075643905652,28.81999969482422,0.07099751489468642
5758,2016-03-23,28.01000022888184,28.28000068664551,27.959999084472656,28.15999984741211,3934900.0,-0.005679795774894303,-1.5599932861840633,-0.3191485907919467,40.0545075249281,43.58403540374229,0.8052072472262815,0.9353844096808217,2.2077702019266816,3.958056759835184,21.225693886884688,0.3200016021728551,-0.2698312962879932,-0.8564997673034647,-1.736841416718569,0.023841882111639734,-1.296670592011015,-0.41632894259591424,1.4339355416700137,26.612901985335235,-31.60343265921658,0.44017082470755137,3,0.6449995040893519,0.9099998474121058,2.5450000762939418,3.5750007629394496,0.9499988555908168,2,0.07568721580011895,-1.2352919177072932,28.170000076293945,-2.166671964904542,28.399999618530273,1.296304668790656,28.479999542236328,0.07568721580011895
5759,2016-03-24,28.0,28.020000457763672,27.78000068664551,27.81999969482422,3159400.0,-0.0003570235201757477,1.1818039950062098,-1.2000050862759843,37.74647100320598,42.25087748749254,0.7358193207126256,0.8603299058794676,2.144215720139975,3.940640749600366,22.031158314084575,0.2399997711181605,-0.24091875548829833,-0.7845000267028794,-1.6669962202655455,0.09799616685978663,-1.2257481234842125,-0.3432519299215464,1.373378351936811,33.33333333333321,-22.442731977790054,0.44124809678133253,3,0.5650005340576172,0.7750005722045898,1.9825005531311035,3.560001373291019,1.2800006866455114,3,0.07500001362391884,-1.5599932861840633,28.01000022888184,-1.2352919177072932,28.170000076293945,-2.166671964904542,28.399999618530273,0.07500001362391884
5760,2016-03-28,27.95000076293945,28.21999931335449,27.93000030517578,28.1299991607666,2975400.0,-0.0017856870378768486,-1.6363628482005521,-0.9999894036366916,37.222222516566106,40.77355260130456,0.5943586723194869,0.8416432031925005,2.1266221925090925,3.9682432079442727,22.744019265247765,0.2899990081787074,-0.28366081333134474,-0.763499259948734,-1.6756460145613374,0.1486474946638694,-1.2195726372550375,-0.30742588264243054,1.3556424671269198,34.17731604323621,-18.998222495382116,0.45607337730630254,3,0.3499994277954137,0.7149991989135778,2.014999389648441,3.5650005340576243,0.9699993133544957,0,0.07370302002545426,1.1818039950062098,28.0,-1.5599932861840633,28.01000022888184,-1.2352919177072932,28.170000076293945,0.07370302002545426
5761,2016-03-29,28.53000068664551,28.61000061035156,27.90999984741211,28.0,2940000.0,0.020751338385475826,1.02898614823682,-2.944474467791974,44.74329851763184,41.024623804781264,-0.1276100457889946,0.26416076287904033,1.4727699277322408,3.362604916409179,22.562839978137077,0.7000007629394496,-0.28774356923933553,-0.17649936676025035,-1.092193564606795,0.7391948310862944,-0.6343464656835209,0.2813477321630202,0.7106168264252339,91.39786048877404,39.40512130758515,0.45784709892327224,3,-0.23000049591064808,0.13499927520751598,1.4349994659423793,2.9850006103515625,-0.2700004577636719,1,0.037504369753663225,-1.6363628482005521,27.95000076293945,1.1818039950062098,28.0,-1.5599932861840633,28.01000022888184,0.037504369753663225
5762,2016-03-30,28.31999969482422,28.60000038146973,28.31999969482422,28.420000076293945,2518900.0,-0.007360707562814484,-4.599992370634643,-0.18867972059177987,37.939690424969584,40.982615619818084,0.06754687917594637,0.441675505703671,1.644285914926222,3.5451667588211464,22.629846908697075,0.28000068664551137,-0.3799343540073963,-0.351500320434571,-1.27024721577936,0.567246574910218,-0.8108737681069655,0.1078731272378235,0.8581931299307293,65.06012744766868,18.349330900749756,0.4593734476723945,3,-0.01999950408935547,0.3450002670288086,1.6475000381469727,3.195001602172855,-0.21999931335448863,2,0.03884182179813944,1.02898614823682,28.53000068664551,-1.6363628482005521,27.95000076293945,1.1818039950062098,28.0,0.03884182179813944
5763,2016-03-31,28.15999984741211,28.45000076293945,28.15999984741211,28.290000915527344,2181700.0,-0.0056497121870150435,-3.4615158895506952,1.3000057220240706,39.11917072842922,40.50288488607637,0.17019640835464145,0.5636278842193718,1.7557333609831112,3.679392589495283,22.76629496746807,0.2900009155273402,-0.4741410118531739,-0.46900014877319407,-1.40036929586811,0.46236899832172185,-0.9346847223206538,-0.003315575225734335,0.958265276559672,45.783035626058485,0.5200053437851793,0.465684573547458,3,0.0,0.505000114440918,1.9524998664855957,3.3550014495849645,-0.20000076293945312,3,0.0394176355243685,-4.599992370634643,28.31999969482422,1.02898614823682,28.53000068664551,-1.6363628482005521,27.95000076293945,0.0394176355243685
5764,2016-04-01,28.21999931335449,28.28000068664551,27.70000076293945,27.75,3135400.0,0.00213066286461272,-1.0350953510706287,-3.6153496288036346,29.850742869506064,38.53968101663251,0.018032770341374516,0.4876773035770121,1.6484895188429043,3.5874791596177467,22.833750741278863,0.5799999237060618,-0.460636002268096,-0.3830006599426312,-1.3302205147619546,0.5642191948766921,-0.8566105873522929,0.09060926746703046,0.8407352178654541,57.142707429438566,17.415350629850437,0.47360992740966185,4,-0.07499885559081676,0.4450006484985387,1.8400006294250524,3.2950019836425852,0.5600013732910227,4,0.026222529735072664,-3.4615158895506952,28.15999984741211,-4.599992370634643,28.31999969482422,1.02898614823682,28.53000068664551,0.026222529735072664
5765,2016-04-04,28.559999465942386,28.790000915527344,28.53000068664551,28.790000915527344,3825600.0,0.012048198471323213,1.2608573063431072,-0.4893655012884729,38.616705509872105,38.24241151006055,-0.3457894562338417,0.12992305432272744,1.266800776071019,3.2240840093537066,23.041174195614644,0.5700016021728551,-0.43372060072395513,-0.027500438690182705,-0.9664332530713935,0.9114323756910281,-0.4969668458807881,0.4419659685004227,0.4455056962357915,78.898952533274,40.721757552459366,0.4694664071906062,4,-0.32499885559082387,0.10000038146972301,1.5000004768371547,2.9550018310546875,0.38000106811522727,0,0.025210127246736214,-1.0350953510706287,28.21999931335449,-3.4615158895506952,28.15999984741211,-4.599992370634643,28.31999969482422,0.025210127246736214
5766,2016-04-05,28.290000915527344,28.46999931335449,28.170000076293945,28.31999969482422,5075700.0,-0.009453730933609239,-1.222212803232571,0.1304286531715711,47.017574386636525,39.14559816463839,-0.10396851893816006,0.3733851913543944,1.4656458754418722,3.477182947701344,23.246181357761213,0.38999938964844105,-0.4571878594836569,-0.2684989929199233,-1.206520911306196,0.6695229254663495,-0.7375099521130579,0.20051196627321133,0.6624840523707398,54.12844678848047,11.063527401303922,0.4690109591931359,4,-0.04500007629394531,0.36499881744384766,1.7699990272521973,3.22500038146973,0.3199996948242152,1,0.022269322742256126,1.2608573063431072,28.559999465942386,-1.0350953510706287,28.21999931335449,-3.4615158895506952,28.15999984741211,0.022269322742256126
5767,2016-04-06,29.790000915527344,29.8700008392334,28.899999618530273,28.90999984741211,5192500.0,0.05302226763720985,-1.155554613656593,-29.334562563580874,63.788993175622416,41.78276323693776,-1.5086565208622638,-1.118595899190666,-0.09180111921024547,1.966439128040868,23.006832130220605,1.5799999237060547,-0.44226741128275293,1.1900009155273423,0.11390638757873361,2.266095443475951,0.6519536515530397,1.728048179501645,-2.1100006103515625,96.31336770076602,49.673531698500156,0.5380472639743042,4,-1.005000114440918,-1.015000343322754,0.1699991226196289,1.7250003814697301,-1.4000015258789027,2,-0.05135953808742677,-1.222212803232571,28.290000915527344,1.2608573063431072,28.559999465942386,-1.0350953510706287,28.21999931335449,-0.05135953808742677
5768,2016-04-07,29.6299991607666,29.79999923706055,29.520000457763672,29.59000015258789,4488800.0,-0.005370988581519187,-2.1111252397453004,0.04545336321509231,59.75903060720329,44.22860319293746,-1.2233388677047863,-0.9813426517695376,-0.0009942795092641177,2.1127415161167207,22.949574083560808,0.27999877929687855,-0.39505131790193104,1.0124992370605455,-0.1200595517360199,2.145058025857111,0.4462198426622628,1.5787786314588281,-1.9061988449096674,88.94001520605079,40.24940062298166,0.566279394398282,4,-0.8449983596801758,-0.8549985885620117,0.23250102996826172,1.8850021362304723,-1.1299991607666016,3,-0.05163681480365212,-1.155554613656593,29.790000915527344,-1.222212803232571,28.290000915527344,1.2608573063431072,28.559999465942386,-0.05163681480365212
5769,2016-04-08,29.45000076293945,29.6299991607666,29.3799991607666,29.60000038146973,2951500.0,-0.006074870162854684,1.3809843867791716,-3.750083448572015,62.155410276168816,46.99895738844887,-0.9119263973308165,-0.8072930952143373,0.11435043717017024,2.293662260260973,22.754714068748257,0.25,-0.3155457603849783,0.8100008010864208,-0.3713811731070251,1.9913827752798667,0.21930981398969962,1.400691788183142,-1.6832764366149853,75.29412424687791,22.46452358458336,0.5906909870967227,4,-0.6649999618530238,-0.6750001907348597,0.35749912261963246,2.0650005340576243,-0.6599998474121058,4,-0.05059428318731474,-2.1111252397453004,29.6299991607666,-1.155554613656593,29.790000915527344,-1.222212803232571,28.290000915527344,-0.05059428318731474
5770,2016-04-11,29.09000015258789,29.540000915527344,29.040000915527344,29.520000457763672,3083200.0,-0.012224129067072598,1.127654048438413,2.8666759915057836,58.079634289226476,48.48077247418161,-0.41707043855371495,-0.5113118721396361,0.4151420070736478,2.645475640819509,23.056133720936394,0.5,-0.2319492791348381,0.474000167846679,-0.6457255215702773,1.5937258572636352,-0.08586267686179738,1.0338630125551553,-1.2812102960052485,54.11762725936564,-1.5664649972700957,0.559862844708478,4,-0.30499935150146484,-0.3149995803833008,0.690000057220459,2.4250011444091832,-0.2999992370605469,0,-0.010656564603517271,1.3809843867791716,29.45000076293945,-2.1111252397453004,29.6299991607666,-1.155554613656593,29.790000915527344,-0.010656564603517271
5771,2016-04-12,29.170000076293945,29.21999931335449,28.770000457763672,28.989999771118164,3250300.0,0.0027500833030740246,2.214291553133571,-0.4186050637852416,62.135925476351126,51.16924303544623,-0.4433637448153185,-0.6382097392343411,0.2437262908728961,2.5338795471132975,23.486547092957714,0.44999885559081676,-0.12826843116089393,0.563000106811522,-0.5345590230058512,1.6605592366288953,0.01422054190283717,1.1117796717202069,-1.3199860000582895,36.36358907401724,-20.48305052493415,0.5487795649086865,4,-0.38499927520751953,-0.39499950408935547,0.6100001335144043,2.3450012207031286,-0.3199996948242152,1,-0.007884797450626313,1.127654048438413,29.09000015258789,1.3809843867791716,29.45000076293945,-2.1111252397453004,29.6299991607666,-0.007884797450626313
5772,2016-04-13,29.540000915527344,29.61000061035156,29.270000457763672,29.38999938964844,2772700.0,0.012684293392720702,1.3448212359580451,0.8333403975755324,67.66744472983692,54.341273480047086,-0.6952177124987102,-0.9730392158305854,-0.22526937122143664,2.1234152828343014,22.88097950587,0.44000053405761363,0.0020930252058199983,0.8790008544921868,-0.2919261299489442,2.0499278389333178,0.2935373622716213,1.4644643467127523,-1.6495871040317347,74.75741459512285,13.504515433798076,0.5854634922205652,4,-0.755000114440918,-0.7650003433227539,0.23999929428100586,1.9750003814697301,-1.1600017547607422,2,-0.03148274462939982,2.214291553133571,29.170000076293945,1.127654048438413,29.09000015258789,1.3809843867791716,29.45000076293945,-0.03148274462939982
5773,2016-04-14,29.63999938964844,29.71999931335449,29.46999931335449,29.59000015258789,1991200.0,0.0033851885924802705,1.3809627611263293,0.3333248563145629,68.55203698013933,58.641417270117444,-0.6293872758633938,-1.0480110142433894,-0.4177270288998365,1.9792919956495574,21.952411126994797,0.25,0.07054975208001935,0.9289993286132834,-0.3208917126139461,2.178890369840513,0.30405380799966863,1.5539448492268981,-1.709993837598077,91.57894525501354,25.687559398724858,0.624945520613614,4,-0.6199989318847692,-0.8649988174438512,0.14000082015990856,1.8750019073486328,-0.9499988555908274,3,-0.042172740409588294,1.3448212359580451,29.540000915527344,2.214291553133571,29.170000076293945,1.127654048438413,29.09000015258789,-0.042172740409588294
5774,2016-04-15,29.709999084472656,29.79999923706055,29.59000015258789,29.739999771118164,2268000.0,0.002361663166857708,1.7999949137239588,-0.6000228885328024,69.81980704842859,62.10842855217928,-0.5205443538304486,-1.1045461281040794,-0.5841802306030957,1.8600170860366845,21.25544865311031,0.2099990844726598,0.19800193258783239,0.9544990539550788,-0.372713644974489,2.2817117528846467,0.2908927044902967,1.618105403419861,-1.7411936266786299,91.2621107522737,20.47678562069585,0.663606349464783,4,-0.6899986267089844,-0.9349985122680664,0.06750106811523438,1.8050022125244176,-1.0599994659423828,4,-0.04072699837628191,1.3809627611263293,29.63999938964844,1.3448212359580451,29.540000915527344,2.214291553133571,29.170000076293945,-0.04072699837628191
5775,2016-04-18,30.20000076293945,30.270000457763672,29.65999984741211,29.65999984741211,7279700.0,0.016492820382578932,-1.259257689427655,-17.999618539004267,69.19540149246717,64.57263156393824,-0.8419916844485655,-1.5379333088610458,-1.1050334050319002,1.3219715204768754,20.364575570759058,0.6100006103515625,0.3548759366840173,1.3585006713867145,-0.10903259665994014,2.826033939433369,0.624734037363389,2.09226730541004,-2.193171397516636,95.33335367838518,26.03361508552956,0.7337666340233268,4,-0.6800003051757777,-1.225000381469723,-0.48250055313109996,1.3150005340576243,-0.7200012207031214,0,-0.04668873548978236,1.7999949137239588,29.709999084472656,1.3809627611263293,29.63999938964844,1.3448212359580451,29.540000915527344,-0.04668873548978236
5776,2016-04-19,30.25,30.40999984741211,30.1299991607666,30.270000457763672,4323500.0,0.0016556038343518154,-1.1538337392529123,-0.03703782195283936,73.03103744322331,65.59952537144945,-0.6534434898373327,-1.5201686754183967,-1.1717545925539596,1.2256474901186678,19.43717752300295,0.2800006866455078,0.5562624442192323,1.3159998893737779,-0.2633191007547211,2.895318879502277,0.5263403943095284,2.1056593844380274,-2.152643790883552,85.96491815127625,15.462629153060249,0.78965949506425,4,-0.6599998474121094,-1.2049999237060547,-1.047499656677246,1.2650012969970739,-0.2700004577636719,1,-0.048264432544550595,-1.259257689427655,30.20000076293945,1.7999949137239588,29.709999084472656,1.3809627611263293,29.63999938964844,-0.048264432544550595
5777,2016-04-20,30.170000076293945,30.28000068664551,29.96999931335449,30.0,3518100.0,-0.0026446255770596894,-1.6956471261412707,-8.499809269502194,74.45256524549808,67.23214033125997,-0.5742618470735508,-1.3519673289545224,-1.0665521766148167,1.2587064767060667,17.79908702316206,0.31000137329102273,0.7111898924288909,1.1359999656677253,-0.49215236830365683,2.7641522996391075,0.321923798682036,1.9500761326534146,-1.9338852488797578,74.46812396135805,0.8043567870443411,0.8140761669856904,4,-0.5799999237060547,-1.125,-0.9850001335144043,1.3450012207031286,-0.21999931335449574,2,-0.043752061368452,-1.1538337392529123,30.25,-1.259257689427655,30.20000076293945,1.7999949137239588,29.709999084472656,-0.043752061368452
5778,2016-04-21,30.1299991607666,30.170000076293945,29.93000030517578,29.95000076293945,4089800.0,-0.001325850693609243,-1.181822910796494,1.05881362968284,73.34963051533852,68.47594258005661,-0.5094514892771151,-1.2068750697762738,-0.99807015778552,1.2483428511216808,16.10670897014499,0.23999977111816406,0.8620155500047844,0.9899991035461433,-0.633486327893813,2.6134845349860996,0.17825638782616338,1.8017418192661232,-1.763451232152537,65.85356209119921,-9.491048910452179,0.8117427157199785,4,-0.5399990081787109,-1.0849990844726562,-0.9449992179870605,1.3850021362304723,-0.25,3,-0.0580816478175924,-1.6956471261412707,30.170000076293945,-1.1538337392529123,30.25,-1.259257689427655,30.20000076293945,-0.0580816478175924
5779,2016-04-22,30.10000038146973,30.18000030517578,29.8700008392334,30.09000015258789,2280500.0,-0.0009956448766162973,2.6470509037462553,0.0555573216348429,70.37038905887957,69.84158199890695,-0.4219237365603554,-1.0661446877016942,-0.9538587340609261,1.2282493879508642,14.1207544424649,0.3099994659423828,0.8254837289662511,0.8550003051757855,-0.7292045530518152,2.4392051634033862,0.06289787606198516,1.6471027342895859,-1.6108453377277847,58.66673787434943,-15.557899617209976,0.792102429113801,4,-0.5100002288818395,-1.0550003051757848,-0.987500667572025,1.1249999999999964,-0.39999961853028054,4,-0.04684384815756171,-1.181822910796494,30.1299991607666,-1.6956471261412707,30.170000076293945,-1.1538337392529123,30.25,-0.04684384815756171
5780,2016-04-25,30.01000022888184,30.059999465942386,29.86000061035156,29.96999931335449,2698100.0,-0.0029900382540625214,1.857138964577613,3.9999999999992895,73.88887682078933,71.1474654816223,-0.2097555885747866,-0.8578858134838185,-0.8539448422503533,1.267125405235273,12.411712024937133,0.23999977111817117,0.8195606660855645,0.662000179290775,-0.8330527877581311,2.157053146339681,-0.08552630423367802,1.409526662815228,-1.405594496919683,27.272695746260972,-47.44942967296303,0.7475264835244538,4,-0.17000007629394887,-0.9650001525878942,-0.8975005149841344,1.0499992370605433,-0.5599994659423899,0,-0.04531824725021805,2.6470509037462553,30.10000038146973,-1.181822910796494,30.1299991607666,-1.6956471261412707,30.170000076293945,-0.04531824725021805
5781,2016-04-26,29.60000038146973,29.790000915527344,29.489999771118164,29.690000534057614,3805600.0,-0.013662107440356563,1.0689668780089974,-2.249952317374971,46.21512914876792,68.76387486150352,0.2991087800129364,-0.38326429212321145,-0.45503243697607587,1.6116015993424604,11.327429865658358,0.5200004577636754,0.8082966126985447,0.19850034713745401,-1.2491298229921242,1.6461305172670322,-0.5253147379273351,0.9223154322022431,-0.8872590025805778,13.924111756014565,-55.668184357170375,0.7238150850647896,4,0.33999919891357067,-0.5550003051757848,-0.48750066757202504,1.4599990844726527,0.0699996948242152,1,-0.0040540823542869475,1.857138964577613,30.01000022888184,2.6470509037462553,30.10000038146973,-1.181822910796494,30.1299991607666,-0.0040540823542869475
5782,2016-04-27,29.420000076293945,29.57999992370605,29.309999465942386,29.3700008392334,4806900.0,-0.006081091312703846,-2.176438909458144,-0.5555461365659744,45.84981846254056,66.24140613732588,0.5143905222217846,-0.12293213130530489,-0.30939442866581857,1.731551578257232,10.281094246554847,0.29000091552734375,0.8400608201734627,-0.036499977111816406,-1.3917592450022944,1.3187592907786616,-0.7141296110570536,0.6411296568334208,-0.6054231892934148,12.64373611966702,-52.24981514582239,0.6776296339452385,4,0.4399995803833008,-0.375,-0.30750036239624023,1.4200000762939453,0.3099994659423828,2,0.01903465209007993,1.0689668780089974,29.60000038146973,1.857138964577613,30.01000022888184,2.6470509037462553,30.10000038146973,0.01903465209007993
5783,2016-04-28,29.270000457763672,29.51000022888184,29.09000015258789,29.21999931335449,3706900.0,-0.005098559420166016,-1.7096825797242567,1.0000381475548128,46.39999389648444,63.639204675998755,0.6776483243351628,0.12067691059819907,-0.18814911152231417,1.831994348831607,9.10443981519494,0.42000007629394887,0.8473455576704829,-0.24199962615966797,-1.4574025909584876,0.9734033386391516,-0.8497011085590778,0.36570185623974183,-0.35969819313844553,16.513787153921264,-45.11998961036323,0.6077014823994092,4,0.4799995422363281,-0.21500015258789062,-0.4075007438659668,0.9799995422363281,0.6000003814697266,3,0.023231988197506492,-2.176438909458144,29.420000076293945,1.0689668780089974,29.60000038146973,1.857138964577613,30.01000022888184,0.023231988197506492
5784,2016-04-29,28.959999084472656,29.76000022888184,28.8799991607666,29.729999542236328,4752700.0,-0.01059109560788507,1.120479823513181,-15.399656685102855,47.346917803420155,61.21159537721575,0.9723244362200383,0.515383729214907,0.10050847571788779,2.08454464270703,7.199710026472364,0.8800010681152379,0.7872508370757956,-0.5890009880065925,-1.6771940699141616,0.49919209390097663,-1.133097528960377,-0.04490444705280794,1.4500007629394531,6.779652797982716,-53.49962486540267,0.5440965409537847,4,0.6850004196166992,0.095001220703125,-0.1724991798400879,1.2900009155273438,0.8900012969970739,4,0.031767959439861215,-1.7096825797242567,29.270000457763672,-2.176438909458144,29.420000076293945,1.0689668780089974,29.60000038146973,0.031767959439861215
5785,2016-05-02,29.28000068664551,29.290000915527344,28.90999984741211,29.11000061035156,2607900.0,0.011049779429876727,3.0,-0.22077918860942905,52.0446191545845,58.87977112292255,0.5678078601438799,0.26571169669546535,-0.2330451777958764,1.707251743671403,6.133548519927046,0.3800010681152344,0.718095651932444,-0.30499944686889435,-1.2989917431047928,0.6889928493670041,-0.8019955949868418,0.1919967012490531,1.0993991470336866,43.95612687407161,-18.54906522421063,0.49699614811794907,5,0.2999992370605433,-0.22500038146973012,-0.6100001335144078,0.9699993133544886,0.3599987030029297,0,0.014344264564361886,1.120479823513181,28.959999084472656,-1.7096825797242567,29.270000457763672,-2.176438909458144,29.420000076293945,0.014344264564361886
5786,2016-05-03,28.920000076293945,29.170000076293945,28.75,28.809999465942386,5237600.0,-0.012295102524220947,-2.6521818453220107,0.6470621234390123,38.432829713051056,54.877578285984,0.8038402014554258,0.7118259364232102,0.10797356895930932,2.01431162303232,4.695872592838869,0.5300006866455114,0.6237880438093271,-0.6965000152587884,-1.5473145362079457,0.15431450569036897,-1.121907275733367,-0.2710927547842097,1.4294117439270018,16.831686907848585,-42.30097767968233,0.42540726047457794,5,0.5450000762939453,0.13500022888183594,-0.4375,1.3299999237060547,0.03999900817871094,1,0.018326441398592852,3.0,29.28000068664551,1.120479823513181,28.959999084472656,-1.7096825797242567,29.270000457763672,0.018326441398592852
5787,2016-05-04,28.26000022888184,28.35000038146973,28.07999992370605,28.20000076293945,4892000.0,-0.022821571427073195,1.2500059604701546,0.545446663892439,28.70374022411322,49.916923809181185,1.3012551893849178,1.318947999105088,0.7499575720207297,2.6184324536028534,5.506294236208323,0.8400001525878942,0.4736571316011222,-1.279999828338621,-2.3193720725296565,-0.24062758414758534,-1.7996859504341387,-0.7603137062431031,2.025435118530268,10.714301933234104,-42.48355551494779,0.5196861220955169,5,0.8699998855590785,0.7950000762939418,0.22249984741210582,1.9899997711181605,-0.29000091552735086,2,0.0498938370839459,-2.6521818453220107,28.920000076293945,3.0,29.28000068664551,1.120479823513181,28.959999084472656,0.0498938370839459
5788,2016-05-05,28.10000038146973,28.209999084472656,27.940000534057614,28.09000015258789,3884600.0,-0.00566170722279713,1.3478376249119188,0.16667196490451225,25.825872439186938,44.96753307365979,1.277343706768626,1.4318592295017716,0.8948689776495833,2.7208958924539637,6.423609218562723,0.31999969482422586,0.28585945227078824,-1.3634997367858865,-2.584358283595904,-0.14264118997586905,-1.973929010190897,-0.753070463380876,2.0531088405200144,8.79120188135906,-37.95628778369816,0.6104292734050091,5,0.8999996185302699,0.9549999237060511,0.3824996948242152,2.14999961853027,-0.5,3,0.05800708678429367,1.2500059604701546,28.26000022888184,-2.6521818453220107,28.920000076293945,3.0,29.28000068664551,0.05800708678429367
5789,2016-05-06,27.959999084472656,28.04999923706055,27.739999771118164,27.899999618530273,2889600.0,-0.004982252494537209,1.5833313465098993,5.999809269500062,12.416121558135856,38.137226933364964,1.2090020027995756,1.5331133841205187,1.0020473406167127,2.805475351404386,7.361548326631179,0.36000061035156605,0.07968734026895063,-1.4290009498596206,-2.8229111587526106,-0.03509074096663056,-2.1259560543061156,-0.7320458454131256,2.016061442482517,14.193493607925706,-25.31731506226487,0.6969551044464951,5,0.8050012588500977,1.095001220703125,0.4525008201599121,2.2900009155273438,-0.6999988555908168,4,0.06831193910236721,1.3478376249119188,28.10000038146973,1.2500059604701546,28.26000022888184,-2.6521818453220107,28.920000076293945,0.06831193910236721
5790,2016-05-09,28.78000068664551,28.93000030517578,28.559999465942386,28.6299991607666,3361200.0,0.029327669135305268,-1.5517218699850424,2.500047684140314,30.4000390624405,36.3799947015508,0.21923103369693564,0.7259146336811959,0.166778748842777,1.9382493142330262,7.362919931938294,0.970001220703125,-0.11320761714138072,-0.5934993743896442,-2.008148762041433,0.8211500132621445,-1.3008240682155403,0.11382531943625196,0.9724537647259623,72.7273212294529,37.477768146673114,0.7073246938258947,5,-0.030000686645511365,0.29499912261962535,-0.37500047683716176,1.4699993133544886,-1.409999847412113,0,0.03717858475662639,1.5833313465098993,27.959999084472656,1.3478376249119188,28.10000038146973,1.2500059604701546,28.26000022888184,0.03717858475662639
5791,2016-05-10,28.940000534057614,29.0,28.729999542236328,28.809999465942386,3315400.0,0.00555941082678113,1.160003662109375,0.8666649712628384,33.94258839277974,35.05696913824404,-0.049433775151165094,0.5774041203825284,0.015622921147336655,1.727324559470926,7.002174464316573,0.2700004577636719,-0.2914895831502058,-0.42199954986572763,-1.847313611955066,1.0033145122236107,-1.1346565809103986,0.2906574811789433,0.6112084492885295,95.238138488623,62.26647521689131,0.7126570310446699,5,-0.19000053405761363,0.13499927520752308,-0.4925003051757777,1.3099994659423864,-1.310001373291012,1,0.02418793513037576,-1.5517218699850424,28.78000068664551,1.5833313465098993,27.959999084472656,1.3478376249119188,28.10000038146973,0.02418793513037576
5792,2016-05-11,28.61000061035156,28.93000030517578,28.60000038146973,28.78000068664551,2258900.0,-0.011402899710305725,-2.4736736435276736,-1.3076821502979634,31.553436487445524,33.407351648350826,0.17163374577192414,0.879237342616161,0.33953129647034075,1.9955010124104113,7.238662375227362,0.3400001525878835,-0.4971758744260413,-0.7054994583129925,-2.1665945571934913,0.7555956405675062,-1.436047007753242,0.02504809112725681,0.7600874517717848,69.0476731107788,38.57326813652572,0.7305475494402489,5,0.13999938964844105,0.46499919891357777,-0.16000032424926403,1.639999389648441,-1.0300006866455078,2,0.012233431200783018,1.160003662109375,28.940000534057614,-1.5517218699850424,28.78000068664551,1.5833313465098993,27.959999084472656,0.012233431200783018
5793,2016-05-12,28.38999938964844,28.979999542236328,28.3700008392334,28.979999542236328,3616800.0,-0.00768966151729189,1.0677916787896422,3.470587575312022,30.162434144582093,31.4979645751466,0.283491646537378,1.0548740739094775,0.5510813274424677,2.1586377007188027,7.755486989515948,0.6099987030029297,-0.5718330292403984,-0.8630006790161104,-2.371811393342238,0.6458100353100171,-1.617406036179176,-0.10859532185304488,0.8170798433743833,51.587261940984504,23.65953354514571,0.754405357163064,5,0.12500095367431285,0.6850004196166957,0.39000129699706676,1.860000610351559,0.03000068664550426,3,-0.014793944534112646,-2.4736736435276736,28.61000061035156,1.160003662109375,28.940000534057614,-1.5517218699850424,28.78000068664551,-0.014793944534112646
5794,2016-05-13,28.5,28.70000076293945,28.38999938964844,28.38999938964844,4736200.0,0.0038746253158310484,-4.63635733111412,-0.18644166424206668,32.56353816518663,29.333400020769062,0.11329203532840282,0.8954875669795328,0.4424377522922569,2.000776531403517,8.41212714118697,0.3100013732910085,-0.637507335416764,-0.692500114440918,-2.221061703796181,0.8360614749143451,-1.4567809091185495,0.07178068023671358,0.5603712868323569,20.63481491124762,-7.071085229666078,0.7642807946776319,5,-0.04500007629394531,0.5749998092651367,0.2800006866455078,1.75,0.13999938964844105,4,-0.03157893398351819,1.0677916787896422,28.38999938964844,-2.4736736435276736,28.61000061035156,1.160003662109375,28.940000534057614,-0.03157893398351819
5795,2016-05-16,28.790000915527344,28.84000015258789,28.40999984741211,28.420000076293945,3673300.0,0.010175470720257707,-1.2051224367031343,3.363625329449408,40.38007354829994,29.54976044690783,-0.2833188867617693,0.5211568133287159,0.15300072289128153,1.6618801171658646,8.550567854692623,0.43000030517578125,-0.6936739106671439,-0.33199920654296733,-1.7934995602937214,1.1295011472077867,-1.0627493834183426,0.3987509703324079,0.18999862670898438,66.66676758471817,35.680144727112435,0.7307501768753765,5,-0.4200010299682617,0.28499889373779297,-0.010000228881835938,1.4599990844726562,-0.09000015258789418,0,-0.053143474747870734,-4.63635733111412,28.5,1.0677916787896422,28.38999938964844,-2.4736736435276736,28.61000061035156,-0.053143474747870734
5796,2016-05-17,28.790000915527344,28.940000534057614,28.670000076293945,28.899999618530273,2381900.0,0.0,1.8421020930583432,-0.297293117580044,42.18364937041058,31.047528129829757,-0.33938888671169565,0.4281190010098186,0.15357623512804253,1.6078577339476148,8.452159509159285,0.2700004577636683,-0.7344574112117925,-0.2589992523193345,-1.6260691486009549,1.1080706439622858,-0.9425342004601447,0.42453569582147566,-1.0500011444091797,68.85261791973485,34.07738526544375,0.6835349481408095,5,-0.4200010299682617,0.28499889373779297,-0.010000228881835938,1.4599990844726562,0.5,1,-0.049322682568172294,-1.2051224367031343,28.790000915527344,-4.63635733111412,28.5,1.0677916787896422,28.38999938964844,-0.049322682568172294
5797,2016-05-18,28.85000038146973,28.90999984741211,28.61000061035156,28.79999923706055,3774800.0,0.002084038347842654,2.5294012049951964,-0.45456121794316035,44.670060836549794,33.14132684064785,-0.34296163168908933,0.27843344261507497,0.0919599899452983,1.4819803215920295,8.627783594530166,0.2999992370605504,-0.8181598861926389,-0.1329998016357372,-1.3956637058927903,1.129664102621316,-0.7643317537642638,0.49833215049278934,-1.0860005950927771,78.68861685662083,39.8848392116579,0.6313319521285272,5,-0.4800004959106481,0.2249994277954066,-0.0699996948242223,1.3999996185302699,-0.9899997711181712,2,-0.04228773672691988,1.8421020930583432,28.790000915527344,-1.2051224367031343,28.790000915527344,-4.63635733111412,28.5,-0.04228773672691988
5798,2016-05-19,28.3799991607666,28.5,28.11000061035156,28.489999771118164,2998100.0,-0.016291203275165644,4.999941312832004,-2.199961853900439,42.9268440187292,36.531407114047106,0.1910223114219889,0.6436048123357416,0.5445334552719316,1.8799873088329413,9.151823272965858,0.7399997711181712,-0.8469924396047368,-0.5155010223388672,-1.6824041861357522,0.6514021414580178,-1.098952604237308,0.06795055955957352,-0.5924793594360338,32.529948823304096,-9.898163968810799,0.5834515818984423,5,0.1750011444091797,0.6950006484985352,0.40000152587890625,1.8700008392333984,-0.429998397827152,3,-0.028188839348751493,2.5294012049951964,28.85000038146973,1.8421020930583432,28.790000915527344,-1.2051224367031343,28.790000915527344,-0.028188839348751493
5799,2016-05-20,28.690000534057614,28.82999992370605,28.479999542236328,28.489999771118164,3643100.0,0.010923234054198483,-2.18180399500621,-1.8181786655569103,42.787297921693366,37.90776920951965,-0.005071993928066121,0.23458069428290074,0.229373887127732,1.4997021458320638,9.575457328719372,0.4500007629394496,-0.7714758740279883,-0.13499965667724823,-1.156855926248035,0.8868566128935385,-0.6459277914626433,0.3759284781081469,-0.8794311180725067,69.87951530360166,26.50271255309876,0.5109281347853938,5,-0.13500022888183238,0.3849992752075231,0.20749998092651722,1.5599994659423864,0.399999618530277,4,-0.009410960360323184,4.999941312832004,28.3799991607666,2.5294012049951964,28.85000038146973,1.8421020930583432,28.790000915527344,-0.009410960360323184
5800,2016-05-23,28.649999618530273,28.81999969482422,28.540000915527344,28.690000534057614,3350100.0,-0.001394245896923385,-1.1538506683099314,-0.20000381468269957,46.419099753613565,39.294048249612295,0.01625877356757144,0.17651993701220903,0.24526983767655963,1.4625653053899867,10.038622155367829,0.279998779296875,-0.6643079843658448,-0.10700054168701101,-0.9646378894409224,0.7506368060669004,-0.5358192155639685,0.3218181321899465,-0.8168415801837163,65.06012744766898,17.568536664651617,0.4288186738769558,5,-0.10499954223632812,0.4250001907348633,0.24750089645385742,1.6000003814697266,1.2000007629394567,0,-0.00034904813315828065,-2.18180399500621,28.690000534057614,4.999941312832004,28.3799991607666,2.5294012049951964,28.85000038146973,-0.00034904813315828065
5801,2016-05-24,29.479999542236328,29.53000068664551,29.03000068664551,29.040000915527344,3534300.0,0.028970329310902487,-1.1739173701756758,-10.999713904254268,65.48219271055464,43.06391005217997,-0.8147685134951068,-0.6987567227511207,-0.5925950510323865,0.5589918611658611,10.46557531620292,0.8800010681152379,-0.4767249785873595,0.7289994239807136,-0.1051635500671324,1.5631623980285596,0.3119179369567888,1.1460809110046384,-1.6247046539755488,96.47879283642851,42.50368418399957,0.417081487023923,5,-0.659998893737793,-0.4049997329711914,-0.2324991226196289,0.7700004577636719,0.7100009918212855,1,-0.026458575013862062,-1.1538506683099314,28.649999618530273,-2.18180399500621,28.690000534057614,4.999941312832004,28.3799991607666,-0.026458575013862062
5802,2016-05-25,29.979999542236328,30.09000015258789,29.76000022888184,29.920000076293945,4727700.0,0.016960651552373474,1.3571365317674693,0.13636284820058434,71.96256434503871,47.70836896334182,-1.229267978953704,-1.2170506890888149,-1.066120339300788,-0.0037988417273737696,10.916680408650688,0.6100006103515625,-0.3757120559279734,1.200999450683593,0.24376868163752974,2.1582302197296563,0.7223840661605614,1.6796148352066247,-2.0577164220401585,94.44441233419069,33.31819793540533,0.4786153845230314,5,-0.8799991607666016,-0.9699993133544922,-0.6624994277954102,-0.8749990463256836,0.4400005340576172,2,-0.023015298106889626,-1.1739173701756758,29.479999542236328,-1.1538506683099314,28.649999618530273,-2.18180399500621,28.690000534057614,-0.023015298106889626
5803,2016-05-26,29.95000076293945,30.09000015258789,29.670000076293945,29.68000030517578,5475200.0,-0.0010006264094372108,-1.8965431059430164,4.5000476841401955,73.86089821816381,52.29696452478373,-1.0669086556258023,-1.194751467925549,-1.015252421140243,-0.02862075076387427,11.006236330530166,0.4200000762939453,-0.2965057890266607,1.1370006561279276,0.06492227802723605,2.209079034228619,0.6009614670775818,1.6730398451782733,-1.897654620799777,91.30438903263082,23.24010969051166,0.5360391890503464,5,-0.850000381469723,-0.9900007247924769,-0.6325006484985316,-0.8800010681152308,0.19999885559082387,3,-0.06978297493648433,1.3571365317674693,29.979999542236328,-1.1739173701756758,29.479999542236328,-1.1538506683099314,28.649999618530273,-0.06978297493648433
5804,2016-05-27,29.8799991607666,29.90999984741211,29.57999992370605,29.57999992370605,4899000.0,-0.002337282149904585,-1.2000050862759275,1.1111064016163263,66.08182177139966,55.15271432735037,-0.8722997902523275,-1.1091589712139722,-0.930567664037838,-0.022387017642675033,11.488387723504065,0.37000083923339844,-0.16933960368520928,1.0209990501403823,-0.15184997827813973,2.1938480785589043,0.4345745359311195,1.607423564349645,-1.7053937780000368,86.4515422459472,18.19318165406753,0.5864245142092618,5,-0.779998779296875,-0.9199991226196289,-0.5624990463256836,-0.8099994659423828,0.21000099182128906,4,-0.06459164832779851,-1.8965431059430164,29.95000076293945,1.3571365317674693,29.979999542236328,-1.1739173701756758,29.479999542236328,-0.06459164832779851
5805,2016-05-31,29.70000076293945,30.20000076293945,29.559999465942386,30.09000015258789,4573200.0,-0.006024042934495655,1.0983628086149548,-1.3000012715689855,61.04650098999034,57.24858672952589,-0.6142366073582295,-0.9445072733615447,-0.7267140754504275,0.10109107044143073,12.140313141893527,0.6400012969970632,-0.007673763614530316,0.8200006484985316,-0.3987304530919822,2.0387317500890454,0.2106350977032747,1.4293661992937885,-1.410471693983606,57.26496005164486,-7.2674916637318745,0.6093655507952568,5,-0.5450000762939453,-0.730000495910641,-0.3825006484985316,-0.6300010681152308,0.4099998474121094,1,-0.020538740561674818,-1.2000050862759275,29.8799991607666,-1.8965431059430164,29.95000076293945,1.3571365317674693,29.979999542236328,-0.020538740561674818
5806,2016-06-01,29.45000076293945,29.559999465942386,29.34000015258789,29.36000061035156,4156000.0,-0.008417508201277846,-2.384577012236514,-0.2307699831761785,62.49998580843663,59.22968950417998,-0.2914155989680012,-0.6880413205159996,-0.45269303294740126,0.3117038081956238,12.421522302662483,0.36000061035155895,0.13866668441509233,0.5435006141662555,-0.7016547827196824,1.7886560110521934,-0.07907708427671523,1.1660783126092262,-1.0076339584649183,12.790759567785875,-49.05674449436807,0.6225776984429691,6,-0.2950000762939453,-0.480000495910641,-0.0075006484985316035,-0.3800010681152308,0.6599998474121094,2,0.01358232964916084,1.0983628086149548,29.70000076293945,-1.2000050862759275,29.8799991607666,-1.8965431059430164,29.95000076293945,0.01358232964916084
5807,2016-06-02,29.670000076293945,29.739999771118164,29.34000015258789,29.399999618530273,3038500.0,0.007470265115624208,-1.0512833052936343,3.0,69.04761499288428,62.131997390197206,-0.42785969539157875,-0.8400611889080061,-0.6382049236007568,0.05910447857697321,11.840506580832846,0.39999961853027344,0.23425916810201386,0.6929999351501479,-0.55768592601747,1.9436857963177658,0.06765700456633894,1.3183428657339569,-1.0870225551422195,38.37205691879152,-23.749939349562332,0.6253429305838085,6,-0.3299999237060547,-0.6999998092651367,-0.17750024795532227,-0.6000003814697266,0.2999992370605433,3,0.0175261360440353,-2.384577012236514,29.45000076293945,1.0983628086149548,29.70000076293945,-1.2000050862759275,29.8799991607666,0.0175261360440353
5808,2016-06-03,29.729999542236328,29.899999618530273,29.54999923706055,29.84000015258789,2759200.0,0.0020222266864879934,2.0434876353805276,-0.4074089772390116,68.58004579939768,64.99785826549768,-0.3086845674153871,-0.8133867264270052,-0.6571506494018955,-0.02980463456898974,11.127002360524667,0.350000381469723,0.32777340816583944,0.6714994430541985,-0.5506691638137191,1.8936680499221161,0.0604151396202397,1.2825837464881573,-1.0176601617415848,45.348734053689796,-21.11144223191131,0.6110843034339586,6,-0.3599987030029297,-0.7599992752075195,-0.2774996757507324,-0.6599998474121094,0.47000122070312145,4,0.02320889824022232,-1.0512833052936343,29.670000076293945,-2.384577012236514,29.45000076293945,1.0983628086149548,29.70000076293945,0.02320889824022232
5809,2016-06-06,29.8700008392334,30.03000068664551,29.770000457763672,29.770000457763672,2787400.0,0.00470909179793888,-4.199984741269216,-0.9090893327784714,67.08859689838724,67.29446905936143,-0.2946900728853521,-0.8463515664923165,-0.7533025531769297,-0.20074971586489454,10.185125075387463,0.30000114440918324,0.41500792660456653,0.7160006523132338,-0.4415357632822108,1.8735370679086785,0.13723244451551153,1.2947688601109562,-1.0386485481430796,61.62794308120889,-4.607565728239685,0.5787682077977218,6,-0.25500011444091797,-0.9000005722045898,-0.4675006866455078,-0.8000011444091797,0.28999900817871094,0,0.009373912669232487,2.0434876353805276,29.729999542236328,-1.0512833052936343,29.670000076293945,-2.384577012236514,29.45000076293945,0.009373912669232487
5810,2016-06-07,29.85000038146973,30.0,29.81999969482422,29.8799991607666,4011000.0,-0.0006695834349425001,-3.0,-0.2999866486104663,66.66664667350837,67.42607505524518,-0.0967420546410871,-0.7821821613670146,-0.6871691582998913,-0.20813170431545203,10.802332568476109,0.18000030517578125,0.5577411922104965,0.6425002098083539,-0.5408737183756145,1.8258741379923222,0.05081324571636969,1.234187173900338,-0.9091562126314798,73.91301944111977,7.677732090588236,0.5916869640919846,6,-0.07999992370605824,-0.8800001144409215,-0.5000004768371618,-0.8050003051757848,0.4899997711181605,1,0.008040193234541748,-4.199984741269216,29.8700008392334,2.0434876353805276,29.729999542236328,-1.0512833052936343,29.670000076293945,0.008040193234541748
5811,2016-06-08,29.63999938964844,29.90999984741211,29.60000038146973,29.90999984741211,3686100.0,-0.007035209016334032,1.2962884471382492,9.000381485250184,61.86183365303821,66.3037716450229,0.15459948788341293,-0.5449921698639137,-0.4512222897888094,-0.03276044906400699,11.398708352710782,0.30999946594237926,0.6853697794780444,0.3974992752075224,-0.7939417279126673,1.588940278327712,-0.19822122635257244,0.9932197767676172,-0.598422693282096,43.478116646718135,-20.30690549367109,0.595720501560094,6,0.13000106811523082,-0.6699991226196325,-0.3224992752075231,-0.5949993133544957,0.600000381469723,2,0.015856991578321766,-3.0,29.85000038146973,-4.199984741269216,29.8700008392334,2.0434876353805276,29.729999542236328,0.015856991578321766
5812,2016-06-09,28.959999084472656,29.3700008392334,28.920000076293945,29.20000076293945,3629300.0,-0.022941981078895335,-1.8125074505877024,0.8888935983837,58.192082785330236,64.56279215248584,0.7539867129202769,0.1713592540707367,0.2541271722962044,0.6277842934928586,11.464661849088891,0.7199993133544957,0.7902391048005626,-0.3000009536743171,-1.4622493795388394,0.8622474721902051,-0.8811251666065765,0.28112325925794224,1.2400016784667933,3.603512268884448,-61.48571300516935,0.5811242129322606,6,0.600001335144043,0.010001182556152344,0.3000011444091797,0.08500099182128906,1.5900001525878942,3,0.03970999869594238,1.2962884471382492,29.63999938964844,-3.0,29.85000038146973,-4.199984741269216,29.8700008392334,0.03970999869594238
5813,2016-06-10,27.96999931335449,28.21999931335449,27.75,28.170000076293945,5556500.0,-0.03418507605026033,2.133336724184021,0.8333306842565638,41.46918231716579,61.82805443534874,1.6020605515255362,1.1892540180269044,1.263652923646859,1.5887017480080665,11.761492537390057,1.2099990844726562,0.7189579967450079,-1.269000720977786,-2.5099496282461082,-0.028051813709463858,-1.889475174611949,-0.6485262673436232,2.204401435852052,9.649089785063454,-52.56905194206013,0.6204744536341613,6,1.005001068115238,1.00000095367432,1.122500896453861,1.0750007629394567,2.329999923706062,4,0.07150518588125543,-1.8125074505877024,28.959999084472656,1.2962884471382492,29.63999938964844,-3.0,29.85000038146973,0.07150518588125543
5814,2016-06-13,27.60000038146973,27.90999984741211,27.559999465942386,27.690000534057614,3772600.0,-0.013228421200142781,-3.1176035005050107,0.44999904632927806,38.461544910731924,59.31861487098669,1.804379771552302,1.5688034792685137,1.6473467412139193,1.9279699333830855,12.149045289421096,0.40999984741210227,0.5506940281280315,-1.5939996719360323,-3.0018334876605124,-0.18616585621155224,-2.2979165797982724,-0.8900827640737923,2.47742433776855,1.6393814250861654,-57.73167236909851,0.7039169078622398,6,1.1949996948242188,1.2799997329711879,1.4274997711181605,1.4449996948242152,2.9699993133544886,0,0.09420291107007817,2.133336724184021,27.96999931335449,-1.8125074505877024,28.959999084472656,1.2962884471382492,29.63999938964844,0.09420291107007817
5815,2016-06-14,27.26000022888184,27.31999969482422,26.989999771118164,27.15999984741211,6096200.0,-0.012318845937993594,2.0000086697935724,-1.1111134658586446,22.660103382067888,54.89196126805683,1.968920349973363,1.8849447972775017,1.9864124087886772,2.236227641232052,13.026791565987237,0.610000610351566,0.3543533501522944,-1.8574997901916461,-3.5038403038673778,-0.21115927651591448,-2.680670047029512,-1.0343295333537803,2.666378975158686,9.246590777708443,-43.55389304645538,0.823170256837865,6,1.2499999999999964,1.335000038146969,1.650000095367428,1.7849998474121058,3.270000457763672,1,0.1063829638364322,-3.1176035005050107,27.60000038146973,2.133336724184021,27.96999931335449,-1.8125074505877024,28.959999084472656,0.1063829638364322
5816,2016-06-15,27.3700008392334,27.76000022888184,27.29999923706055,27.56999969482422,4787600.0,0.004035238790460971,-1.705871793289596,-1.9999809265863602,14.441435303203463,48.82460796920341,1.712981865710212,1.7529831185189977,1.8854404550354502,2.0821879471020175,13.873774502328331,0.5,0.205335336955919,-1.6764991760253913,-3.4957097551382965,0.14271140308751384,-2.586104465581844,-0.7668938864689387,2.321468010173337,15.966424267874974,-30.262407965074356,0.9096052895564519,6,1.1399993896484375,1.2249994277954102,1.54249906539917,1.6749992370605469,3.759998321533203,2,0.10851294199074935,2.0000086697935724,27.26000022888184,-3.1176035005050107,27.60000038146973,2.133336724184021,27.96999931335449,0.10851294199074935
5817,2016-06-16,27.6299991607666,27.68000030517578,26.96999931335449,27.15999984741211,6182600.0,0.009499390338363112,1.4912245478425394,-2.350010013637621,20.256386806428083,43.45531252554014,1.2663478760031595,1.472389190947176,1.5893212630045994,1.7780976303319491,14.784385594479883,0.7100009918212926,0.08349710589858006,-1.3555007934570327,-3.2811556397647337,0.5701540528506683,-2.318328216610883,-0.39267337030318217,1.845352162377047,52.79998779296904,11.765929077486419,0.9628274231538502,6,0.8700008392333984,0.9550008773803675,1.2825007438659668,1.4150009155273438,3.520000457763672,3,0.09446256567599365,-1.705871793289596,27.3700008392334,2.0000086697935724,27.26000022888184,-3.1176035005050107,27.60000038146973,0.09446256567599365
5818,2016-06-17,27.57999992370605,27.75,27.440000534057614,27.75,8598600.0,-0.0018095996590382635,2.647050903746297,-0.36170281841609425,20.36081359291643,38.26333660271004,1.094383322300768,1.5382482810431455,1.6070320239080473,1.7789553609229678,14.908463092398927,0.30999946594238637,-0.037763591389047946,-1.3655000686645558,-3.3755011409191837,0.6445010035900722,-2.3705006047918715,-0.36049953253724,1.644816198458681,64.89364508320273,28.381657401722478,1.0050005361273147,6,0.904999732971195,1.005000114440918,1.3324999809265172,1.4650001525878942,3.3299999237060582,4,0.107686704915531,1.4912245478425394,27.6299991607666,-1.705871793289596,27.3700008392334,2.0000086697935724,27.26000022888184,0.107686704915531
5819,2016-06-20,28.420000076293945,28.899999618530273,28.399999618530273,28.88999938964844,5178000.0,0.030456858408686394,1.0408172798081752,2.7647006024974665,35.90307305861069,34.845161756610295,0.030251569973593462,0.7135682461814383,0.7496413260405319,0.8981911546753096,15.082847759886327,1.3199996948242223,-0.19480704257921388,-0.5119998931884773,-2.5328241466447565,1.508824360267802,-1.5224120199166151,0.4984122335396606,0.5793343649897622,75.12956132964914,39.538992302972574,1.0104121267281394,6,0.01999950408935547,0.1649999618530238,0.375,0.625,3.1200008392333984,0,0.06615056846304435,2.647050903746297,27.57999992370605,1.4912245478425394,27.6299991607666,-1.705871793289596,27.3700008392334,0.06615056846304435
5820,2016-06-21,28.63999938964844,28.899999618530273,28.56999969482422,28.75,4146900.0,0.007741003264035928,-1.6399993896484375,0.23404419373819654,41.01993708707588,32.52939547150337,-0.42402749560778474,0.5194118426027892,0.526054994549817,0.6437220612138219,15.266656391493708,0.4799995422363281,-0.36154058242527753,-0.291500568389889,-2.312623538757638,1.7296224019778599,-1.3020620535737635,0.7190609167939854,-1.6700000762939524,86.52848768030886,46.068839215863775,1.010561485183874,6,-0.46999931335449574,-0.05499935150147195,0.12500047683715465,0.40500068664550426,5.650001525878903,1,0.0673882802481256,1.0408172798081752,28.420000076293945,2.647050903746297,27.57999992370605,1.4912245478425394,27.6299991607666,0.0673882802481256
5821,2016-06-22,28.70000076293945,29.190000534057614,28.63999938964844,28.979999542236328,6579700.0,0.0020950200617915193,-1.7499952316466212,2.545429324455656,38.85058358285977,30.380340004562207,-0.7055903943182926,0.41948600992923346,0.46051083655061475,0.5334423648232267,15.619659074023442,0.5500011444091726,-0.5431824471568305,-0.19249925613403818,-2.1991081247471413,1.814109612479065,-1.195803690440588,0.8108051781725116,-1.6914014434814462,77.9279503745962,35.66736702303801,1.0033044343065516,6,-0.6200008392333984,-0.11500072479248047,0.022499084472659803,0.34499931335449574,5.439998626708995,2,0.06376306184873548,-1.6399993896484375,28.63999938964844,1.0408172798081752,28.420000076293945,2.647050903746297,27.57999992370605,0.06376306184873548
5822,2016-06-23,29.290000915527344,29.309999465942386,28.79999923706055,29.1200008392334,4197000.0,0.020557496059364855,3.8572103288856567,-0.6071457765667498,45.491818336026284,30.827299562213373,-1.390033929655523,-0.23700915122027766,-0.1402185854998983,-0.10886550134764406,15.25059520083445,0.6099987030029368,-0.7237127578810103,0.43200082778930593,-1.5188328841154188,2.3828345396940307,-0.5434160281630582,1.40741768374167,-2.1941455474853555,98.93055819048591,54.703490394861895,0.9754168559523628,6,-1.1500015258789062,-0.7050008773803746,-0.5675010681152344,-0.24500083923339844,4.549999237060547,3,0.06282001323748099,-1.7499952316466212,28.70000076293945,-1.6399993896484375,28.63999938964844,1.0408172798081752,28.420000076293945,0.06282001323748099
5823,2016-06-24,27.86000061035156,28.76000022888184,27.61000061035156,27.649999618530273,10567300.0,-0.04882213248473155,-6.931058976736699,1.2352993975024755,33.71150563997108,30.299517421017725,0.025392450303950653,1.083960587083073,1.258990764516664,1.263653106889457,15.332472477605636,1.6800003051757848,-0.9234555141079994,-0.893499469757085,-2.8218178134783436,1.0348188739641735,-1.8576586416177143,0.07065970210354422,-0.631296596435547,14.705892252681169,-26.191517447306836,0.9641591718606297,6,0.27999877929687855,0.7249994277954102,0.8624992370605504,1.1849994659423864,6.349998474121097,4,0.11809041407401466,3.8572103288856567,29.290000915527344,-1.7499952316466212,28.70000076293945,-1.6399993896484375,28.63999938964844,0.11809041407401466
5824,2016-06-27,27.95000076293945,28.04999923706055,27.56999969482422,27.90999984741211,8197400.0,0.0032304433099850094,3.000031789426748,0.19047965050270654,34.775643523863366,31.645688547883893,-0.010883569873300303,0.8874565404319554,1.1363539789732968,1.1146739924978597,15.599276629682644,0.4799995422363317,-1.0729781347332263,-0.706999397277837,-2.5906029731908866,1.1766041786352126,-1.6488011852343618,0.2348023906786878,-0.5964190219018555,21.839144718452037,-14.267251811647373,0.9418017879565257,6,0.18999862670898793,0.6349992752075195,0.8649992942810094,1.0949993133544957,6.139999389648441,0,0.10590336327995731,-6.931058976736699,27.86000061035156,3.8572103288856567,29.290000915527344,-1.7499952316466212,28.70000076293945,0.10590336327995731
5825,2016-06-28,29.09000015258789,29.170000076293945,28.38999938964844,28.459999084472656,5927800.0,0.0407870969062738,-1.0259746050304528,15.749666221630237,46.16457895733708,35.17048228723207,-0.9655349072825885,-0.31682975841501815,-0.03950468324272549,-0.047617157421129264,15.121874225033327,1.2199993133544957,-1.0450352498742959,0.4635000228881836,-1.3680282573967624,2.2950283031731296,-0.45226411725429116,1.3792641630306584,-1.6190333480560106,87.3563596383051,50.02683351616021,0.9157641401424736,6,-0.9500007629394531,-0.5050001144409215,-0.27500009536743164,-0.04500007629394531,5.209999084472663,1,0.08422140770327546,3.000031789426748,27.95000076293945,-6.931058976736699,27.86000061035156,3.8572103288856567,29.290000915527344,0.08422140770327546
5826,2016-06-29,29.85000038146973,30.1200008392334,29.40999984741211,29.68000030517578,6757400.0,0.026125824162782862,1.0,0.2698409334487889,56.13794159407561,39.15732170808179,-1.493845863172286,-1.1018172632097425,-0.8288841276108201,-0.8186905691612516,15.36291036793923,1.0300006866455078,-0.9431442598453437,1.2035002708435094,-0.6740487942069109,3.0810493358939297,0.26472573831830104,2.142274803368718,-2.2800006866455114,89.4117515062439,45.840877211832634,0.9387745325252098,6,-1.0699996948242223,-1.265000343322761,-1.040000438690189,-0.8050003051757848,4.429998397827145,2,0.14874373458346346,-1.0259746050304528,29.09000015258789,3.000031789426748,27.95000076293945,-6.931058976736699,27.86000061035156,0.14874373458346346
5827,2016-06-30,30.190000534057614,30.239999771118164,29.59000015258789,29.6299991607666,5627500.0,0.011390289723377967,-1.0312507450587702,3.2941242468780305,66.81819495419472,44.319252970446044,-1.6008697693836602,-1.47656720030961,-1.1923393687580024,-1.146503255721722,15.39339143745033,0.6499996185302734,-0.7193926433133129,1.5175004005432093,-0.43272097361424855,3.4677217747006672,0.5423897134644804,2.4926110876219383,-2.416000747680659,98.12736945199076,48.1891967435934,0.9751106870787294,6,-1.2850008010864222,-1.5850009918212855,-1.2425003051757777,-1.1450004577636683,4.309999465942386,3,0.1308379856149655,1.0,29.85000038146973,-1.0259746050304528,29.09000015258789,3.000031789426748,27.95000076293945,0.1308379856149655
5828,2016-07-01,30.420000076293945,30.459999084472656,30.1200008392334,30.190000534057614,4066700.0,0.007618401396742858,1.1935543414057885,0.4107124610867863,71.82662611827918,48.31075886596477,-1.5484900975313423,-1.7415113591276246,-1.44231543153537,-1.361257445287432,15.267237321995767,0.3399982452392578,-0.45268601063867564,1.7129999160766616,-0.33780851002806145,3.7638083421813846,0.6875957030243001,2.738404129129023,-2.39940029144287,98.61595098178977,40.80985319380934,1.0254042130523613,7,-1.4050006866455078,-1.705000877380371,-1.364999771118164,-1.375,3.7199993133544993,4,0.11242603772901116,-1.0312507450587702,30.190000534057614,1.0,29.85000038146973,-1.0259746050304528,29.09000015258789,0.11242603772901116
5829,2016-07-05,30.149999618530273,30.290000915527344,29.979999542236328,29.979999542236328,4031800.0,-0.008875754670825242,-2.647073343131865,0.7391322375731728,72.61345591307975,51.82114984663187,-1.1256569304680788,-1.5277890898677597,-1.1948736975206273,-1.0846121296189715,14.886706078552194,0.4400005340576172,-0.20824040279985212,1.428999519348146,-0.6587279832498503,3.516727021946142,0.38513576804914607,2.472863270647146,-1.8366719177246082,85.02417818140268,20.205016830712836,1.0438637512989988,7,-1.135000228881836,-1.4350004196166992,-1.1199994087219238,-1.1049995422363281,3.3999996185302805,1,0.13466001715791376,1.1935543414057885,30.420000076293945,-1.0312507450587702,30.190000534057614,1.0,29.85000038146973,0.13466001715791376
5830,2016-07-06,30.09000015258789,30.11000061035156,29.68000030517578,29.770000457763672,4352100.0,-0.001990032063068692,1.38888653414151,1.882350301248752,71.45110462291493,55.443429962193555,-0.9368660644070275,-1.5271872262692057,-1.1556938485609116,-1.020005605479497,14.350409602279878,0.4699993133544922,0.05886336483265353,1.3570000648498528,-0.7605963187668969,3.4745964484666025,0.29820187304147794,2.4157982566582277,-1.5190718857421857,64.76198088290323,-5.9790905543617185,1.0587981918083742,7,-1.0750007629394531,-1.3750009536743164,-1.059999942779541,-1.0450000762939453,3.720001220703125,2,0.1329345290699835,-2.647073343131865,30.149999618530273,1.1935543414057885,30.420000076293945,-1.0312507450587702,30.190000534057614,0.1329345290699835
5831,2016-07-07,30.11000061035156,30.40999984741211,29.979999542236328,30.29999923706055,3846400.0,0.0006646878584992688,1.0975632449129598,-0.593746274706171,70.3278794630782,58.20299230964377,-0.8222978953634517,-1.5917824937281893,-1.1834932289103897,-1.0433791810981567,14.368670592392382,0.43000030517578125,0.21845437472933682,1.353500461578367,-0.8162657764635277,3.5232666996202617,0.26861734255741965,2.4383835805993144,-1.3123838453906203,59.770240940082466,-12.693315561579617,1.0848831190209474,7,-1.0950012207031214,-1.3950014114379847,-1.0475001335144007,-1.0650005340576136,3.430000305175785,3,0.13915637800646574,1.38888653414151,30.09000015258789,-2.647073343131865,30.149999618530273,1.1935543414057885,30.420000076293945,0.13915637800646574
5832,2016-07-08,30.11000061035156,30.290000915527344,29.899999618530273,29.93000030517578,3788300.0,0.0,-2.2499880791544147,-0.9473768747364287,70.90909262871368,62.336057530615165,-0.775277357087198,-1.5823370602600697,-1.1856501127492827,-1.057165184090401,15.41067159302437,0.3900012969970703,0.34478889696304904,1.2960003852844189,-0.9558705451096827,3.5478713156785204,0.1700649200873663,2.4219358504814714,-1.1128979670492143,55.12833052936298,-17.53711344399114,1.1259354651970515,7,-1.0950012207031214,-1.3950014114379847,-1.0475001335144007,-1.0650005340576136,3.3299980163574254,4,0.13849213166444452,1.0975632449129598,30.11000061035156,1.38888653414151,30.09000015258789,-2.647073343131865,30.149999618530273,0.13849213166444452
5833,2016-07-11,29.96999931335449,30.20000076293945,29.85000038146973,29.93000030517578,3773700.0,-0.004649661048128251,-2.5000238419943885,0.22221633535369126,64.48596798079956,65.63720469249697,-0.3402812169792213,-1.3542514485020867,-1.0446413212992987,-0.9279121618423751,14.874354070820223,0.35000038146971946,0.4844933334639805,1.0559990882873507,-1.215604987534551,3.3276031641092523,-0.0798029496236019,2.1918011261983033,-0.7973490971117059,39.72591644240016,-31.280011121996765,1.1358020379109517,7,-0.5450000762939418,-1.2550001144409144,-0.814999103546139,-0.9249992370605433,3.5799999237060653,0,0.15115117752528495,-2.2499880791544147,30.11000061035156,1.0975632449129598,30.11000061035156,1.38888653414151,30.09000015258789,0.15115117752528495
5834,2016-07-12,30.20000076293945,30.309999465942386,29.82999992370605,29.8700008392334,11359300.0,0.007674389551369565,-1.3414511604538482,8.250202660817964,64.55223960264546,67.68027809753123,-0.24312295211538526,-1.454028950476733,-1.2609480673262787,-1.1616854047448548,14.138025502468487,0.47999954223633523,0.5614061148862248,1.1560005187988232,-1.0964872666640453,3.4084883042616916,0.029756626067388936,2.2822444115302574,-0.8728686825090826,71.23298408799889,2.1000663747928883,1.1262438927314349,7,-0.26500129699706676,-1.4850015640258754,-1.030000209808346,-1.1550006866455043,3.419998168945323,1,0.1304635273898418,-2.5000238419943885,29.96999931335449,-2.2499880791544147,30.11000061035156,1.0975632449129598,30.11000061035156,0.1304635273898418
5835,2016-07-13,30.15999984741211,30.479999542236328,30.149999618530273,30.309999465942386,9620700.0,-0.0013245335932715596,-2.882350301248752,-0.4545444036644378,63.67039325642036,68.5172171711251,-0.039538883296277305,-1.249700497804156,-1.217751093655714,-1.1234917563676454,12.835889102386483,0.3299999237060547,0.8571317751439054,0.9709996223449693,-1.1684730122848563,3.110472256974795,-0.09873669496994353,2.040735939659882,-0.6969237264966672,50.769248826980174,-16.53852892853321,1.0697363173149137,7,-0.125,-1.4350004196166992,-0.8674993515014648,-1.1049995422363281,3.4099998474121094,2,0.11240051083552394,-1.3414511604538482,30.20000076293945,-2.5000238419943885,29.96999931335449,-2.2499880791544147,30.11000061035156,0.11240051083552394
5836,2016-07-14,30.34000015258789,30.5,30.15999984741211,30.479999542236328,9503200.0,0.005968179910028182,2.7777730682829653,0.9333316379079926,60.64907058422079,67.83175890779465,-0.15949588593021247,-1.2604092194206018,-1.3807921543481356,-1.3047500088586155,12.233030215113958,0.3400001525878906,1.169669183229388,1.002499961853026,-1.014134924313307,3.019134848019359,-0.00581748123013881,2.0108174049361907,-0.7345547526875258,76.11942847870472,12.282480844133744,1.0083174430831663,7,-0.25,-1.6050004959106445,-0.9699997901916504,-1.2849998474121094,3.220001220703125,3,0.11437050768792245,-2.882350301248752,30.15999984741211,-1.3414511604538482,30.20000076293945,-2.5000238419943885,29.96999931335449,0.11437050768792245
5837,2016-07-15,30.239999771118164,30.459999084472656,30.1200008392334,30.34000015258789,7349700.0,-0.0032959914623202913,1.0,0.714291553133515,83.05550536997495,69.07941215798307,-0.05772796545785752,-1.006449662006812,-1.243367855675487,-1.2021310303674468,11.23054714796813,0.3399982452392578,1.33113232260769,0.771999549865722,-1.112883125273342,2.656882225004786,-0.17044178770380825,1.7144408874352521,-0.4914256352018569,61.19400010817817,-8.4917933376111,0.9424413375695311,7,-0.14999961853027344,-1.505000114440918,-0.8699994087219238,-1.1849994659423828,3.6099987030029226,4,0.10912702279716835,2.7777730682829653,30.34000015258789,-2.882350301248752,30.15999984741211,-1.3414511604538482,30.20000076293945,0.10912702279716835
5838,2016-07-18,30.54999923706055,30.6299991607666,30.45000076293945,30.479999542236328,5850000.0,0.010251305168277991,-1.769264628205784,-0.6999942779759649,84.03136237493655,70.3480684315227,-0.38816778846853595,-1.1410372831455966,-1.5064115209771636,-1.5051279416436536,10.368082425462937,0.3899993896484375,1.3630568226260955,0.9334990501403837,-0.7857939361919577,2.652792036472725,0.073852556974213,1.7931455433065544,-0.6811969628908514,90.0000000000005,13.6727817736829,0.8596464931661705,7,-0.394999504089359,-1.7500000000000036,-1.2849988937377965,-1.4949989318847692,3.280002593994144,0,0.09459900038696367,1.0,30.239999771118164,2.7777730682829653,30.34000015258789,-2.882350301248752,30.15999984741211,0.09459900038696367
5839,2016-07-19,30.29999923706055,30.440000534057614,30.170000076293945,30.309999465942386,7143600.0,-0.008183306260012069,-1.0000141285841662,-0.14286103542233608,70.64841950674611,70.25888119639284,-0.12812661830650995,-0.7831219790476389,-1.2068792645221258,-1.2573319326827992,11.011077126814076,0.3799991607666051,1.2819379391500298,0.5894990921020558,-1.0584462548222469,2.2374444390263584,-0.23447358136009555,1.413471765564207,-0.29418152330340774,35.29391965174013,-38.000773770399995,0.8239726734621514,7,-0.0699996948242223,-1.5000000000000036,-1.3274989128112828,-1.2449989318847692,3.2000007629394496,1,0.10726072877338111,-1.769264628205784,30.54999923706055,1.0,30.239999771118164,2.7777730682829653,30.34000015258789,0.10726072877338111
5840,2016-07-20,30.56999969482422,30.729999542236328,30.29999923706055,30.29999923706055,5953000.0,0.008910906421193188,-2.1851820455220343,-26.999427808506226,64.75405799423888,69.63956769985514,-0.3608232016535702,-0.9498155725289799,-1.449623936045917,-1.5236776103384884,11.818718626039631,0.4300003051757777,1.1485059609739103,0.7629995346069336,-0.8465908621832305,2.3725899313970977,-0.04179566378815025,1.5677947330020174,-0.4518293206053734,73.77046104779326,2.410597038296487,0.8047951983950827,7,-0.28999996185302734,-1.7200002670288086,-1.732499599456787,-1.5850000381469727,2.6599998474121094,2,0.09977099337612838,-1.0000141285841662,30.29999923706055,-1.769264628205784,30.54999923706055,1.0,30.239999771118164,0.09977099337612838
5841,2016-07-21,30.53000068664551,30.6200008392334,30.3700008392334,30.3700008392334,9556300.0,-0.001308439927314775,-2.125002980235081,0.5925910227610094,57.94391690389671,68.19899261931992,-0.2849470974518731,-0.8070668008992605,-1.3874300407848992,-1.4690422939958871,12.823062515986312,0.25,1.025114002941347,0.6315005302429242,-0.9201402329452755,2.183141293431124,-0.14431985135117387,1.4073209118370222,-0.36000061035156605,67.21323265012643,-0.7292973043092701,0.775820381594099,7,-0.25000095367431996,-1.6800012588501012,-1.977500438690189,-1.8300008773803746,2.5199985504150426,3,0.09957415459569474,-2.1851820455220343,30.56999969482422,-1.0000141285841662,30.29999923706055,-1.769264628205784,30.54999923706055,0.09957415459569474
5842,2016-07-22,31.1299991607666,31.229999542236328,30.399999618530273,30.440000534057614,12323100.0,0.0196527501024113,-1.1558426760333118,4.312495529647305,64.143396019952,68.16092906811464,-0.8102494145895669,-1.3303574394507685,-1.9471654711384048,-2.05635541554906,13.982344967739447,0.8299999237060547,0.928942355184418,1.1394990921020494,-0.47706560990415525,2.756063794108254,0.33121674109894883,1.94778144310515,-0.8479991912841811,90.5659969950247,25.40861839046903,0.8082823510031022,7,-0.5999994277954102,-2.0299997329711914,-2.5774989128112793,-2.429999351501465,2.1700000762939524,4,0.07805982261595967,-2.125002980235081,30.53000068664551,-2.1851820455220343,30.56999969482422,-1.0000141285841662,30.29999923706055,0.07805982261595967
5843,2016-07-25,31.149999618530273,31.28000068664551,30.88999938964844,31.1299991607666,8189800.0,0.0006424817957875195,1.785697742537497,0.0289862283626069,72.12387289305707,69.00222165593814,-0.7210951277047535,-1.1502137607080911,-1.9187479593312702,-2.063265759712099,14.34239441781449,0.3900012969970703,0.8462782356109884,0.9949995994567864,-0.3565915416564316,2.3465907405700044,0.3192040289001774,1.6707951700133954,-0.779998779296875,88.28819850161494,24.584516000543196,0.6757955705566084,7,-0.4499988555908203,-1.789999008178711,-2.607499599456787,-2.4600000381469727,2.059999465942383,0,0.08667733189905591,-1.1558426760333118,31.1299991607666,-2.125002980235081,30.53000068664551,-2.1851820455220343,30.56999969482422,0.08667733189905591
5844,2016-07-26,30.90999984741211,31.20000076293945,30.75,31.149999618530273,8335500.0,-0.007704647642287399,1.647047273910468,-11.99971390425329,66.80325562198274,69.35031747433396,-0.41324808429886417,-0.7136788617837659,-1.6356669543024758,-1.8071274310712937,14.584871612737437,0.4500007629394496,0.7544736268110661,0.6069998741149902,-0.30458829498795836,1.5185880432179388,0.15120578956351594,1.0627939586664645,-0.5100002288818359,62.24486816931745,-1.2702145223040517,0.45579408455147513,7,-0.20999908447265625,-1.484999656677246,-2.375,-2.2200002670288086,1.9000015258789062,1,0.09446787441142801,1.785697742537497,31.149999618530273,-1.1558426760333118,31.1299991607666,-2.125002980235081,30.53000068664551,0.09446787441142801
5845,2016-07-27,31.540000915527344,31.56999969482422,31.040000915527344,31.04999923706055,9422900.0,0.02038178813410707,-1.0784334258338133,-2.0416756073718947,73.44260449758625,70.77182124248569,-0.9240876353774077,-1.2129073333592757,-2.2237269059687037,-2.419238420752073,15.985447304732586,0.6599998474121094,0.7515808299539088,1.1145009040832505,0.2312182370605882,1.9977835711059129,0.6728595705719194,1.5561422375945817,-0.964001083374022,97.50009934116936,32.127001318686126,0.4416413335113318,7,-0.6950006484985352,-1.970001220703125,-3.027501106262207,-2.850001335144043,1.059997558593743,2,0.062143279251071215,1.647047273910468,30.90999984741211,1.785697742537497,31.149999618530273,-1.1558426760333118,31.1299991607666,0.062143279251071215
5846,2016-07-28,34.290000915527344,34.34999847412109,32.509998321533196,32.540000915527344,20001300.0,0.08719086620717742,-1.0331435122933903,3.5714163377474937,86.0344664293664,71.1028169157514,-3.4138600727675943,-3.8084812773496353,-4.898965814289163,-5.135175602864322,17.24913745982927,2.809997558593743,0.8068780419306734,3.642500877380371,1.7327816112502674,5.552220143510475,2.6876412443153193,4.597360510445423,-3.5400009155273438,98.48107402591212,30.497957530745666,0.9548596330650513,7,-2.030001640319824,-3.330001831054691,-5.912500858306885,-5.600001335144043,-0.9799995422363281,3,-0.03091284179030218,-1.0784334258338133,31.540000915527344,1.647047273910468,30.90999984741211,1.785697742537497,31.149999618530273,-0.03091284179030218
5847,2016-07-29,34.139999389648445,34.34000015258789,33.470001220703125,34.009998321533196,11506500.0,-0.0043744975757925575,2.28299876922634,0.0742863246372849,85.88638314705801,71.30893033487601,-2.964180973259527,-3.5282795232468374,-4.676339073858262,-4.953074713564629,18.472408107583853,0.8699989318847656,0.8824413658027552,3.2949994087219316,0.8441562526536188,5.745842564790248,2.069577830687777,4.52042098675609,-3.099998474121101,94.16668962550293,21.675263504104862,1.2254215780341577,7,-1.880000114440925,-3.180000305175792,-5.8074994087219345,-5.449999809265144,-1.049999237060554,4,-0.03192736297817245,-1.0331435122933903,34.290000915527344,-1.0784334258338133,31.540000915527344,1.647047273910468,30.90999984741211,-0.03192736297817245
5848,2016-08-01,33.84000015258789,34.06999969482422,33.65999984741211,33.65999984741211,6605200.0,-0.008787324031163224,-3.5555461365659307,1.3846063558201485,80.95237013974904,72.453813738543,-2.40089672808946,-3.118829374844637,-4.29055140272331,-4.627504228107604,19.56105585156485,0.47999954223633523,0.9782456572459886,2.8240001678466804,0.04300890506043231,5.604991430632932,1.4335045364535546,4.214495799239806,-2.1379997253417997,85.83337395281234,12.638197020884746,1.3904956313931254,8,-1.5150012969970703,-2.880001068115238,-5.4775004386901855,-5.15000057220459,-0.6599998474121094,0,-0.015957473791147092,2.28299876922634,34.139999389648445,-1.0331435122933903,34.290000915527344,-1.0784334258338133,31.540000915527344,-0.015957473791147092
5849,2016-08-02,34.209999084472656,34.34000015258789,33.830001831054695,34.0,7691500.0,0.010933774533581575,1.1701999870138,1.166659602424448,82.608694316776,74.43766221882491,-2.411533601064434,-3.3403282067155473,-4.578687508761746,-4.965049968886817,20.94251236224173,0.509998321533196,1.0241369630406325,2.9909991264343248,-0.09934501209846758,6.0813432649671135,1.4458270571679321,4.536171195700717,-1.9783990478515676,95.77040806918573,18.92312489610228,1.5451720692663944,8,-1.8499994277954102,-3.2500000000000036,-5.847499370574951,-5.5199995040893555,-1.1699981689453125,1,-0.029231219724115243,-3.5555461365659307,33.84000015258789,2.28299876922634,34.139999389648445,-1.0331435122933903,34.290000915527344,-0.029231219724115243
5850,2016-08-03,34.09000015258789,34.259998321533196,33.759998321533196,33.759998321533196,9399900.0,-0.0035077151445827015,-2.0302862163035638,1.5714441416894072,80.48781622456484,76.94253992112137,-1.9441627718521417,-3.0623000071129205,-4.375242768612736,-4.822067432524513,22.739958532522433,0.5,1.0455524058808479,2.67100019454956,-0.6227444127349528,5.9647448018340725,1.0241278909073017,4.317872498191814,-1.4347204284668038,85.86965761021715,8.561403996189483,1.6468723036422557,8,-1.715001106262207,-2.720001220703125,-5.7275004386901855,-5.40000057220459,-1.8899993896484446,2,-0.037547631961500794,1.1701999870138,34.209999084472656,-3.5555461365659307,33.84000015258789,2.28299876922634,34.139999389648445,-0.037547631961500794
5851,2016-08-04,34.299999237060554,34.459999084472656,34.029998779296875,34.06999969482422,6766500.0,0.006160137387289488,-1.774183227711807,0.6969644425949111,82.42812932562396,78.97417695508491,-1.7468487234048453,-3.1013056078401107,-4.5243928373645375,-5.004115682240837,24.371623833017793,0.43000030517578125,1.195291999771328,2.671499347686776,-0.7999011715778437,6.1428998669513994,0.9357990880544662,4.407199607319086,-1.3057757629394686,83.8383643775872,4.306215846877166,1.735700259632311,8,-1.6949996948242259,-2.364999771118171,-5.937499523162849,-5.609999656677253,-1.05999755859375,3,-0.049562705561306375,-2.0302862163035638,34.09000015258789,1.1701999870138,34.209999084472656,-3.5555461365659307,33.84000015258789,-0.049562705561306375
5852,2016-08-05,34.279998779296875,35.040000915527344,34.18000030517578,34.97999954223633,11262600.0,-0.0005831037378586368,1.0975534869440218,-3.043487635380464,81.239540728141,79.98702893676092,-1.377935609227464,-2.901650453721963,-4.458640156607402,-4.941786145939808,26.308890719464355,0.8600006103515625,1.3779981913647283,2.4429989814758315,-1.1433967902936217,6.029394753245281,0.6498010955911084,4.236196867360555,-0.9926201831054726,44.92742405855832,-31.905823923690953,1.7931978858847248,8,-1.3849983215332031,-1.9649982452392578,-5.597498416900635,-5.589999198913574,-1.539997100830071,4,-0.028296308067305986,-1.774183227711807,34.299999237060554,-2.0302862163035638,34.09000015258789,1.1701999870138,34.209999084472656,-0.028296308067305986
5853,2016-08-08,34.5,34.61999893188477,34.150001525878906,34.18000030517578,6084900.0,0.006417772127693011,-1.4736884373682788,-0.4571419229323001,85.3535499491052,82.04817275088564,-1.1988363722183735,-2.9142917576782814,-4.628422310904689,-5.120623350217006,28.399471192542524,0.4699974060058665,1.6186960213427568,2.436500167846681,-1.224832590867038,6.0978329265604,0.605833788489818,4.267166547203541,-0.8620969399414093,57.81251396981054,-23.27239704553226,1.8306663793568596,8,-1.4599990844726562,-2.1399993896484375,-5.74500036239624,-5.810000419616699,-1.4000015258789134,0,-0.04086956079455395,1.0975534869440218,34.279998779296875,-1.774183227711807,34.299999237060554,-2.0302862163035638,34.09000015258789,-0.04086956079455395
5854,2016-08-09,34.139999389648445,34.279998779296875,34.049999237060554,34.080001831054695,4840100.0,-0.010434800300045066,-2.833237968084312,0.18749254941229765,79.6019935118503,82.73254930802608,-0.37154947003887173,-2.3652493635379983,-4.219093758203641,-4.724008295844296,30.40834119231365,0.450000762939446,1.808679342414841,1.879499626159678,-1.7836451438874192,5.542644396206779,0.04792724113612934,3.7110720111832265,-0.2216767584961019,29.687523283018123,-50.16122314652918,1.8315723850235497,8,-0.36499977111817117,-1.779998779296882,-5.275000095367439,-5.42500019073487,-0.47999954223633523,1,-0.028119481594476636,-1.4736884373682788,34.5,1.0975534869440218,34.279998779296875,-1.774183227711807,34.299999237060554,-0.028119481594476636
5855,2016-08-10,33.549999237060554,33.759998321533196,33.5,33.759998321533196,3310100.0,-0.01728178568060501,1.4761852861036422,-3.500127161749509,72.94831751847565,81.27853276237155,0.5962555727030789,-1.589765200754691,-3.5798017071264283,-4.095023971270596,31.95994297821726,0.6399993896484446,1.987804807061238,1.119999504089364,-2.4463518624844554,4.686350870663183,-0.6631761791975421,2.9031751873762737,1.4900016784667898,3.246701775072173,-74.96997628593697,1.7831756832869088,8,0.7050018310546804,-1.1899986267089915,-4.684999942779548,-4.83500003814698,0.27000045776366477,2,-0.015201142567235815,-2.833237968084312,34.139999389648445,-1.4736884373682788,34.5,1.0975534869440218,34.279998779296875,-0.015201142567235815
5856,2016-08-11,33.810001373291016,33.970001220703125,33.610000610351555,33.689998626708984,3568100.0,0.007749691271028425,-1.5714441416892935,-0.5714441416894119,71.47436436267847,79.67719734188493,0.29167822955082556,-1.661669029645651,-3.7784149248863628,-4.312856890083829,33.62637471434961,0.420001983642571,2.2279732004397346,1.2065015792846694,-2.268184493307018,4.68118765187636,-0.5308414570111779,2.943844615580513,1.1991995239257847,20.129947337392434,-54.189650982970434,1.7373430362958449,8,0.45999908447265625,-1.3750009536743164,-4.94500207901001,-5.095002174377441,-0.29000091552734375,3,-0.047619063737259326,1.4761852861036422,33.549999237060554,-2.833237968084312,34.139999389648445,-1.4736884373682788,34.5,-0.047619063737259326
5857,2016-08-12,33.540000915527344,33.75,33.380001068115234,33.56999969482422,5102500.0,-0.007985816231790066,-1.1142888283378747,-0.24998410579184946,68.41294280807999,78.28392763836615,0.5225725636079943,-1.1929265885696552,-3.455989591552971,-3.9981567072721944,35.29905572964908,0.43000030517578125,2.4024698157707682,0.7715010643005371,-2.540208855118891,4.083210983719965,-0.884353895409177,2.427356024010251,1.4390159637451205,12.903235730238837,-57.18537224533702,1.6558549597097143,8,0.6700000762939453,-1.1050004959106445,-4.675001621246338,-4.8250017166137695,0.1100006103515625,4,-0.008944520836958403,-1.5714441416892935,33.810001373291016,1.4761852861036422,33.549999237060554,-2.833237968084312,34.139999389648445,-0.008944520836958403
5858,2016-08-15,33.439998626708984,33.720001220703125,33.419998168945305,33.650001525878906,3672900.0,-0.0029815827694883446,-1.399987793154932,7.000381485249237,69.92123108272419,76.87420950124928,0.6256627704583337,-0.9120740864139094,-3.3055778331792993,-3.8510276600404616,36.85203208063692,0.3000030517578196,2.204268327704323,0.526998805999753,-2.625504563875964,3.6795021758754665,-1.0492528789381055,2.1032504909376115,1.475057620117191,6.666412352868871,-61.753484529980625,1.5762516849378574,8,0.7700023651123047,-1.0049982070922852,-4.5749993324279785,-4.72499942779541,0.3100013732910156,0,-0.020932923953025595,-1.1142888283378747,33.540000915527344,-1.5714441416892935,33.810001373291016,1.4761852861036422,33.549999237060554,-0.020932923953025595
5859,2016-08-16,33.549999237060554,33.720001220703125,33.450000762939446,33.5,3945200.0,0.003289492071441469,-2.6000610360873404,-0.23808831810506373,67.23839086672066,75.40205112815549,0.4606365416592695,-0.8075102444816906,-3.3673647739772647,-3.9126237484946778,38.97144931961919,0.2800025939941406,2.0102601170418524,0.4744994163513283,-2.436701794124204,3.385700626826864,-0.9811011888864414,1.9301000215890944,1.3036548026171815,28.813241522000364,-34.444048224568036,1.4556006052377675,8,0.6600017547607351,-1.1149988174438548,-4.480000019073493,-4.83500003814698,0.729999542236321,1,-0.013412839736889781,-1.399987793154932,33.439998626708984,-1.1142888283378747,33.540000915527344,-1.5714441416892935,33.810001373291016,-0.013412839736889781
5860,2016-08-17,33.61999893188477,33.700000762939446,33.330001831054695,33.560001373291016,3680300.0,0.002086429103309584,2.3636079900125724,1.1999694819561781,39.365065909380036,70.61726630412839,0.35420433939068374,-0.6717360843936362,-3.3866985620765178,-3.9325221190903505,40.746952225305435,0.3699989318847514,1.8655841822247794,0.39199914932251545,-2.275959382327123,3.059957680972154,-0.9419801165023003,1.7259784151473347,1.1747089889304618,45.312090217676875,-12.93238510566838,1.3339792658248186,8,0.5650024414062429,-1.0399980545044016,-4.294999599456794,-4.9049997329711985,0.35000228881835227,2,0.0011897952646691135,-2.6000610360873404,33.549999237060554,-1.399987793154932,33.439998626708984,-1.1142888283378747,33.540000915527344,0.0011897952646691135
5861,2016-08-18,33.56999969482422,33.689998626708984,33.380001068115234,33.40999984741211,3092200.0,-0.00148718734827602,-1.8181928525602122,2.666772634791139,40.65575205743298,66.1079564518275,0.3238161619958362,-0.40297086536788385,-3.2787997971483414,-3.841464607427479,42.61840551424032,0.30999755859375,1.6584186047761236,0.18999996185302592,-2.1579531476623046,2.5379530713683565,-0.9839765929046393,1.3639765166106912,1.1368258606053843,57.14259763850972,3.2998536768486204,1.1739765547576653,8,0.4050006866455149,-0.9899988174438477,-4.190000057220459,-4.845000267028809,-0.02000045776366477,3,0.0074471254772916495,2.3636079900125724,33.61999893188477,-2.6000610360873404,33.549999237060554,-1.399987793154932,33.439998626708984,0.0074471254772916495
5862,2016-08-19,33.560001373291016,33.56999969482422,33.310001373291016,33.529998779296875,3266300.0,-0.00029783502008029483,9.40009155413138,0.1875163912929452,44.927562272120426,61.61618004327364,0.2469072884594823,-0.21248271779001016,-3.1879025700930796,-3.786696202262611,43.801429560173275,0.2599983215332031,1.4683649044677054,0.05850152969360067,-2.03715063857468,2.154153697961881,-0.989324554440536,1.1063276138277374,1.0642147586760942,60.975632449129606,10.71767491286262,1.0478260841341398,8,0.2349987030029297,-0.9800004959106445,-4.147501468658447,-4.8250017166137695,0.04999923706053977,4,-0.0011919223447701688,-1.8181928525602122,33.56999969482422,2.3636079900125724,33.61999893188477,-2.6000610360873404,33.549999237060554,-0.0011919223447701688
5863,2016-08-22,33.84999847412109,33.990001678466804,33.560001373291016,33.560001373291016,6350100.0,0.00864115282965594,-1.9655489930414454,9.665734265734029,43.2835714672063,57.580799816090966,-0.1620278305446874,-0.30549413968167727,-3.360047479060281,-4.027227644376346,45.14338836706539,0.43000030517578836,1.2395527997564315,0.21349868774413494,-1.5687676899613407,1.995765065449607,-0.6776345011085994,1.1046318765968692,0.6690804771519367,79.4113027185297,33.46825295566775,0.8911331888527363,8,-0.1999969482421804,-1.2449979782104421,-4.437498569488518,-5.1149988174438406,-0.029998779296867895,0,-0.005908329608791063,9.40009155413138,33.560001373291016,-1.8181928525602122,33.56999969482422,2.3636079900125724,33.61999893188477,-0.005908329608791063
5864,2016-08-23,33.830001831054695,34.06999969482422,33.720001220703125,33.97999954223633,4632300.0,-0.0005907428055478281,1.1212156241691424,-0.517238657739297,44.96126896445688,54.47112775453333,-0.21303121208560327,-0.05852227121953746,-3.208073153601177,-3.9583374573564143,46.858334257704605,0.34999847412109375,1.0201589417119479,0.04750194549561115,-1.1892654359525494,1.2842693269437717,-0.5708817452284691,0.6658856362196914,0.5923509139797716,68.42126397261536,26.391480966567073,0.6183836907240791,8,-0.14000129699707742,-1.22500133514405,-4.3525023460388255,-5.030002593994148,-0.7800025939941406,1,-0.002364818998657481,-1.9655489930414454,33.84999847412109,9.40009155413138,33.560001373291016,-1.8181928525602122,33.56999969482422,-0.002364818998657481
5865,2016-08-24,33.5,34.509998321533196,33.419998168945305,34.150001525878906,5432000.0,-0.00975470922829702,-1.691341163616451,4.333409628443022,35.185203499912944,50.4389987697816,0.12195750189934529,0.4488599095938426,-2.7362462982581803,-3.5862934829839084,48.376265450693644,1.0900001525878906,0.7326213186080821,-0.38049983978271484,-1.0492762754522857,0.28827659588685606,-0.7148880576175003,-0.04611162194792939,-0.18999862670898438,15.833259158475737,-20.044330765713593,0.33438821783478434,8,0.4099998474121094,-0.8299999237060547,-3.9850006103515625,-4.700000762939453,-0.6399993896484446,2,0.023283545650653048,1.1212156241691424,33.830001831054695,-1.9655489930414454,33.84999847412109,9.40009155413138,33.560001373291016,0.023283545650653048
5866,2016-08-25,33.22999954223633,33.560001373291016,33.11999893188477,33.299999237060554,3894900.0,-0.008059715157124558,-2.034490016048086,0.10769158538447282,32.203407364303416,46.415717053806425,0.33640963756995035,0.6697124970854205,-2.3281803113429724,-3.2710829942407145,47.657559179921336,0.4400024414062429,0.4887538394525208,-0.5975002288818345,-1.2969396261754724,0.1019391684118034,-0.947219927528657,-0.247780530235012,1.279998779296868,7.913716449859606,-25.71125971107142,0.34971969864682056,8,0.5849990844726562,-0.524998664855957,-3.6649999618530273,-4.380000114440918,-0.22999954223632812,3,0.022269084822773788,-1.691341163616451,33.5,1.1212156241691424,33.830001831054695,-1.9655489930414454,33.84999847412109,0.022269084822773788
5867,2016-08-26,33.049999237060554,33.450000762939446,32.779998779296875,33.150001525878906,4839100.0,-0.005416801313734232,-1.093745715937584,1.4286103542231867,25.085896237607088,41.43401318212675,0.49125428063329935,0.8051460125294554,-2.0177412895398703,-3.0704110929986683,46.64982235637414,0.670001983642571,0.30755910597970626,-0.7230005264282156,-1.4868163677017847,0.04081531484535361,-1.1049084470650001,-0.34109260579143097,1.459999084472642,15.606967006167938,-14.340530223791308,0.38190792063678575,8,0.5949993133544851,-0.3299989700317454,-3.484999656677253,-4.199999809265144,-0.47999954223633523,4,0.015128593390081768,-2.034490016048086,33.22999954223633,-1.691341163616451,33.5,1.1212156241691424,33.830001831054695,0.015128593390081768
5868,2016-08-29,33.299999237060554,33.419998168945305,33.049999237060554,33.110000610351555,2478400.0,0.007564296695040884,-1.3870793084353836,-1.899942780850935,34.99999318803867,37.851968995606526,0.24507968491647603,0.5403186353205527,-2.130096315839527,-3.295521125188287,45.587626182676935,0.3699989318847514,0.12495892439624612,-0.44600048065184694,-1.2375186665626359,0.345517705258942,-0.8417595736072414,-0.05024138769645248,1.1407991027831912,30.05783788193893,0.07425608121089056,0.39575909295539297,8,0.3449993133544851,-0.4049987792968821,-3.484999656677253,-4.199999809265144,-0.7000007629394673,0,0.009309350762566782,-1.093745715937584,33.049999237060554,-2.034490016048086,33.22999954223633,-1.691341163616451,33.5,0.009309350762566782
5869,2016-08-30,33.209999084472656,33.310001373291016,33.06999969482422,33.150001525878906,4694200.0,-0.002702707346843858,-1.1818213344430573,0.31577890657937285,42.60868988325347,38.212371659370234,0.314893284431605,0.581367032614871,-1.9277389166483943,-3.178027602229676,44.32024141664637,0.24000167846679688,-0.030016189854109143,-0.4860006332397475,-1.2804393559881717,0.3084380895086767,-0.8832199946139596,-0.08878127186553542,1.1643672729492138,24.855515546549345,-8.158558235807053,0.39721936137421304,8,0.4349994659423828,-0.3149986267089844,-3.1799983978271484,-4.084999084472656,-0.9500007629394602,1,0.018367980342305135,-1.3870793084353836,33.299999237060554,-1.093745715937584,33.049999237060554,-2.034490016048086,33.22999954223633,0.018367980342305135
5870,2016-08-31,32.810001373291016,32.860000610351555,32.610000610351555,32.720001220703125,4773600.0,-0.012044496302580754,1.6315979681572832,1.5000635808748728,29.508153151040446,36.973749558659954,0.657000378537532,0.9281398590726582,-1.4248077246918562,-2.7468351864425458,42.77976138084466,0.5999984741211009,-0.20339450107726975,-0.8219984054565401,-1.6859816021554295,0.04198479124234922,-1.2539900038059812,-0.390006807107099,1.5005902810058558,21.05269498106766,-13.029698413660569,0.4319915983494438,8,0.7499980926513601,0.22999954223632812,-2.7475008964538574,-3.6850013732910156,-0.5200004577636719,2,0.007314777620366364,-1.1818213344430573,33.209999084472656,-1.3870793084353836,33.299999237060554,-1.093745715937584,33.049999237060554,0.007314777620366364
5871,2016-09-01,32.59999847412109,32.689998626708984,32.360000610351555,32.36999893188477,6531000.0,-0.006400575750688087,-1.6400244144349414,2.5555461365657726,30.25202676061295,35.343134501825794,0.7989576201895403,1.0585239019135813,-1.1141236509292902,-2.5078194151582736,40.87353213303291,0.45000076293946023,-0.3665555103485403,-0.9470012664794965,-1.8669579435590435,-0.02704458939994936,-1.4069796050192664,-0.48702292793972646,1.608557717539064,22.01814955711021,-14.134235781161596,0.4599783385397722,9,0.8350009918212891,1.1000022888183665,-2.392498493194573,-3.329998970031731,-0.539997100830071,3,0.007975526024544655,1.6315979681572832,32.810001373291016,-1.1818213344430573,33.209999084472656,-1.3870793084353836,33.299999237060554,0.007975526024544655
5872,2016-09-02,33.310001373291016,33.47999954223633,32.959999084472656,33.080001831054695,3646800.0,0.02177923105528823,-1.2127441988815753,1.0000000000000309,47.82613133284853,35.84786337578604,0.05561095228924984,0.28683120929510864,-1.7321396304359595,-3.1902941240115723,38.91121532415261,0.8800010681152415,-0.35729930021449974,-0.18849849700927734,-1.0458944632116314,0.6688974691930767,-0.6171964801104508,0.24019948609189612,0.7506703718644445,84.82157758318272,43.08301409089431,0.4286979831011756,9,0.12499809265136008,0.3899993896484375,-1.7000021934509277,-2.6500024795532298,-2.190000534057617,4,-0.009306555404095085,-1.6400244144349414,32.59999847412109,1.6315979681572832,32.810001373291016,-1.1818213344430573,33.209999084472656,-0.009306555404095085
5873,2016-09-06,33.09000015258789,33.279998779296875,33.040000915527344,33.18000030517578,3789100.0,-0.006604659610717656,-1.5263115626317585,-0.39130579005855953,42.58065627591832,35.58335085483731,0.17485731304538632,0.4171711951604635,-1.3747111154506442,-2.9453612282408557,36.90254865982002,0.2700004577636719,-0.35742003721247784,-0.33799972534179545,-1.0716024838573759,0.395603033173785,-0.7048011045995892,0.028801653915998315,0.834617901783254,65.1785927159651,20.904318265461313,0.36680137925779066,9,0.3449993133544851,0.6100006103515625,-1.4800009727478027,-2.4300012588501048,-2.29000091552734,1,-0.015714731198724463,-1.2127441988815753,33.310001373291016,-1.6400244144349414,32.59999847412109,1.6315979681572832,32.810001373291016,-0.015714731198724463
5874,2016-09-07,33.18000030517578,33.209999084472656,32.959999084472656,33.06999969482422,4487400.0,0.0027198595398270076,1.9412081500762948,-1.2222269317170347,42.94873754262488,36.44596574847198,-0.019044648621502347,0.2651574810674475,-1.3263061288346094,-3.0107709435127603,34.93497065398873,0.25,-0.37484869578140945,-0.1999996185302706,-0.8593138325710541,0.4593145955105129,-0.5296567255506588,0.1296574884901176,0.6194483536737962,73.21432828907275,27.870423875929802,0.32965710702039003,9,-0.2199993133544922,0.5200004577636719,-1.537501335144043,-2.5200014114379954,-2.3400001525878906,2,-0.017480464910189286,-1.5263115626317585,33.09000015258789,-1.2127441988815753,33.310001373291016,-1.6400244144349414,32.59999847412109,-0.017480464910189286
5875,2016-09-08,33.040000915527344,33.080001831054695,32.81999969482422,32.830001831054695,6069400.0,-0.004219390848727578,-1.2608551431320485,1.9090719933415916,41.74456494613076,37.50609436867501,0.05458172368729919,0.38471455822307377,-1.083426001350567,-2.8545694888672912,33.83539372064088,0.3600006103515625,-0.4168215441537271,-0.3144990921020536,-0.9854759135066047,0.35647772930249744,-0.6499875028043292,0.020989318600221907,0.6442918994423934,60.7143708638597,16.166331887998588,0.3354884107022757,9,-0.12000083923339844,0.6599998474121094,-1.3800015449523926,-2.380002021789558,-2.450000762939453,3,-0.02360782604057321,1.9412081500762948,33.18000030517578,-1.5263115626317585,33.09000015258789,-1.2127441988815753,33.310001373291016,-0.02360782604057321
5876,2016-09-09,32.200000762939446,32.84999847412109,32.189998626708984,32.84999847412109,4467100.0,-0.025423732727353987,1.0307759121559938,-3.095240690281667,33.168313092151294,38.40414068584659,0.819266222960394,1.1572456699633378,-0.17268563555747107,-2.0038856898812654,32.12268453276269,0.8500022888183594,-0.49174170711484066,-1.0739992141723675,-1.8863096181823806,-0.26168881016235446,-1.4801544161773776,-0.6678440121673574,1.3783486756608383,0.7753588474294096,-39.97233498668163,0.4061552020050068,9,0.6349983215332102,1.414999008178718,-0.3275017738342214,-1.5400018692016602,-1.470001220703118,4,0.0027950357284303173,-1.2608551431320485,33.040000915527344,1.9412081500762948,33.18000030517578,-1.5263115626317585,33.09000015258789,0.0027950357284303173
5877,2016-09-12,33.240001678466804,33.34000015258789,32.470001220703125,32.529998779296875,3603500.0,0.032298164313224076,-1.09638797861926,-1.0923159988966793,43.63260758590446,39.363320063387235,-0.21338859038944946,0.09867638024213221,-1.1393638245161242,-3.0257695712543367,30.988426522455477,1.1399993896484446,-0.48964230520700625,-0.018998336791987924,-0.8216489879616731,0.7836523143776972,-0.4203236623768305,0.38232698879285465,0.19951267894435176,91.30449204885521,53.15700631226884,0.40132532558484374,9,-0.40500259399414773,0.3749980926513601,-0.9700021743774485,-2.5250024795532298,-1.970001220703132,0,-0.0354994057037068,1.0307759121559938,32.200000762939446,-1.2608551431320485,33.040000915527344,1.9412081500762948,33.18000030517578,-0.0354994057037068
5878,2016-09-13,32.740001678466804,32.990001678466804,32.47999954223633,32.860000610351555,5833700.0,-0.015042117170646963,1.6842142247652836,-0.1690118899867075,39.65845844483653,39.035516570229795,0.22218741913143703,0.5729193730075579,-0.5777540929424063,-2.509737384431755,29.79287179985156,0.7600021362304759,-0.4656778728016775,-0.48399848937987855,-1.3139987825983965,0.34600180383863943,-0.8989986359891375,-0.06899834277061956,0.5999984741210866,47.82628886839706,12.950221325871674,0.41500014660926016,9,0.09499740600585227,0.664997100830071,-0.13500118255615945,-1.735001564025886,-1.9600009918212926,1,-0.04948078057976657,-1.09638797861926,33.240001678466804,1.0307759121559938,32.200000762939446,-1.2608551431320485,33.040000915527344,-0.04948078057976657
5879,2016-09-14,33.09999847412109,33.27000045776367,32.830001831054695,32.90999984741211,6971700.0,0.010995625448946056,-1.5143162323295691,-1.5833359824523647,46.22640287210546,40.89309987257035,-0.17327567671365784,0.18707238005440274,-0.861983450149026,-2.850966872561255,28.66445979739175,0.5299987792968679,-0.39395794960929464,-0.10150165557862323,-0.9185893342617177,0.7155860231044713,-0.5100454949201705,0.307042183762924,-0.9099998474121023,79.13031651993862,40.116868925390406,0.40854383934154587,9,-0.2649993896484304,0.2500000000000071,-0.3999977111816335,-2.0949983596801687,-2.0999984741210866,2,-0.06948638498756332,1.6842142247652836,32.740001678466804,-1.09638797861926,33.240001678466804,1.0307759121559938,32.200000762939446,-0.06948638498756332
5880,2016-09-15,33.65999984741211,33.81999969482422,33.0,33.189998626708984,6016900.0,0.016918471272101554,1.0759461886872628,2.4737085148674804,53.846153846153825,43.514669548741566,-0.6705393613743595,-0.3897618647943233,-1.3362137016108306,-3.387316982426917,27.95528742419081,0.8199996948242188,-0.3634662897586196,0.4564996719360366,-0.3650846825330163,1.2780840264050894,0.04570749470151014,0.867291849170563,-1.4484011840820301,90.18406487321406,45.285410664108795,0.4107921772345251,9,-0.6550006866455078,-0.3100013732910156,-0.5924997329711914,-2.6549997329711914,-2.9400005340576207,3,-0.08377895744527253,-1.5143162323295691,33.09999847412109,1.6842142247652836,32.740001678466804,-1.09638797861926,33.240001678466804,-0.08377895744527253
5881,2016-09-16,33.81999969482422,34.150001525878906,33.68000030517578,34.11999893188477,5154700.0,0.004753412006459401,1.6110857978447226,-0.6382945912603228,56.91202847940226,44.524213676136426,-0.7144106831416295,-0.5587177768081801,-1.4074595734383593,-3.515948534269061,27.332942236167902,0.4900016784667969,-0.35249847294539904,0.6039995193481431,-0.24810361307293505,1.4561026517692213,0.17794795313760403,1.0300510855586822,-1.544064990234375,80.35703743398076,30.441490606276858,0.4260515662105377,9,-0.6499996185302734,-0.470001220703125,-0.5124988555908203,-2.814999580383301,-3.7399997711181676,4,-0.09550560530403096,1.0759461886872628,33.65999984741211,-1.5143162323295691,33.09999847412109,1.6842142247652836,32.740001678466804,-0.09550560530403096
5882,2016-09-19,33.52000045776367,33.740001678466804,33.459999084472656,33.610000610351555,3330100.0,-0.008870468355044347,-1.66665455668387,0.30000127156895817,51.95730527744775,45.56606356519525,-0.4263228321402508,-0.2760206857524423,-1.020362463427091,-3.18313293379196,26.684197505182205,0.3600006103515625,-0.27458704503769127,0.30600032806396626,-0.542884779555898,1.1548854356838305,-0.11844222574596586,0.7304428818738984,-1.1316217438964813,62.27542995241914,9.4412050911805,0.4244425538099336,9,-0.35000038146972656,-0.17000198364257812,-0.16750001907348633,-2.515000343322754,-3.729999542236328,0,-0.08323391639098687,1.6110857978447226,33.81999969482422,1.0759461886872628,33.65999984741211,-1.5143162323295691,33.09999847412109,-0.08323391639098687
5883,2016-09-20,33.650001525878906,34.060001373291016,33.59000015258789,33.97999954223633,3429700.0,0.0038783134349607007,-1.0888907726868138,3.666638409698081,53.886944847331314,46.78141993238485,-0.5235956022059938,-0.4445664137886496,-1.0554459145929371,-3.2768334642013173,25.690256224995068,0.5400009155273438,-0.1741965859759631,0.44600124359131144,-0.37561225660621744,1.2676147437888403,0.035194493492547,0.8568079936900759,-1.1559254432910109,62.12120336386998,5.510421777158406,0.4108067500987639,9,-0.48000144958496094,-0.3000030517578125,-0.3275008201599121,-2.6450014114379883,-4.060001373291016,1,-0.07072811174421101,-1.66665455668387,33.52000045776367,1.6110857978447226,33.81999969482422,1.0759461886872628,33.65999984741211,-0.07072811174421101
5884,2016-09-21,33.75,33.779998779296875,33.189998626708984,33.47999954223633,3941500.0,0.002971722721741621,2.5757799946825113,-0.8181881235044562,58.7686366667544,48.67298345689859,-0.5970196949870044,-0.5806352003948803,-1.0648225536986473,-3.3346315461079854,24.30546774692675,0.5900001525878906,-0.17004745948680977,0.5499998092651381,-0.25947035801350893,1.3594699765437852,0.1452647256258146,0.9547348929044617,-1.1565683908146411,65.21730477068725,3.9389396837393917,0.4047350836393239,9,-0.5799999237060547,-0.40000152587890625,-0.42749929428100586,-2.744999885559082,-5.209999084472656,2,-0.08799997965494777,-1.0888907726868138,33.650001525878906,-1.66665455668387,33.52000045776367,1.6110857978447226,33.81999969482422,-0.08799997965494777
5885,2016-09-22,34.279998779296875,34.34000015258789,34.110000610351555,34.22999954223633,4547900.0,0.015703667534722188,1.705845394367861,0.18518204552197687,64.78873428620169,52.18636358957086,-1.0422286923483313,-1.1059024480151365,-1.4948828935738732,-3.8240291026010453,22.648733267352966,0.5900001525878906,-0.11320832007537973,1.0409986495971708,0.105345043924018,1.9766522552703236,0.5731718467605944,1.5088254524337472,-1.5931729751099013,94.78249620189342,27.359103461930985,0.46782680283657724,9,-0.8749980926513672,-0.9300003051757812,-0.9574980735778809,-3.274998664855957,-5.679998397827145,3,-0.09568258156642073,2.5757799946825113,33.75,-1.0888907726868138,33.650001525878906,-1.66665455668387,33.52000045776367,-0.09568258156642073
5886,2016-09-23,33.970001220703125,34.150001525878906,33.889999389648445,33.950000762939446,3795000.0,-0.009043102964781058,-2.714231219858045,0.4000152590220388,56.250004515507676,53.588296581748985,-0.5081948499914688,-0.7774853645851181,-1.0922914157823982,-3.469072566965192,21.445955736483565,0.3899993896484304,-0.06704019865344435,0.6940010070800753,-0.2970407512265254,1.685042765386676,0.1984801279267785,1.189521886233372,-1.1509214686440785,67.82622252592331,2.4960318242340094,0.49552087915329923,9,-0.5600013732910156,-0.6200027465820312,-0.5875000953674316,-2.965001106262207,-5.650001525878906,4,-0.09567270505035819,1.705845394367861,34.279998779296875,2.5757799946825113,33.75,-1.0888907726868138,33.650001525878906,-0.09567270505035819
5887,2016-09-26,33.549999237060554,33.709999084472656,33.43000030517578,33.669998168945305,4243300.0,-0.012363908405943702,1.7999771119037173,-5.999809269499352,54.19707521085274,55.20369844463968,-0.04424855814934148,-0.3352947441440435,-0.5794430822491208,-2.995559149190953,20.628295517251928,0.5400009155273438,-0.01061311480654581,0.24899902343750568,-0.7432633479879627,1.241261394862974,-0.2471321622752285,0.7451302091502399,-0.609245852959198,31.304359363908986,-32.638643323257995,0.4961311857127353,9,0.03500175476073508,-0.20000076293946023,-0.27249860763550515,-2.544999122619636,-5.55999946594239,0,-0.10342770170681304,-2.714231219858045,33.970001220703125,1.705845394367861,34.279998779296875,2.5757799946825113,33.75,-0.10342770170681304
5888,2016-09-27,33.610000610351555,33.630001068115234,32.97999954223633,33.049999237060554,3677900.0,0.0017884165322044066,1.166663487764405,-4.666719649045162,53.94495913721993,56.06131580743016,0.03591433014929635,-0.3909236574046915,-0.5539803321688268,-2.998602183284355,19.530599533362604,0.6500015258789062,0.17194201754990246,0.2935003280639563,-0.70833505246204,1.2953357085899526,-0.20741736219903828,0.7944180183269509,0.7299995422363352,46.32358716018303,-15.767260830823673,0.5009176902629979,9,0.04999923706055398,-0.26000213623046164,-0.4225001335143972,-2.6050004959106374,-5.400001525878899,1,-0.1136566386627107,1.7999771119037173,33.549999237060554,-2.714231219858045,33.970001220703125,1.705845394367861,34.279998779296875,-0.1136566386627107
5889,2016-09-28,33.81999969482422,34.09000015258789,33.72999954223633,33.990001678466804,8518000.0,0.006248113081199547,-1.0571328922845526,-0.30357422633362846,57.06521063084903,56.41898878350741,-0.06840560192814138,-0.5827581737308805,-0.6662535202008897,-3.147608120288183,18.56986619121538,0.47999954223633523,0.24610439134410456,0.4729993820190401,-0.5520568405219066,1.4980556045599869,-0.039528729251429695,0.98552749328951,0.4928004455566395,61.7646893828047,-0.47960791661603963,0.5125281112704734,9,-0.15999984741210938,-0.470001220703125,-0.6924986839294434,-2.814999580383301,-6.079999923706055,2,-0.1250739083502619,1.166663487764405,33.610000610351555,1.7999771119037173,33.549999237060554,-2.714231219858045,33.970001220703125,-0.1250739083502619
5890,2016-09-29,33.049999237060554,33.470001220703125,32.77000045776367,33.439998626708984,6969900.0,-0.022767606880892632,2.1110828543817712,2.2940872882305365,57.79815550534633,56.51744734194564,0.6771792699198826,0.2172845041856064,0.18583600423971092,-2.3335659032086156,18.25748831111247,1.0499992370605469,0.3766153389797182,-0.30900096893309836,-1.312990700609518,0.6949887627433213,-0.8109958347713047,0.19299389690510793,1.2361448913574122,20.289750911518954,-47.67566060908993,0.5019948658382087,9,0.5050010681152273,0.29999923706053977,0.09750127792357688,-2.044999122619636,-5.389999389648445,3,-0.13645986159285395,-1.0571328922845526,33.81999969482422,1.166663487764405,33.610000610351555,1.7999771119037173,33.549999237060554,-0.13645986159285395
5891,2016-09-30,32.860000610351555,33.169998168945305,32.860000610351555,32.90999984741211,4557400.0,-0.005748823936308711,-11.400091554127856,0.1282033725889325,45.8695488120105,55.84102995689706,0.8009050401996305,0.45087728582742415,0.45869788058077177,-2.102737970649187,18.40532162947688,0.30999755859375,0.4400906698552163,-0.5119997024536218,-1.4807226787861012,0.4567232738788576,-0.9963611906198651,-0.02763821428737856,1.3654977712402356,6.818194954194184,-55.79100525624696,0.48436148816624003,9,0.6949996948242259,0.4049987792968821,0.42999935150147195,-1.8550004959106374,-4.970001220703114,4,-0.12964090534860917,2.1110828543817712,33.049999237060554,-1.0571328922845526,33.81999969482422,1.166663487764405,33.610000610351555,-0.12964090534860917
5892,2016-10-03,33.0,33.049999237060554,32.720001220703125,32.860000610351555,3088600.0,0.004260480433598612,1.7500079473566055,-2.8000305180435374,53.06602224583411,55.74981633450848,0.6474754859483696,0.30194337057456266,0.38555430293869364,-2.195410299788911,17.585339008683054,0.329998016357429,0.4146140044557214,-0.3565002441406264,-1.3392193821297482,0.6262188938484954,-0.8478598131351873,0.13485932485393448,1.1672784646386631,20.437883036278635,-42.221957180510394,0.49135956899455935,10,0.5300006866455078,0.2649993896484375,0.25999975204467773,-1.994999885559082,-5.010000228881836,0,-0.14181819106593274,-11.400091554127856,32.860000610351555,2.1110828543817712,33.049999237060554,-1.0571328922845526,33.81999969482422,-0.14181819106593274
5893,2016-10-04,32.56999969482422,33.27000045776367,32.34000015258789,32.970001220703125,5415400.0,-0.013030312278053957,-1.162789872429517,-2.857166212533915,43.8515187991221,54.09235879366045,1.014893596780773,0.7283310012668949,0.8781474278424426,-1.716590099026039,16.88004141558487,0.9300003051757812,0.3410447687341218,-0.7605005264282241,-1.798848514571091,0.2778474617146429,-1.279674520499654,-0.24132653235679413,1.5104421351783088,13.142830984933035,-45.474171466604204,0.5191739940714323,10,0.7700004577636719,0.6949996948242188,0.6124997138977051,-1.5649995803833008,-3.619998931884769,1,-0.1406202016155952,1.7500079473566055,33.0,-11.400091554127856,32.860000610351555,2.1110828543817712,33.049999237060554,-0.1406202016155952
5894,2016-10-05,32.59999847412109,32.759998321533196,32.509998321533196,32.56999969482422,4325300.0,0.0009210555596546044,-2.3332994252578096,-0.0749966621526077,35.97879913573769,50.89125488805334,0.8991693062816992,0.6879221308059797,0.9201176787448659,-1.6988553081804625,16.295979011659824,0.25,0.31983593437873026,-0.7015016555786175,-1.788792209677311,0.3857888985200759,-1.2451469326279678,-0.15785637852926726,1.3412080216882671,23.00867927203429,-30.309306567042977,0.543645277049348,10,0.6450023651123118,0.6650009155273509,0.6700010299682688,-1.5949983596801687,-4.919998168945305,2,-0.1346625642677054,-1.162789872429517,32.56999969482422,1.7500079473566055,33.0,-11.400091554127856,32.860000610351555,-0.1346625642677054
5895,2016-10-06,32.259998321533196,32.439998626708984,32.169998168945305,32.299999237060554,3513900.0,-0.010429453021532864,-1.454535996670734,-1.3334181078339533,30.302989435395105,48.00825321248528,1.0309104502787747,1.0187205921954714,1.3093099508256003,-1.3172445568668891,16.10174860939465,0.43000030517578125,0.26250133630482253,-1.0025016784668068,-2.1813840691878497,0.17638071225423602,-1.5919428738273282,-0.4130604831062854,1.5531116668184382,8.18181502918232,-39.99267131162503,0.58944119536052,10,0.8700008392334055,0.9950008392334055,1.0100011825561594,-1.0199975967407156,-4.279998779296868,3,-0.14011155565987687,-2.3332994252578096,32.59999847412109,-1.162789872429517,32.56999969482422,1.7500079473566055,33.0,-0.14011155565987687
5896,2016-10-07,32.290000915527344,32.34999847412109,32.0,32.080001831054695,4009000.0,0.0009300246607304441,1.1212401451922893,-5.249856952124603,33.33333333333333,45.69005967053867,0.8242133895715469,1.0496209069879825,1.241208061005949,-1.3050396494983012,17.108240535898098,0.34999847412108664,0.15974668325637964,-0.9769990921020479,-2.1393761821201807,0.18537799791608478,-1.5581876371111107,-0.39581054709298513,1.3587978908836575,22.834709527428267,-22.583023994392896,0.5811885450090652,10,0.7549991607666016,0.8799991607666016,1.0099992752075195,-0.9850006103515625,-4.64000129699707,4,-0.14338807484792604,-1.454535996670734,32.259998321533196,-2.3332994252578096,32.59999847412109,-1.162789872429517,32.56999969482422,-0.14338807484792604
5897,2016-10-10,32.060001373291016,32.200000762939446,32.02000045776367,32.02000045776367,3694000.0,-0.0071229339026041005,-7.999809269501839,0.19048138056313088,29.023728642963192,42.92103406006571,0.917069465616521,1.2508150433432021,1.4344859050505931,-1.034699563522885,17.480156713878337,0.2700004577636719,-0.04773438213764791,-1.147998619079587,-2.4297999116405364,0.13380267348136243,-1.7888992653600582,-0.5070979727991158,1.390941576350663,4.724515879047107,-36.98662695313949,0.6409006462804744,10,0.9849987030029297,1.1099987030029297,1.5074987411499023,-0.7550010681152344,-4.430002212524414,0,-0.13006867763632024,1.1212401451922893,32.290000915527344,-1.454535996670734,32.259998321533196,-2.3332994252578096,32.59999847412109,-0.13006867763632024
5898,2016-10-11,31.1200008392334,31.690000534057614,31.04999923706055,31.559999465942386,5618600.0,-0.029320040355354626,-1.2068940569835074,-10.99971390425338,21.59827605313059,38.980263551430326,1.6390866354626041,2.1747256591938893,2.335756082450281,-0.05191041841637656,18.227601865024713,1.0100021362304652,-0.20934650168182856,-2.0069991111755385,-3.5840594701566744,-0.4299387521944027,-2.795529290666103,-1.2184689316849742,2.156828956451278,4.09366313751192,-33.21299592015439,0.7885301794905676,10,1.1399993896484375,1.5749988555908203,2.4474992752075195,0.1849994659423828,-3.720001220703125,1,-0.10057843777977027,-7.999809269501839,32.060001373291016,1.1212401451922893,32.290000915527344,-1.454535996670734,32.259998321533196,-0.10057843777977027
5899,2016-10-12,30.79999923706055,31.07999992370605,30.690000534057614,30.979999542236328,3401000.0,-0.010282827556013951,1.0526225969984824,0.40909287949852774,10.633507008424274,33.73974705177232,1.6602428346758593,2.438611064445464,2.60058234896297,0.3045035614986453,18.749559741515082,0.4300003051757848,-0.35119890416383015,-2.2120007514953564,-4.101780490877953,-0.32222101211275955,-3.1568906211866583,-1.2671108818040544,2.16507428041675,6.285647022407949,-22.769588052699547,0.9448898696912987,10,1.180001258850094,1.7150011062622035,2.7675008773803675,0.5050010681152308,-3.4499988555908203,2,-0.06006488701126533,-1.2068940569835074,31.1200008392334,-7.999809269501839,32.060001373291016,1.1212401451922893,32.290000915527344,-0.06006488701126533
5900,2016-10-13,30.84000015258789,30.959999084472656,30.399999618530273,30.420000076293945,3447800.0,0.0012987310557854848,-1.4347750370066301,-2.33332980121227,12.289192287151593,30.008596326787995,1.4234802218248674,2.294131843577567,2.5086018321101875,0.30215599330363574,18.717432527252434,0.5599994659423828,-0.5110850502261002,-2.0309998512268095,-4.126789113809075,0.06478941135545568,-3.0788944825179456,-0.9831052199356769,1.7610616875422593,22.5641431940382,-1.5212727092634566,1.047894631291133,10,0.994999885559082,1.5299997329711914,2.4900007247924805,0.4650001525878906,-3.719999313354492,3,-0.1024643265816243,1.0526225969984824,30.79999923706055,-1.2068940569835074,31.1200008392334,-7.999809269501839,32.060001373291016,-0.1024643265816243
5901,2016-10-14,30.59000015258789,30.84000015258789,30.56999969482422,30.71999931335449,4252600.0,-0.008106355342511917,-2.176474548126872,-0.30952175512371943,12.814113217818942,25.536161990341867,1.4724633649363525,2.413481588120888,2.69587556824888,0.5754851348295063,18.324986707179498,0.2700004577636719,-0.7345936188563655,-2.119499874114993,-4.397277880169199,0.15827813193921259,-3.258388877142096,-0.9806108710878902,1.6148704876542794,10.555578514367136,-12.09550715881302,1.1388890030271033,10,1.244999885559082,1.7799997329711914,2.7200002670288086,0.7150001525878906,-3.25,4,-0.08532202018085833,-1.4347750370066301,30.84000015258789,1.0526225969984824,30.79999923706055,-1.2068940569835074,31.1200008392334,-0.08532202018085833
5902,2016-10-17,30.729999542236328,31.10000038146973,30.270000457763672,30.31999969482422,8283500.0,0.0045766390634225385,-2.2549123738714956,-3.153865340317295,14.532018547315133,22.278439740141092,1.091371206680524,2.1647321708448573,2.494128213379014,0.45188224401922383,18.421440230540405,0.8299999237060582,-0.9213953984712617,-1.8400004386901827,-4.246859104513291,0.5668582271329257,-3.043429771601737,-0.6365711057786285,1.1499943140977003,32.3942999829414,12.211448327558017,1.2034293329115533,10,0.7849998474121058,1.5750007629394531,2.494999885559082,0.9850006103515625,-4.299999237060547,0,-0.10022778944310762,-2.176474548126872,30.59000015258789,-1.4347750370066301,30.84000015258789,1.0526225969984824,30.79999923706055,-0.10022778944310762
5903,2016-10-18,31.270000457763672,31.40999984741211,31.15999984741211,31.38999938964844,3923100.0,0.017572434870529285,2.125002980235081,-0.29268043059575294,20.95674970651187,20.609323136893778,0.3884191954963683,1.5149580439088055,1.8902886991732686,-0.06793663822450213,17.96629676116124,0.6800003051757812,-1.0191855806705874,-1.180999469757083,-3.5983480039917026,1.2363490644775368,-2.3896737368743928,0.027674797360226933,0.2879947188562859,87.71934521021001,69.78917563444978,1.2086742671173103,10,0.08499908447265625,1.0349998474121094,1.9549989700317383,0.9549999237060547,-4.899999618530273,1,-0.1164055402529851,-2.2549123738714956,30.729999542236328,-2.176474548126872,30.59000015258789,-1.4347750370066301,30.84000015258789,-0.1164055402529851
5904,2016-10-19,30.78000068664551,31.020000457763672,30.770000457763672,30.899999618530273,3033100.0,-0.015669963669492137,-2.571444141689373,0.9999999999999408,22.384462775399427,19.729486841338705,0.6628034796988764,1.8667538352082964,2.3210454891208094,0.44071845939311416,18.348273858362717,0.5,-1.1935093022081915,-1.5224992752075188,-3.9685818005820828,0.9235832501670451,-2.745540537894801,-0.29945801252023685,0.629999160766598,44.736886134572195,25.98550038316797,1.2230412626872813,10,0.5299987792968679,1.5249996185302699,2.3399982452392543,1.5349998474121058,-3.6800003051757812,2,-0.10981159820382058,2.125002980235081,31.270000457763672,-2.2549123738714956,30.729999542236328,-2.176474548126872,30.59000015258789,-0.10981159820382058
5905,2016-10-20,31.0,31.13999938964844,30.76000022888184,30.78000068664551,3004600.0,0.007147475907950174,-1.9230678942156834,-1.8333439298089702,27.536241899533536,19.085365570916508,0.2741022643476647,1.4634581959018078,2.0621585222701384,0.24371721155983295,18.058317837376357,0.37999916076660156,-1.296341321959659,-1.1385000228881808,-3.463143907443609,1.1861438616672437,-2.3008219651658948,0.023821919389533264,0.4099998474121094,64.03508184872375,41.96595952402036,1.1623219422777127,10,0.23500061035155895,1.3050003051757812,2.092498779296875,1.3600006103515625,-4.270000457763672,3,-0.11774192317839582,-2.571444141689373,30.78000068664551,2.125002980235081,31.270000457763672,-2.2549123738714956,30.729999542236328,-0.11774192317839582
5906,2016-10-21,30.71999931335449,30.86000061035156,30.61000061035156,30.68000030517578,2681500.0,-0.009032280214371302,-1.77780250288743,0.1818142410029085,23.364505972713246,18.456563051999844,0.3441711243493941,1.5678787697107843,2.290834215449909,0.5493130414773404,18.190733553148387,0.38999938964844105,-1.3881369233582603,-1.2560006141662647,-3.4943494256067673,0.9823481972742378,-2.375175019886516,-0.13682620844601345,0.46200065612793395,39.4736049577703,16.487704334914618,1.1191744057202515,10,0.2600011825561559,1.5850009918212926,2.457499504089359,1.6400012969970739,-4.010000228881832,4,-0.11718745294880628,-1.9230678942156834,31.0,-2.571444141689373,30.78000068664551,2.125002980235081,31.270000457763672,-0.11718745294880628
5907,2016-10-24,30.07999992370605,30.270000457763672,30.020000457763672,30.239999771118164,4133600.0,-0.02083331393077925,1.2727146622277707,-4.00009536979683,22.27173961525952,18.531392336680838,0.7529517162705517,2.03913276418486,2.87971780608132,1.2079330943633373,19.270898568798945,0.6999988555908168,-1.4517518808147543,-1.7225000381469755,-3.9849520421399482,0.5399519658459973,-2.85372604014346,-0.5912740361504873,1.05999946594239,4.316510236565967,-19.091826180263844,1.1312260019964868,10,0.6350002288818395,2.10000038146973,3.1799993515014684,2.2800006866455114,-3.94000053405761,0,-0.09109041815385,-1.77780250288743,30.71999931335449,-1.9230678942156834,31.0,-2.571444141689373,30.78000068664551,-0.09109041815385
5908,2016-10-25,29.790000915527344,30.040000915527344,29.399999618530273,29.899999618530273,8936800.0,-0.009640924498479087,2.2820470184327517,0.6874925494122823,20.42110208523235,19.618902900770625,0.9325138658667278,2.137883803399628,3.1174011702825553,1.5140974559493152,21.244886562079685,0.6800003051757777,-1.5590691422651304,-1.821499061584472,-4.08643763484158,0.44343951167263995,-2.9539683482130243,-0.689029774955916,1.1259986877441435,22.413870591859084,-1.0018510773627547,1.1324692866285557,10,0.6149988174438477,2.0799989700317383,3.469998359680176,2.6449995040893555,-3.9800014495849574,1,-0.112789543708951,1.2727146622277707,30.07999992370605,-1.77780250288743,30.71999931335449,-1.9230678942156834,31.0,-0.112789543708951
5909,2016-10-26,29.59000015258789,29.71999931335449,29.38999938964844,29.45000076293945,3803100.0,-0.0067136877070456125,-1.5384400950732269,-1.2727367307659285,21.041262407063428,20.591355136316384,1.053626253340635,2.113073485918143,3.258137436658913,1.7270292699464846,22.765612643567437,0.4000015258789027,-1.6471255415580437,-1.809999847412108,-3.9951936964083217,0.37519400158410576,-2.9025967719102113,-0.7174029229140011,1.0227994537353524,11.428615025111403,-13.339316535118494,1.0925969244981069,10,0.8099994659423828,2.2749996185302734,3.669999122619629,2.8450002670288086,-3.7000007629394496,2,-0.10882052371577555,2.2820470184327517,29.790000915527344,1.2727146622277707,30.07999992370605,-1.77780250288743,30.71999931335449,-0.10882052371577555
5910,2016-10-27,28.540000915527344,30.03000068664551,28.0,30.0,20211200.0,-0.03548493516883999,1.6710527306448013,-10.428610354223169,16.6962763005709,21.02270658995549,1.9479034013905832,2.959611746821313,4.233192544109272,2.784304492592483,25.41405065045119,2.0300006866455114,-1.6371418252133623,-2.6344991683959975,-5.024023930083295,-0.24497440670869608,-3.8292615492396465,-1.4397367875523486,1.828238647460939,18.881146863145787,-5.878045601022521,1.1947623808436503,10,1.164999008178711,2.6299991607666016,4.719998359680176,3.8949995040893555,-2.720001220703125,3,-0.05045551814520699,-1.5384400950732269,29.59000015258789,2.2820470184327517,29.790000915527344,1.2727146622277707,30.07999992370605,-0.05045551814520699
5911,2016-10-28,28.60000038146973,28.770000457763672,28.07999992370605,28.440000534057614,13840700.0,0.0021022937637589223,1.760002136230483,-0.10958900530400507,18.315014988054585,21.44303952781543,1.7611394360640489,2.7026671581734973,4.099012833449077,2.735356890513959,28.205613538154306,0.6900005340576207,-1.5547488395680809,-2.3614996910095165,-4.8746835547985405,0.15168417277950397,-3.6180916229040285,-1.1049077591150045,1.4300003051757812,26.431729536338082,-0.8261182261706672,1.256591931894511,10,1.1049995422363246,2.475000381469723,4.777499198913571,3.835000038146969,-2.5900001525878906,4,-0.06538464385633358,1.6710527306448013,28.540000915527344,-1.5384400950732269,29.59000015258789,2.2820470184327517,29.790000915527344,-0.06538464385633358
5912,2016-10-31,28.31999969482422,28.59000015258789,28.29999923706055,28.5,4552900.0,-0.009790233668210968,-1.6363573311139383,-1.125002980235031,20.833328366280753,21.429326045567525,1.858803740879896,2.755344856014645,4.300372532083628,3.03575111739886,30.975082690916967,0.3000011444091797,-1.5085795772613402,-2.4075003623962417,-4.992003349557784,0.1770026247653007,-3.699751855977013,-1.1152488688154705,1.7100009918212926,15.686252510406264,-13.902658186277028,1.2922514935807705,10,1.25,2.7250003814697266,5.059999465942383,4.260001182556152,-2.4699993133544886,0,-0.056850304650455485,1.760002136230483,28.60000038146973,1.6710527306448013,28.540000915527344,-1.5384400950732269,29.59000015258789,-0.056850304650455485
5913,2016-11-01,27.989999771118164,28.270000457763672,27.81999969482422,28.25,5870600.0,-0.011652539804453688,1.9999936421954772,1.4444432670707412,20.790023098351327,21.25216608145107,1.8714046140863019,2.8718721083137524,4.536926529362759,3.4002401607156685,33.5261876873454,0.5,-1.468503514205203,-2.5085002899169915,-5.214386562368844,0.19738598253486472,-3.8614434261429196,-1.1555571536910634,1.6340007781982457,7.69230769230768,-23.818016352454823,1.3529431362259274,11,1.489999771118164,2.9650001525878906,5.477499961853027,4.590001106262207,-1.7199993133544922,1,-0.06609504810995637,-1.6363573311139383,28.31999969482422,1.760002136230483,28.60000038146973,1.6710527306448013,28.540000915527344,-0.06609504810995637
5914,2016-11-02,28.209999084472656,28.479999542236328,28.1200008392334,28.45000076293945,6065900.0,0.007859925514593913,1.3999974568620221,0.9230825661152341,23.647272604957735,20.82005838205376,1.3952368455384452,2.4307476467078644,4.22475569845129,3.2222672205732543,36.066691122755266,0.48999977111816406,-1.4459061359016232,-2.069001007080079,-4.769331742177293,0.6313297280171355,-3.4191663746286842,-0.7188356395314734,1.053201293945314,17.64702328604086,-14.375507276964303,1.350165367548607,11,1.1300010681152344,2.7450008392333984,5.295000076293945,4.370001792907715,-1.0499992370605469,2,-0.08507620334703514,1.9999936421954772,27.989999771118164,-1.6363573311139383,28.31999969482422,1.760002136230483,28.60000038146973,-0.08507620334703514
5915,2016-11-03,27.739999771118164,28.34000015258789,27.65999984741211,28.29999923706055,4477300.0,-0.016660734796449805,1.124996647245526,2.3333147897958053,22.64873391886404,20.740528153848288,1.5133156482213828,2.682279405054306,4.6058602571326475,3.7374153771045187,38.430055345846284,0.6800003051757812,-1.5085035548459302,-2.3130003929138176,-5.0712085515414245,0.44520776571378917,-3.6921044722276193,-0.933896313600016,1.2345604705810551,7.207196370884597,-26.393491986283166,1.3791040793138025,11,1.2250003814697266,2.825000762939453,5.7649993896484375,4.8650007247924805,-0.7999992370605504,3,-0.06669071365299262,1.3999974568620221,28.209999084472656,1.9999936421954772,27.989999771118164,-1.6363573311139383,28.31999969482422,-0.06669071365299262
5916,2016-11-04,27.65999984741211,27.8700008392334,27.6299991607666,27.71999931335449,5700400.0,-0.002883919407575042,-3.0,0.10714200564711271,20.1941644735234,20.509686471433163,1.24447745652758,2.5271969556508935,4.602907256245366,3.860800912201814,40.73199036041728,0.24000167846679688,-1.5703244451514848,-2.161500263214112,-4.906335253121114,0.5833347266928897,-3.5339177581676147,-0.7890827682606094,1.0516483154296878,3.1250682969182444,-29.362999898464267,1.3724174949535017,11,1.1750001907348633,2.7899999618530273,5.792499542236328,4.945000648498535,0.0400009155273402,4,-0.0665220593903959,1.124996647245526,27.739999771118164,1.3999974568620221,28.209999084472656,1.9999936421954772,27.989999771118164,-0.0665220593903959
5917,2016-11-07,27.88999938964844,27.959999084472656,27.739999771118164,27.739999771118164,3647200.0,0.008315240184567418,-1.9333316379080148,-2.5000158947136257,15.082607174158468,19.916520370202736,0.7500309528621969,2.075168243968072,4.296719930220721,3.671813444902785,43.0913173730188,0.2999992370605469,-1.6864045070528988,-1.7230006217956522,-4.38412136446826,0.9381201208769561,-3.0535609931319563,-0.39244025045934805,0.605318972778317,30.58824849375666,4.876444619027428,1.3305603713363048,11,0.9400005340576136,2.5600004196166957,5.520000457763668,4.780000686645504,-0.5999984741210973,0,-0.06740764438540559,-3.0,27.65999984741211,1.124996647245526,27.739999771118164,1.3999974568620221,28.209999084472656,-0.06740764438540559
5918,2016-11-08,27.989999771118164,28.10000038146973,27.920000076293945,28.0,4206900.0,0.003585528277452621,-1.4000101725519591,-0.06666836209198372,18.651653608106002,19.651008281429686,0.4110783164321141,1.8220714564255047,4.112063470799157,3.6146213436492474,44.4541652489454,0.21000099182128906,-1.7722909005472332,-1.4665001869201646,-4.12260180531792,1.1896014314775876,-2.7945509961190425,-0.13844937772128674,0.33225475097656343,42.352993975024965,18.260892767906796,1.3280508091988763,11,0.8400001525878906,2.4600000381469727,5.407500267028809,4.715001106262207,-0.2899990081787145,1,-0.07645585591810611,-1.9333316379080148,27.88999938964844,-3.0,27.65999984741211,1.124996647245526,27.739999771118164,-0.07645585591810611
5919,2016-11-09,28.95000076293945,29.15999984741211,28.3700008392334,28.70000076293945,9201300.0,0.03429799927372179,1.3582124393632036,-24.99942780850658,30.250483819872713,21.15703133912989,-0.7255534205285912,0.7550802636148397,3.0797176893040508,2.6900331817312306,44.877451567847714,1.1700000762939453,-1.7880657368466117,-0.4139992713928251,-3.0010555741045515,2.1730570313189013,-1.70752742274869,0.8795288799630399,-1.320001602172848,86.2745758021143,64.45758480657815,1.2935281513558639,11,-0.5550012588500941,1.2449979782104492,4.3524990081787145,3.769999504089359,-1.0900001525878906,2,-0.09257341051978829,-1.4000101725519591,27.989999771118164,-1.9333316379080148,27.88999938964844,-3.0,27.65999984741211,-0.09257341051978829
5920,2016-11-10,27.68000030517578,28.209999084472656,27.399999618530273,27.399999618530273,17307700.0,-0.043868753861639576,-4.78569628272287,1.1200027465820312,25.40453239237445,21.944755495165428,0.45776594131790915,1.8721913205828464,4.274019342923989,3.9849082349804377,45.34840797780434,1.5500011444091761,-1.803588609287388,-1.525999736785888,-4.119476788142109,1.0674773145703327,-2.8227382624639965,-0.22926121110777942,1.4799995422363281,15.909127854113859,-3.5226337138231294,1.2967385256781094,11,0.5999994277954102,2.2399988174438477,5.574999809265137,5.215000152587891,-0.7299995422363317,3,-0.01878614349821517,1.3582124393632036,28.95000076293945,-1.4000101725519591,27.989999771118164,-1.9333316379080148,27.88999938964844,-0.01878614349821517
5921,2016-11-11,27.979999542236328,28.3700008392334,27.520000457763672,27.61000061035156,12122700.0,0.010838122606684042,-2.0909147656732254,1.3214215162022185,32.02053927685992,23.187778929674227,0.06768899452651311,1.440486185847405,3.907016630601653,3.7108225552891057,45.7557019274066,0.8500003814697266,-1.8165436819487866,-1.0955004692077637,-3.658233427979905,1.4672324895643776,-2.3768669485938325,0.18586601017830517,1.1800003051757812,32.9545368340401,11.131167555537324,1.2813664793860702,11,0.3000001907348633,1.894999504089352,5.212499618530273,4.915000915527344,-0.9599990844726562,4,-0.037169371879682056,-4.78569628272287,27.68000030517578,1.3582124393632036,28.95000076293945,-1.4000101725519591,27.989999771118164,-0.037169371879682056
5922,2016-11-14,27.649999618530273,27.85000038146973,27.53000068664551,27.56999969482422,5438900.0,-0.011794136136704103,-3.000047684329915,0.21621663419009413,31.802707462307964,24.411410525669407,0.32704724837742205,1.6104792905097476,4.141907967144832,4.055659562276688,45.930001285822,0.44999885559081676,-1.6967060979200141,-1.2715003967285163,-3.785313341731026,1.2423125482739934,-2.5284068692297694,-0.014593924227263244,1.4748002243042002,14.204543607294307,-7.232490947395723,1.256906472501254,11,0.630000114440918,2.1500005722045863,5.457500457763672,5.39000129699707,-0.5900001525878871,0,0.001808359678083571,-2.0909147656732254,27.979999542236328,-4.78569628272287,27.68000030517578,1.3582124393632036,28.95000076293945,0.001808359678083571
5923,2016-11-15,27.6299991607666,27.75,27.36000061035156,27.43000030517578,3514700.0,-0.0007233438712335172,-1.294125896879198,2.4999880790596762,32.80700539177451,25.42915861309349,0.3247637140730646,1.416418316631848,4.07169887963731,4.113364458181408,46.746006795161,0.38999938964844105,-1.599818801044112,-1.1095007896423326,-3.4267815639573307,1.2077799846726656,-2.2681411767998334,0.049139597515168276,1.4603046775817887,14.999925825299677,-7.384899106105173,1.1586403871574997,11,0.6300010681152344,1.8950014114379847,5.477500915527344,5.89000129699707,-0.4499988555908203,1,-0.012305401938702887,-3.000047684329915,27.649999618530273,-2.0909147656732254,27.979999542236328,-4.78569628272287,27.68000030517578,-0.012305401938702887
5924,2016-11-16,27.399999618530273,27.68000030517578,27.3700008392334,27.440000534057614,6476600.0,-0.00832426888245863,-5.200083924620432,-0.20000572207862266,38.319656833527134,27.170372270278285,0.478054242281452,1.4548016526418124,4.204054918603511,4.378676739522483,47.25847788079464,0.3099994659423828,-1.5292538952472228,-1.1705002784729004,-3.3501140014593,1.009113444513499,-2.260307139966102,-0.0806934169796989,1.6210920906982444,3.960296942011287,-18.088313662984273,1.0898068614932004,11,0.8600006103515625,1.9850006103515625,5.077500343322754,5.645000457763672,-0.09000015258788707,2,0.01094894702868121,-1.294125896879198,27.6299991607666,-3.000047684329915,27.649999618530273,-2.0909147656732254,27.979999542236328,0.01094894702868121
5925,2016-11-17,27.35000038146973,27.51000022888184,27.32999992370605,27.399999618530273,7908300.0,-0.0018247896991476775,-2.999999999999842,1.2499523173755704,37.16632162056519,29.056167508838485,0.5217856136685413,1.283117606055736,4.158329748653067,4.445853934667362,48.03638153210432,0.18000030517578836,-1.4340447735481483,-1.0379995346069286,-2.95671206171507,0.8807129925012127,-1.9973557981609993,-0.07864327105285795,1.6046476838037087,1.9231192458650348,-18.76259614506268,0.9593562635540712,11,0.8949995040893519,2.019999504089352,4.897500038146969,5.51500034332275,-0.09000015258789062,3,0.018647174470511674,-5.200083924620432,27.399999618530273,-1.294125896879198,27.6299991607666,-3.000047684329915,27.649999618530273,0.018647174470511674
5926,2016-11-18,27.1200008392334,27.270000457763672,27.0,27.04999923706055,6994300.0,-0.008409489543998783,-2.176474548126872,-1.4000534065766668,37.55187337731843,31.552752642522925,0.7455315085161871,1.296034128887495,4.315038497837424,4.679733356209873,48.81653442645229,0.3500003814697301,-1.3718747180175583,-1.0879991531372077,-2.742881905369842,0.5668835990954264,-1.915440529253523,-0.26055777702089244,1.7371683375459988,14.117739456293627,-6.902934327928364,0.8274413761163163,11,0.9599990844726562,2.0849990844726562,4.982499122619629,5.59999942779541,0.08999824523925781,4,-0.00626843919739184,-2.999999999999842,27.35000038146973,-5.200083924620432,27.399999618530273,-1.294125896879198,27.6299991607666,-0.00626843919739184
5927,2016-11-21,27.34000015258789,27.40999984741211,27.21999931335449,27.239999771118164,4236100.0,0.00811206882546367,-1.714268197980867,1.4285441813575288,43.099787599796706,34.269211974933,0.4909375646402445,0.9067240866871984,3.9892662378305097,4.459503763735249,49.03703616641894,0.28999900817871094,-1.2543963229236645,-0.7309998512268052,-2.173379860205589,0.7113801577519787,-1.452189855716199,-0.009809846737411476,1.368595490049156,45.33335367838542,21.69204429530173,0.7211900044893927,11,0.7399997711181641,1.864999771118164,4.762499809265137,5.380000114440918,0.020000457763668322,0,-0.01170445109869278,-2.176474548126872,27.1200008392334,-2.999999999999842,27.35000038146973,-5.200083924620432,27.399999618530273,-0.01170445109869278
5928,2016-11-22,26.43000030517578,27.15999984741211,26.3799991607666,27.1299991607666,13821400.0,-0.03328455897341953,1.0526327677377094,-6.999961853172862,33.51852283556457,34.63232742112098,1.2922770626864093,1.635971617117029,4.796857012379682,5.360306952572003,49.047884352167536,0.9600009918212891,-1.1360011242694874,-1.4729996681213393,-2.8537409717099607,-0.09225836453271796,-2.16337031991565,-0.7826290163270286,2.1419076860503026,3.8462384917287165,-19.704271825912908,0.6903706517943098,11,0.9449996948242188,2.464999198913574,5.479999542236328,6.225000381469727,0.8899993896484375,1,0.02383651734741865,-1.714268197980867,27.34000015258789,-2.176474548126872,27.1200008392334,-2.999999999999842,27.35000038146973,0.02383651734741865
5929,2016-11-23,26.3700008392334,26.43000030517578,25.8799991607666,26.43000030517578,13527200.0,-0.002270127326885918,17.333534666369964,0.08571366290555067,36.27254991598487,35.839884923744364,1.059203126967354,1.5203153348455594,4.740033204891844,5.414978637141566,49.17125543663405,0.5500011444091797,-1.0156968404619207,-1.3719991683959947,-2.6731175586994063,-0.07088077809258309,-2.0225583635477022,-0.7214399732442871,1.9827162689467386,30.06143296785587,4.260042680504533,0.6505591951517063,11,0.7549991607666016,2.139998435974121,5.459999084472656,6.284999847412109,1.3399982452392578,2,0.030716702319450118,1.0526327677377094,26.43000030517578,-1.714268197980867,27.34000015258789,-2.176474548126872,27.1200008392334,0.030716702319450118
5930,2016-11-25,27.10000038146973,27.229999542236328,26.940000534057614,27.229999542236328,9569300.0,0.02768295483518668,3.461552004929849,2.1666719649044137,45.03546351128839,37.28598761645864,0.26628076108598364,0.7134838449645748,3.8812311247706255,4.68480015696532,47.98418011668007,0.8599987030029297,-0.9215726664667621,-0.5699995994567821,-1.8442792560811014,0.7042800571675372,-1.2071394277689436,0.06714022885537929,0.9559905730207809,79.73860609029882,48.95921356814181,0.6371398283121599,11,-0.23500061035156605,1.4099988937377894,4.707499504089352,5.344999313354489,0.8299999237060511,4,0.007749043598399563,17.333534666369964,26.3700008392334,1.0526327677377094,26.43000030517578,-1.714268197980867,27.34000015258789,0.007749043598399563
5931,2016-11-28,26.729999542236328,26.979999542236328,26.6299991607666,26.75,6368400.0,-0.013653167307200453,-2.1818039950062422,0.15385066830993568,39.9653971245888,38.19295313448984,0.49206859792259294,0.9867994871067971,4.110316292273765,5.052149354531906,46.81849373905288,0.47000122070312855,-0.960851868283271,-0.8465003967285156,-2.1078155815467525,0.4148147880897213,-1.477157989137634,-0.21584280431939717,1.0648723970073135,55.55555555555556,23.729505647730115,0.630657592409118,11,0.08500003814697266,1.640000343322754,5.040000915527344,5.659999847412109,1.9600009918212855,0,0.01982793474455735,3.461552004929849,27.10000038146973,17.333534666369964,26.3700008392334,1.0526327677377094,26.43000030517578,0.01982793474455735
5932,2016-11-29,26.709999084472656,26.979999542236328,26.70000076293945,26.84000015258789,6372300.0,-0.0007482401087238744,-2.7333740240582616,6.499904634751097,38.77192154705413,38.85572159618757,0.407567696590192,0.9275545192923076,3.9959346470849937,5.06935494895265,45.589812221106385,0.27999877929687855,-0.8507490618881128,-0.7860008239746108,-2.0530136992473977,0.48101205129817615,-1.419507261611006,-0.15249438633821555,0.8550881213537416,61.48145845725209,29.706955327736445,0.6335064376363936,11,0.07000064849853516,1.3650007247924805,4.932501316070557,5.680000305175781,1.720001220703125,1,0.01871958132303586,-2.1818039950062422,26.729999542236328,3.461552004929849,27.10000038146973,17.333534666369964,26.3700008392334,0.01871958132303586
5933,2016-11-30,26.13999938964844,26.70000076293945,26.10000038146973,26.63999938964844,10601000.0,-0.02134031128273506,-1.0689739086968573,3.8461222453710495,23.54046454556955,37.213589119747844,0.831416278543287,1.4249061862592036,4.417967160670891,5.635452307541296,44.20424487736584,0.6099987030029261,-0.8384705137134887,-1.263500499725339,-2.6437258204687133,0.11672482101803539,-1.9536131600970243,-0.5733878393536536,1.2228772507707824,19.25927077137422,-5.389127955379713,0.6901126603716866,11,0.5550003051757777,1.8200006484985316,5.307500839233395,6.1249999999999964,2.3900012969970703,2,0.04667181519469521,-2.7333740240582616,26.709999084472656,-2.1818039950062422,26.729999542236328,3.461552004929849,27.10000038146973,0.04667181519469521
5934,2016-12-01,25.809999465942386,26.26000022888184,25.76000022888184,26.209999084472656,9000100.0,-0.012624327904029564,-1.0000076294236637,0.7999992370605398,28.604094822788923,36.262230586661595,1.0193517057050165,1.6505075304767445,4.589890769534357,5.9559188769141045,43.25230335082152,0.5,-0.8136619657938233,-1.4735004425048785,-2.9708424338478068,0.023841548838049675,-2.2221714381763427,-0.7248294468334144,1.3749318769185237,3.4013102323463205,-21.429186805242388,0.7486709956714649,12,0.7750005722045863,2.085000991821289,5.32750034332275,6.144999504089348,2.9400005340576136,3,0.058504465715869314,-1.0689739086968573,26.13999938964844,-2.7333740240582616,26.709999084472656,-2.1818039950062422,26.729999542236328,0.058504465715869314
5935,2016-12-02,25.88999938964844,26.11000061035156,25.86000061035156,25.940000534057614,8836800.0,0.0030995709167533914,-3.5455081410064517,0.1250029802350643,24.819261382281653,34.84749592054639,0.7939651098068161,1.5018020709036897,4.332398887083077,5.867392710599589,41.99680312928968,0.3000011444091726,-0.8030626474400648,-1.3010004997253368,-2.9044168153751215,0.3024158159244479,-2.102708657550231,-0.4992923419004427,1.0954415972553981,10.655674912566807,-12.604089047360526,0.8017081578248929,12,0.6950006484985316,2.0050010681152344,5.242500305175778,6.059999465942379,2.29000091552734,4,0.07029740199808199,-1.0000076294236637,25.809999465942386,-1.0689739086968573,26.13999938964844,-2.7333740240582616,26.709999084472656,0.07029740199808199
5936,2016-12-05,25.81999969482422,26.040000915527344,25.68000030517578,26.03000068664551,7953400.0,-0.002703734896657095,2.1304203604036918,4.1999237078015454,26.47813485699048,33.000645615790155,0.7377491909424521,1.503996336477897,4.230427397733443,5.925498466263061,40.70249322708952,0.3600006103515625,-0.8350365492293754,-1.2790001869201646,-2.977444303465205,0.419443929624876,-2.128222245192685,-0.4297781286476443,0.9938795859565417,10.769190139295219,-13.07270927150805,0.8492220582725195,12,0.6350002288818359,1.6000003814697266,4.617500305175781,5.434999465942379,2.4200000762939453,0,0.08171962181605008,-3.5455081410064517,25.88999938964844,-1.0000076294236637,25.809999465942386,-1.0689739086968573,26.13999938964844,0.08171962181605008
5937,2016-12-06,26.01000022888184,26.059999465942386,25.86000061035156,26.020000457763672,5151700.0,0.007358657486572717,3.4445056691743328,0.047619912625662335,30.049262240863598,32.61517221637893,0.37911611248307864,1.2289377022687127,3.8806578198363795,5.7261848082249465,39.516525738087964,0.23999977111816762,-0.8594782617701213,-0.9949996948242159,-2.717048912354368,0.7270495227059364,-1.8560243035892903,-0.13397508605914155,0.6224584158021251,32.35291917707339,7.087190150025368,0.8610246087650759,12,0.4449996948242152,1.4099998474121058,4.380000114440914,5.2449989318847585,2.5699996948242116,1,0.10303730417502521,2.1304203604036918,25.81999969482422,-3.5455081410064517,25.88999938964844,-1.0000076294236637,25.809999465942386,0.10303730417502521
5938,2016-12-07,25.85000038146973,26.059999465942386,25.54999923706055,26.059999465942386,11604700.0,-0.006151474279282865,3.85716621253406,20.999427808514042,30.576440264103482,31.98227114394766,0.500861843096839,1.28634548455911,3.8738010000840113,5.870896784098701,38.64892063088101,0.5100002288818359,-0.8805677042266957,-1.047999572753902,-2.7782702260492442,0.6822710805414403,-1.913134899401573,-0.18286424610623087,0.6300649288929243,42.25362328573923,13.702475415913455,0.8651353266476709,12,0.5399990081787074,1.504999160766598,4.457499504089352,5.404998779296868,2.6199989318847585,2,0.09980657197806053,3.4445056691743328,26.01000022888184,2.1304203604036918,25.81999969482422,-3.5455081410064517,25.88999938964844,0.09980657197806053
5939,2016-12-08,26.270000457763672,26.31999969482422,26.020000457763672,26.1299991607666,7212800.0,0.01624758491667233,1.4999960263532255,-0.6666757493188011,37.614676089671654,31.157739208212472,0.07284544162256879,0.6906836569067636,3.281614537270748,5.441887697910001,39.53893093024179,0.46999931335448863,-0.9501067824505895,-0.4939994812011719,-1.9482331916341522,0.9602342292318085,-1.221116336417662,0.2331173740153183,-0.7200012207031214,93.50659644985654,59.043079081535325,0.7271168552164893,12,-0.005001068115234375,1.0849990844726562,3.9474992752075195,4.8949985504150355,2.229999542236328,3,0.08602969887706768,3.85716621253406,25.85000038146973,3.4445056691743328,26.01000022888184,2.1304203604036918,25.81999969482422,0.08602969887706768
5940,2016-12-09,27.15999984741211,27.420000076293945,26.70000076293945,26.709999084472656,8677300.0,0.03387892554776917,-2.0638437751101493,3.214261386084658,50.39839661084567,32.31696137335212,-0.9026737778493192,-0.25325482283534484,2.251043735484995,4.543652002687743,39.05116110550597,1.1499996185302734,-0.8624719179334548,0.4219999313354492,-0.9809682556052479,1.8249681182761464,-0.27948416213489935,1.1234840248057978,-1.610000610351559,86.09625068465623,47.032547220433635,0.7014840934703489,12,-0.6750001907348633,0.19499969482421875,2.9875001907348633,4.004999160766598,0.75,4,0.058541979437433334,1.4999960263532255,26.270000457763672,3.85716621253406,25.85000038146973,3.4445056691743328,26.01000022888184,0.058541979437433334
5941,2016-12-12,26.940000534057614,27.09000015258789,26.790000915527344,26.82999992370605,7253800.0,-0.008100122039413682,-2.157909530788963,0.24444538634340696,46.015938904034094,33.12185219079434,-0.7261115365063411,-0.12138816065417402,2.3311421081939905,4.754690778705161,38.79235800013067,0.3699989318847656,-0.7965580336421212,0.2540005683898876,-1.026926728604451,1.5349278653842262,-0.3864630801072835,0.8944642168870587,-1.3152012634277277,74.33158680115315,34.57131119681681,0.64046364849717,12,-0.45500087738036754,0.4149990081787145,2.8249998092651403,4.144998550415039,0.12999916076660512,0,0.04602820143045494,-2.0638437751101493,27.15999984741211,1.4999960263532255,26.270000457763672,3.85716621253406,25.85000038146973,0.04602820143045494
5942,2016-12-13,27.70000076293945,27.739999771118164,27.229999542236328,27.290000915527344,10627100.0,0.02821084683799624,1.0816426625145972,3.7272506588985665,63.039021933339065,37.510580789435394,-1.4873192690204142,-0.9248688700183756,1.4326744641165376,3.980478142726927,38.19378594419707,0.7999992370605504,-0.8165059471719189,1.0115007400512646,-0.27751825015683806,2.300519730259367,0.366991244947215,1.656010235155314,-2.003393460083,98.1735617157771,51.64507121675886,0.6445094951040506,12,-1.055001258850094,-0.34500122070312145,1.9424991607666051,3.369997978210449,-0.6000003814697195,1,0.01949454849478527,-2.157909530788963,26.940000534057614,-2.0638437751101493,27.15999984741211,1.4999960263532255,26.270000457763672,0.01949454849478527
5943,2016-12-14,27.290000915527344,27.78000068664551,27.26000022888184,27.75,10803400.0,-0.01480143812705792,-1.0000000000000273,-1.1219494040696418,58.8122624263597,40.86704385649882,-1.0024555638116368,-0.5709181270677206,1.7104500800520768,4.373417816483908,37.40662791170496,0.5200004577636719,-0.7823889771605614,0.6185008049011245,-0.6264519571017217,1.8634535669039707,-0.003975576100298639,1.2409771859025476,-1.4707900645751906,72.15910753435108,22.574916079925842,0.6224763810014226,12,-0.6250009536743129,0.06499862670898438,2.349998950958252,3.6949987411499023,-0.3000011444091797,2,0.0472700243642985,1.0816426625145972,27.70000076293945,-2.157909530788963,26.940000534057614,-2.0638437751101493,27.15999984741211,0.0472700243642985
5944,2016-12-15,27.70000076293945,27.790000915527344,27.399999618530273,27.43000030517578,12048000.0,0.015023812153074134,-1.3636311092615712,-0.5869586850878135,56.1224533487789,44.34517629722073,-1.2473354346003376,-1.0090234159519262,1.169296959711982,3.952400838314233,36.57197039346492,0.5,-0.7275730329621268,1.0135005950927685,-0.2748816690090692,2.301882859194606,0.36930946304184786,1.657691727143689,-1.7239267251318289,91.74310642303907,44.07413826539468,0.6441911320509194,12,-1.0300006866455043,-0.34500122070312145,1.9399991035461461,3.2849988937377965,-0.4099998474121058,3,0.02779778083779849,-1.0000000000000273,27.290000915527344,1.0816426625145972,27.70000076293945,-2.157909530788963,26.940000534057614,0.02779778083779849
5945,2016-12-16,27.86000061035156,28.01000022888184,27.670000076293945,27.989999771118164,8479000.0,0.005776167617517869,2.9999999999998748,-0.48147755690249056,62.04692323021173,48.297263894245326,-1.2275983596327507,-1.1898610815655601,0.8882598532962866,3.77214308261453,35.546970430787695,0.3400001525878942,-0.5233818992337511,1.1480004310607868,-0.21377301180554653,2.50977387392712,0.46711370962761833,1.8288871524939552,-1.7025338847719667,87.7049423808409,39.33851985346506,0.6808867214331672,12,-1.080000877380364,-0.9000005722045863,1.43499851226807,3.124999046325687,-1.1400012969970703,4,0.02297198046042559,-1.3636311092615712,27.70000076293945,-1.0000000000000273,27.290000915527344,1.0816426625145972,27.70000076293945,0.02297198046042559
5946,2016-12-19,26.95000076293945,27.43000030517578,26.920000076293945,27.28000068664551,15964800.0,-0.03266331039038073,-1.6153770913519145,2.5384773390847455,52.15055343893711,50.75296291625349,-0.15695685242127055,-0.3090978335235057,1.6631854166327678,4.612478095747303,34.502111060692755,0.9400005340576136,-0.361582397393299,0.24650058746337677,-1.1066448755276461,1.5996460504543997,-0.4300721440321347,0.9230733189588882,-0.5702300169635883,2.7523561876827443,-42.13936255484654,0.6765727314955114,12,-0.1700010299682546,0.009999275207523084,2.1499986648559606,3.9199991226196325,0.09999847412110086,0,0.03562148635605289,2.9999999999998748,27.86000061035156,-1.3636311092615712,27.70000076293945,-1.0000000000000273,27.290000915527344,0.03562148635605289
5947,2016-12-20,27.020000457763672,27.190000534057614,26.920000076293945,27.07999992370605,12312700.0,0.002597391200095389,-1.076924769834547,0.18181660549661857,58.66143121790261,53.873517466675615,-0.07668574461738231,-0.42614919357172454,1.4635546082677635,4.4749084569697,33.67715207032062,0.2700004577636683,-0.1775215068850109,0.3325002670288093,-0.9963047185961322,1.6613052526537508,-0.33190222578366146,0.9969027598412801,-0.44460217383909395,9.174345639521627,-37.35032014129573,0.6644024928124712,12,-0.005000114440917969,-0.24000072479247692,2.0574989318847656,3.84999942779541,0.06999969482421875,1,0.0018504528576417378,-1.6153770913519145,26.95000076293945,2.9999999999998748,27.86000061035156,-1.3636311092615712,27.70000076293945,0.0018504528576417378
5948,2016-12-21,27.059999465942386,27.18000030517578,26.920000076293945,27.020000457763672,12246100.0,0.0014803481680631947,-1.1666706403134413,-0.6666560701911531,63.048024598839326,56.699445078805354,0.08158300369830584,-0.43904007100659115,1.3220202288227867,4.371676246137081,32.13141993654045,0.26000022888183594,0.010831248283778905,0.3409993171691923,-0.9919662999885084,1.673964934326893,-0.32548349140965627,1.0074821257480409,-0.3124489486229365,12.843978903677442,-37.51885414127929,0.6664828085788498,12,0.29500102996825817,-0.2799997329711914,1.980000495910641,3.8100004196166957,0.17000007629394176,2,0.0014782304625573506,-1.076924769834547,27.020000457763672,-1.6153770913519145,26.95000076293945,2.9999999999998748,27.86000061035156,0.0014782304625573506
5949,2016-12-22,27.18000030517578,27.26000022888184,27.059999465942386,27.170000076293945,12610600.0,0.0044346209017640525,1.3529490962536461,0.250011921224526,63.35405222899245,58.13896236971055,0.11649073620320038,-0.5220100977086801,1.110101185559337,4.182590219340945,30.11527657419085,0.20000076293945312,0.18929762786989102,0.42050018310546733,-0.9170311656973951,1.7580315319083297,-0.24826549129596387,1.0892658575068985,-0.28095582246884376,23.853228668320792,-30.229726343129432,0.6687656744014304,12,0.2200002670288086,-0.4000005722045863,1.7125000953674316,3.6700000762939453,0.5799999237060582,3,-0.006990453713182521,-1.1666706403134413,27.059999465942386,-1.076924769834547,27.020000457763672,-1.6153770913519145,26.95000076293945,-0.006990453713182521
5950,2016-12-23,27.309999465942386,27.40999984741211,27.170000076293945,27.270000457763672,2983700.0,0.004782897693413668,1.0,3.9998092695025487,65.23517932791867,60.274433527919946,0.011182597954700668,-0.6698115821646802,0.8865097217625966,3.9854764841125707,29.30124150939537,0.23999977111816406,0.3942129141773023,0.5399993896484396,-0.8120055261066312,1.8920043054035105,-0.13600306822909758,1.2160018475259768,-0.38999938964844105,76.47043423951122,16.21010330587643,0.6760024578775359,12,0.15500068664550426,-0.5299997329711914,1.5125007629394496,3.54000091552734,0.25,4,-0.0007322794143581612,1.3529490962536461,27.18000030517578,-1.1666706403134413,27.059999465942386,-1.076924769834547,27.020000457763672,-0.0007322794143581612
5951,2016-12-27,27.26000022888184,27.5,27.229999542236328,27.3799991607666,2983400.0,-0.0018308032968986643,-2.0,-3.0000476848978375,63.157905303879026,60.28764279131328,0.12443279904835336,-0.6093097855202565,0.8484654700224574,3.964035956558174,28.145395463886718,0.2700004577636719,0.5525410282761705,0.4635001182556202,-0.9058687112645529,1.8328689477757933,-0.22118429650446814,1.1481845330157086,-0.20920013427734574,58.62072367447535,-4.956151887829186,0.6846844147600868,12,0.20499992370605113,-0.48000049591064453,1.5474996566772425,3.574999809265133,0.6599998474121058,1,-0.019809277732698694,1.0,27.309999465942386,1.3529490962536461,27.18000030517578,-1.1666706403134413,27.059999465942386,-0.019809277732698694
5952,2016-12-28,27.209999084472656,27.540000915527344,27.190000534057614,27.520000457763672,4793800.0,-0.00183423125419524,-1.000010899182541,2.5833677718791495,64.65516638953912,60.93685434277766,0.10908958037669692,-0.5480268921584894,0.8035135526738699,3.941900661820366,26.903012286143646,0.3500003814697301,0.5811832758635838,0.38849897384643484,-0.9924283410088108,1.7694262887016805,-0.3019646835811898,1.0789626312740594,-0.044094973754880584,46.773970263859795,-18.69462208586512,0.6904636574276231,12,0.2550010681152344,-0.4299993515014613,1.4325008392333984,3.460000991821289,0.8800010681152344,2,-0.005880185696272577,-2.0,27.26000022888184,1.0,27.309999465942386,1.3529490962536461,27.18000030517578,-0.005880185696272577
5953,2016-12-29,27.36000061035156,27.56999969482422,27.270000457763672,27.3700008392334,4589900.0,0.005512735425430515,-2.15787782964413,0.0322586599397149,62.47140067512297,61.64229293459367,-0.033456592184624157,-0.6344723814741293,0.5409357625257698,3.716389812762049,25.11546395293877,0.3600006103515625,0.6611111277257073,0.477500438690182,-0.8843234612727322,1.8393243386530962,-0.2034115112912751,1.158412388671639,-0.1700000762939453,58.82372740634263,-2.970260645507139,0.680911949981458,12,0.10499954223633168,-0.580000877380364,1.2824993133544957,3.3099994659423864,0.8999996185302805,3,-0.009868437563612997,-1.000010899182541,27.209999084472656,-2.0,27.26000022888184,1.0,27.309999465942386,-0.009868437563612997
5954,2016-12-30,27.31999969482422,27.559999465942386,27.25,27.540000915527344,3724300.0,-0.0014620217337351082,1.384626670774791,21.99961853899657,52.27272480972575,60.556270887873005,-0.059259200947501256,-0.5012448252614163,0.48137109491185726,3.6856303994607345,23.004634986708172,0.30999946594238637,0.5799262459784593,0.36199951171875,-0.914205687370135,1.638204710807635,-0.2761030878256925,1.0001021112631925,0.6900005340576207,37.49994039529838,-20.343399602672804,0.638102599544443,12,-0.07499980926513672,-0.5399999618530238,0.815000057220459,3.0399999618530273,1.3000011444091797,4,-0.003294295519517876,-2.15787782964413,27.36000061035156,-1.000010899182541,27.209999084472656,-2.0,27.26000022888184,-0.003294295519517876
5955,2017-01-03,27.709999084472656,27.739999771118164,27.45000076293945,27.53000068664551,5130800.0,0.0142752340411747,1.4166607061965344,-0.818169995838519,60.43358318390721,61.47660752620302,-0.5283338959295278,-0.7883209472760555,-0.01280719804039876,3.2358407557573727,20.660700788537632,0.4200000762939453,0.5577451179130293,0.660998916625978,-0.5525717463557029,1.874569579607659,0.05421358513513752,1.2677842481168184,0.2848011398315471,94.54532213429144,37.18535729731671,0.6067853314908412,1,-0.37999916076660156,-0.9299993515014613,0.10750055313110352,2.40000057220459,1.5900001525878942,1,0.0018044441018116864,1.384626670774791,27.31999969482422,-2.15787782964413,27.36000061035156,-1.000010899182541,27.209999084472656,0.0018044441018116864
5956,2017-01-04,27.93000030517578,28.0,27.709999084472656,27.709999084472656,4562500.0,0.007939416382962028,-1.6363573311138855,1.2222398830149335,53.6507846162417,60.91986901490736,-0.6645920755992982,-0.8876515223187624,-0.32755219190418217,2.952570082119685,18.075155390601445,0.29000091552734375,0.528893097439564,0.7755001068115241,-0.35202109450498753,1.9030213081280358,0.2117395061532683,1.33926070746978,-0.6800003051757812,91.35805666948455,37.543047685127135,0.5637606006582564,1,-0.4700002670288086,-1.1500005722045863,-0.24250078201293945,2.179999351501465,1.6000003814697301,2,-0.013247434127841018,1.4166607061965344,27.709999084472656,1.384626670774791,27.31999969482422,-2.15787782964413,27.36000061035156,-0.013247434127841018
5957,2017-01-05,28.690000534057614,28.76000022888184,28.25,28.31999969482422,5583000.0,0.027210892251261276,-1.000000000000014,1.6818126647246336,69.99998365130631,61.692308909625915,-1.2994407854466523,-1.5142127654592805,-1.1547860864215416,2.137388578040177,15.797496276327792,0.8299999237060582,0.470937644499152,1.4015003204345682,0.21141360964250566,2.5915870312266307,0.8064569650385387,1.9965436758305977,-1.425000534057613,95.36425932358561,42.05744522089559,0.5950433553960305,1,-0.7800006866455007,-1.5350008010864187,-1.0975008010864222,1.4199991226196325,0.9499988555908274,3,-0.02683863518404639,-1.6363573311138855,27.93000030517578,1.4166607061965344,27.709999084472656,1.384626670774791,27.31999969482422,-0.02683863518404639
5958,2017-01-06,28.43000030517578,28.54999923706055,28.32999992370605,28.40999984741211,6055500.0,-0.009062398886092393,-1.4444326707073958,0.054055168645322116,60.89550811163512,61.419137341030655,-0.9215834027768466,-1.107813135043358,-0.9570779959455002,2.341732183290958,13.16791728665621,0.3600006103515625,0.5323997622800007,1.0125000953674324,-0.07604079309523826,2.101040983830103,0.4682296511360988,1.5567705395987659,-1.1052002960205058,78.14570372943425,28.4739117816693,0.5442704442313346,1,-0.4650001525878906,-1.2750005722045863,-1.0025005340576172,1.6799993515014648,1.1599998474121094,4,-0.01195920326901978,-1.000000000000014,28.690000534057614,-1.6363573311138855,27.93000030517578,1.4166607061965344,27.709999084472656,-0.01195920326901978
5959,2017-01-09,28.53000068664551,28.57999992370605,28.270000457763672,28.32999992370605,4158600.0,0.0035174245654694403,1.0666683620920105,9.99980926950255,60.18236324351035,60.857713331651944,-0.9051320109773009,-1.0854714180082858,-1.1130452227883332,2.184335242389295,10.875825843225867,0.30999946594237926,0.5586392227708465,0.9995004653930692,-0.056200607838363226,2.0552015386245017,0.471649928777353,1.5273510020087855,-1.1477926687011717,82.44277587770841,36.029451253880865,0.5278505366157161,1,-0.5550003051757848,-1.3750009536743164,-1.2025008201599157,1.5799989700317347,0.30999946594237926,0,-0.0094637382147017,-1.4444326707073958,28.43000030517578,-1.000000000000014,28.690000534057614,-1.6363573311138855,27.93000030517578,-0.0094637382147017
5960,2017-01-10,28.75,28.809999465942386,28.61000061035156,28.71999931335449,5332200.0,0.007711156959679499,1.6666581895400419,0.15000286101204777,84.61533947107813,63.24187268356295,-1.0050811827181505,-1.2440261835301953,-1.3537590928274703,1.9065182581322269,10.450022063534552,0.279998779296875,0.5710249129222511,1.1399997711181626,-0.0313603694824387,2.311359911718764,0.5543197008178602,1.725679841418465,-1.3126802936181612,94.54550498771464,40.84921272333719,0.5856800703003013,1,-0.75,-1.5700006484985316,-1.5099997520446777,1.3000001907348633,0.01000022888183949,1,-0.0045217099397079075,1.0666683620920105,28.53000068664551,-1.4444326707073958,28.43000030517578,-1.000000000000014,28.690000534057614,-0.0045217099397079075
5961,2017-01-11,28.18000030517578,28.6299991607666,27.96999931335449,28.46999931335449,7149700.0,-0.019826076341711962,1.1639385269609108,-9.666412359334995,68.70966114438376,63.69237210076791,-0.32503651329847116,-0.6075131790778627,-0.8134587482766875,2.415597130475188,9.571568016834043,0.7800006866455114,0.563832774402723,0.5080000877380364,-0.6451669266398845,1.6611671021159573,-0.06858341945092405,1.0845835949269969,-0.6603198132203083,25.000113532636302,-32.90985518350574,0.5765835071889602,1,-0.15000057220458984,-1.0000009536743129,-0.940000057220459,1.869999885559082,0.9799995422363281,2,0.03974446131141662,1.6666581895400419,28.75,1.0666683620920105,28.53000068664551,-1.4444326707073958,28.43000030517578,0.03974446131141662
5962,2017-01-12,28.239999771118164,28.31999969482422,28.020000457763672,28.1200008392334,8549000.0,0.00212915064913477,1.1428610354223434,-0.4137908354873343,68.91024465392658,64.40779920952387,-0.2498386324758215,-0.6587578585954894,-0.8940460616782246,2.294566900483783,9.579068274213936,0.2999992370605469,0.5398540951142756,0.5409996032714837,-0.6398815833608253,1.7218807899037927,-0.049440990044669064,1.1314401965876364,-0.6429001407234765,32.14290579970133,-30.167713132904503,0.5904405933161544,1,-0.21000003814697266,-1.0600004196166957,-1.302499771118164,1.7700004577636719,0.7700004577636754,3,0.04567991947530636,1.1639385269609108,28.18000030517578,1.6666581895400419,28.75,1.0666683620920105,28.53000068664551,0.04567991947530636
5963,2017-01-13,28.57999992370605,28.59000015258789,28.20000076293945,28.36000061035156,5159800.0,0.01203966555749103,2.2499980131765462,1.8333439298089456,70.95806519587717,66.48394814131848,-0.44542370392672126,-0.9456429115830076,-1.2404691955593137,1.8902630449389441,9.792073275340202,0.38999938964844105,0.5474632481094943,0.8164998054504373,-0.4103452797683751,2.0433448906692497,0.20307726284103111,1.4299223480598435,-0.910126303178501,72.61910708852305,5.219005575275318,0.6134225426094054,1,-0.44999980926513317,-1.4000005722045827,-1.6424999237060511,1.3350009918212926,0.3400001525878942,4,0.03708885475059631,1.1428610354223434,28.239999771118164,1.1639385269609108,28.18000030517578,1.6666581895400419,28.75,0.03708885475059631
5964,2017-01-17,28.46999931335449,28.690000534057614,28.3799991607666,28.690000534057614,7320600.0,-0.003848866712568455,1.8181786655569103,-1.0000086697935722,67.46985875293998,67.26575653787766,-0.17337260435451896,-0.816880046207249,-1.1453945316700178,1.9349867696316103,10.08517116353378,0.3100013732910121,0.555953888424682,0.6679992675781214,-0.5981528938949552,1.934151429051198,0.034923186841581355,1.3010753483146615,-0.73171814210205,59.52379871117701,-6.451000039940027,0.6330760807365391,1,-0.2100000381469691,-1.0549993515014613,-1.5974998474121058,1.3500003814697301,1.0400009155273509,1,0.03933968620463024,2.2499980131765462,28.57999992370605,1.1428610354223434,28.239999771118164,1.1639385269609108,28.18000030517578,0.03933968620463024
5965,2017-01-18,28.5,28.65999984741211,28.43000030517578,28.649999618530273,6141800.0,0.0010537649233957058,1.7058757531218796,0.6818126647246497,68.78784708635595,68.94765236789036,-0.08887281310644823,-0.8395176925259804,-1.1751284940797362,1.8444901343357856,10.710991886998608,0.22999954223632812,0.5776318966114502,0.6659999847412124,-0.638105360186799,1.9701053296692237,0.013947312277206692,1.318052657205218,-0.6974157310661653,73.61108167676903,6.429022214604586,0.6520526724640049,1,-0.1100006103515625,-0.744999885559082,-1.6900005340576172,1.3199996948242188,0.8500003814697301,2,0.01192982991536451,1.8181786655569103,28.46999931335449,2.2499980131765462,28.57999992370605,1.1428610354223434,28.239999771118164,0.01192982991536451
5966,2017-01-19,27.90999984741211,28.309999465942386,27.809999465942386,28.229999542236328,3693000.0,-0.02070175973992594,1.0833353201566898,2.1333367241839705,59.11458385073426,67.73816350116014,0.5565154659661182,-0.18330748665898966,-0.5891329400726164,2.3742604868138955,10.1698376454908,0.6900005340576136,0.6534988453605557,0.0279998779296875,-1.20799726479893,1.263997020658305,-0.5899986934346231,0.6459984492939981,0.899999618530277,11.363665919622381,-55.98744078910667,0.6179985713643095,1,0.399999618530277,-0.1099996566772461,-0.9900002479553223,1.9099998474121094,1.460000991821289,3,0.030455047872332663,1.7058757531218796,28.5,1.8181786655569103,28.46999931335449,2.2499980131765462,28.57999992370605,0.030455047872332663
5967,2017-01-20,27.06999969482422,27.420000076293945,26.8700008392334,27.38999938964844,10125600.0,-0.030096745151568904,1.8947246900567183,1.000000000000011,46.79910872554661,66.17189690270585,1.2768239488171815,0.6963318385522896,0.22960446552821523,3.1514089061997126,10.072962293864208,1.039999008178711,0.6470209455832361,-0.814500236511229,-2.0433378337306074,0.4143373607081493,-1.42891903512092,-0.2000814379015381,1.719999771118168,10.9889499520019,-55.06799215944936,0.61441879860969,1,0.7700004577636719,0.7700004577636719,-0.15000009536743164,2.440000534057617,2.1900005340576207,4,0.07720724699481618,1.0833353201566898,27.90999984741211,1.7058757531218796,28.5,1.8181786655569103,28.46999931335449,0.07720724699481618
5968,2017-01-23,27.10000038146973,27.149999618530273,26.8700008392334,27.10000038146973,5507100.0,0.0011082632797829728,4.600061036087984,-0.0,47.5663805504555,64.77012104792199,1.16034531436431,0.7056611899687617,0.17502744630588296,3.054101068491722,9.970851677859196,0.279998779296875,0.6588670831051289,-0.7864995956420877,-2.0098046326333154,0.43680544134914,-1.3981521141377016,-0.17484707714647385,1.6131991394042977,12.63733960452923,-54.675943398453214,0.6116525184956132,1,0.7399997711181605,0.7399997711181605,-0.10000085830688832,2.3099994659423793,2.2199993133544886,0,0.07047969817440003,1.8947246900567183,27.06999969482422,1.0833353201566898,27.90999984741211,1.7058757531218796,28.5,0.07047969817440003
5969,2017-01-24,26.989999771118164,27.1299991607666,26.649999618530273,26.93000030517578,9280800.0,-0.004059063055466994,1.823541291506084,100.0,41.50944924005266,59.98057768891916,1.1498421429952828,0.8439682897035148,0.2277183604095825,3.096908609928118,10.093245007049688,0.4799995422363281,0.5334258540551531,-0.8870001792907729,-2.1360859996968173,0.36208564111527153,-1.5115430894937951,-0.2624572690877507,1.6494718024902397,16.915428550823243,-45.013597023795505,0.6245429102030224,1,0.6800003051757812,0.7399997711181641,0.019999980926513672,2.4200000762939453,2.610000610351566,1,0.07150797782670093,4.600061036087984,27.10000038146973,1.8947246900567183,27.06999969482422,1.0833353201566898,27.90999984741211,0.07150797782670093
5970,2017-01-25,27.290000915527344,27.38999938964844,27.10000038146973,27.229999542236328,4791700.0,0.01111527035766069,1.2307760024648362,1.0000317894268367,42.59260567453418,57.07868263671365,0.6939354366344332,0.5717036267759816,-0.0863458679737974,2.737163554259574,10.29912491142869,0.399999618530277,0.46739683728242554,-0.5859991073608413,-1.8370265930682415,0.6650283783465589,-1.2115128502145396,0.03951463549285705,1.230102340776373,38.55429854375059,-18.840342370415193,0.6255137428536994,1,0.37999916076660156,0.4399986267089844,-0.27750110626220703,2.1199989318847656,2.6299991607666016,2,0.0813484514062941,1.823541291506084,26.989999771118164,4.600061036087984,27.10000038146973,1.8947246900567183,27.06999969482422,0.0813484514062941
5971,2017-01-26,26.71999931335449,27.57999992370605,26.63999938964844,27.56999969482422,10392600.0,-0.020886829719691913,1.1609186834483967,-14.166348782503714,26.150134484083623,52.32755928450887,1.1566953237225945,1.1585762406489124,0.4530078797458188,3.2468533291997232,10.871469183560343,0.9400005340576101,0.3755680821629106,-1.1290006637573278,-2.4569498742846854,0.19894854677002982,-1.7929752690210066,-0.465026058493649,1.68789772468282,8.510625346213326,-42.26016884304381,0.6639746052636797,1,0.9450006484985387,1.005000114440925,0.1500005722045934,2.4349994659423864,2.90000152587891,3,0.09842818621633653,1.2307760024648362,27.290000915527344,1.823541291506084,26.989999771118164,4.600061036087984,27.10000038146973,0.09842818621633653
5972,2017-01-27,27.04999923706055,27.07999992370605,26.809999465942386,26.940000534057614,7378700.0,0.012350296863261168,2.1764745481269214,-0.1294101807492589,33.57143376148733,48.17348912513223,0.7153709912030308,0.8600712288282821,0.10620134866762143,2.846511492252123,11.54371937981438,0.3600006103515625,0.19272994324152393,-0.7910007476806591,-2.1369641707010274,0.5549626753397092,-1.463982459190845,-0.11801903617047316,1.2164659891056502,43.616980263011385,-3.5385976006960007,0.6729817115101848,1,0.6150007247924769,0.6750001907348633,-0.1799993515014684,1.9449996948242152,2.4500007629394496,4,0.08576715961582249,1.1609186834483967,26.71999931335449,1.2307760024648362,27.290000915527344,1.823541291506084,26.989999771118164,0.08576715961582249
5973,2017-01-30,27.09000015258789,27.10000038146973,26.95000076293945,27.040000915527344,6143000.0,0.0014787769558430863,3.2857220708444546,0.4545438782056546,32.608710675380266,44.30002822762559,0.4937050156826608,0.8419738532714369,0.05015689724438488,2.7391999340694824,12.291707083713993,0.14999961853028054,0.08125124392098826,-0.7374998092651381,-2.1089514899296233,0.6339518713993471,-1.4232256495973807,-0.05177396893289554,1.0463478066568896,47.872394390774915,4.966412372027577,0.6857258403322428,1,0.5599994659423828,0.6349992752075231,-0.19250011444091797,1.8599987030029297,2.3199996948242188,0,0.08010336153824826,2.1764745481269214,27.04999923706055,1.1609186834483967,26.71999931335449,1.2307760024648362,27.290000915527344,0.08010336153824826
5974,2017-01-31,27.229999542236328,27.25,26.51000022888184,26.520000457763672,10641900.0,0.0051679360967100685,-1.0273979045280062,14.200198367284656,31.280806459796395,40.13257926911897,0.17803650417673822,0.7324386763139188,-0.09717529902071576,2.5305835946268687,13.238713032507626,0.7399997711181605,-0.041797195346472193,-0.5930004119873047,-1.9720331670597169,0.7860323430851075,-1.2825167895235126,0.09651596554890318,0.7866405314407459,67.28967464544708,29.638647450713478,0.6895163775362062,1,0.1800003051757848,0.4300003051757848,-0.16249942779541016,1.6450004577636719,2.3299999237060582,1,0.07675358750359518,3.2857220708444546,27.09000015258789,2.1764745481269214,27.04999923706055,1.1609186834483967,26.71999931335449,0.07675358750359518
5975,2017-02-01,27.76000022888184,27.76000022888184,27.229999542236328,27.229999542236328,10012100.0,0.019463852205485077,-1.0000000000000133,0.7464808029142226,44.77612648453894,38.53941733954172,-0.5229676736512019,0.21752883347202356,-0.6268894531265872,1.936586664573344,14.226491804914135,0.5300006866455114,-0.20242633141747035,-0.0654997825622523,-1.443851095661305,1.3128515305368005,-0.7546754391117787,0.6236758739872741,0.10597586031571282,100.0,58.23925046101532,0.6891756565495261,2,-0.625,-0.10000038146972656,-0.6700000762939489,0.8599996566772425,1.789999008178711,2,0.06628242569946141,-1.0273979045280062,27.229999542236328,3.2857220708444546,27.09000015258789,2.1764745481269214,27.04999923706055,0.06628242569946141
5976,2017-02-02,27.559999465942386,27.57999992370605,26.979999542236328,27.01000022888184,11199200.0,-0.007204638375015948,1.0338990721883148,1.037733065105275,41.82693409847227,37.986953492089015,-0.42223845070962795,0.40937780759766085,-0.42150556921105675,2.0841908942856158,15.338409511762263,0.7800006866455114,-0.35765151252663685,-0.24700050354003622,-1.6293725170884485,1.135371510008376,-0.9381865103142424,0.44418550323416994,0.20000076293945312,83.99993896484375,39.327995715397776,0.6911860067742066,2,-0.4249992370605469,0.10000038146972656,-0.43749952316284535,0.9200000762939418,2.5100002288818324,3,0.08563137358794082,-1.0000000000000133,27.76000022888184,-1.0273979045280062,27.229999542236328,3.2857220708444546,27.09000015258789,0.08563137358794082
5977,2017-02-03,27.920000076293945,27.940000534057614,27.54999923706055,27.54999923706055,10788400.0,0.013062431688231069,-1.1081103372906453,0.6727297317917247,42.1052799690445,37.380164538598905,-0.7252550082244476,-0.011875959342511067,-0.7789211522538437,1.6567493474501127,15.111146448800309,0.3900012969970632,-0.5245312359344396,0.1515001296997056,-1.168823420367957,1.4718236797673683,-0.5086616453341257,0.8116619047335369,-1.4099998474121058,98.60136688843504,55.09075054534043,0.6601617750338318,2,-0.6949996948242188,-0.2600002288818324,-0.7975001335144043,0.5599994659423828,2.379999160766605,4,0.06088827930852592,1.0338990721883148,27.559999465942386,-1.0000000000000133,27.76000022888184,-1.0273979045280062,27.229999542236328,0.06088827930852592
5978,2017-02-06,28.09000015258789,28.11000061035156,27.709999084472656,27.709999084472656,6300300.0,0.006088827930852636,-1.105265271294465,1.0270275843226706,45.51888564250327,37.82565747220452,-0.8270259954044192,-0.21992994364618212,-0.9149709845554632,1.427595777476558,14.768481706311004,0.4000015258789027,-0.6195707286865719,0.33850021362304616,-0.9544325984028816,1.631433025648974,-0.3079661923899195,0.9849666196360118,-1.5513999176025344,98.7499716878007,54.899360641492365,0.6464664060129647,2,-0.7799997329711914,-0.4300003051757777,-0.9675002098083496,0.3899993896484375,2.1199989318847656,0,0.050195793512026965,-1.1081103372906453,27.920000076293945,1.0338990721883148,27.559999465942386,-1.0000000000000133,27.76000022888184,0.050195793512026965
5979,2017-02-07,28.26000022888184,28.29999923706055,28.09000015258789,28.190000534057614,6341400.0,0.006051978475275499,1.8000305180437082,0.18420920544096633,47.26028083270014,38.34428804533408,-0.8917035318595339,-0.43341640151448146,-1.0464111625830306,1.1930820893264986,14.416206536136396,0.2099990844726598,-0.587024781512099,0.5220003128051793,-0.7420218044488358,1.7860224300591945,-0.11001074582182824,1.154011371432187,-1.6585439788818341,96.96977140710344,54.53385443714737,0.6320110586270071,2,-0.8550004959106445,-0.6000003814697266,-1.1375002861022985,0.21999931335448863,2.2600002288818324,1,0.04069354597368213,-1.105265271294465,28.09000015258789,-1.1081103372906453,27.920000076293945,1.0338990721883148,27.559999465942386,0.04069354597368213
5980,2017-02-08,28.6200008392334,28.65999984741211,28.170000076293945,28.170000076293945,5109000.0,0.01273887499773041,-1.1777730682829652,6.428610354222781,58.55421387729286,41.94474131124622,-1.165799790880616,-0.84708612896857,-1.386407282196835,0.7610646729642028,13.603920829724863,0.48999977111816406,-0.5467261551880469,0.8885008811950676,-0.354776456354724,2.1317782187448593,0.26686221242017183,1.5101395499699635,-1.91663201000976,97.61910708852368,49.13556071424935,0.6216386687748963,2,-1.0350008010864258,-0.9600009918212855,-1.6075010299682617,-0.1400012969970703,2.069999694824215,2,0.032844115972924914,1.8000305180437082,28.26000022888184,-1.105265271294465,28.09000015258789,-1.1081103372906453,27.920000076293945,0.032844115972924914
5981,2017-02-09,29.29999923706055,29.35000038146973,28.6200008392334,28.6200008392334,7264000.0,0.023759551987677874,-1.1470625359381899,1.5111049887678627,77.94481794645273,46.875117331797924,-1.6107229929427511,-1.516633399116369,-2.0261590413669346,0.009717756438938352,14.31623263842777,0.7299995422363317,-0.44180364528231664,1.512499332427982,0.09541740838772128,2.929581256468243,0.8039583704078517,2.2210402944481125,-2.4400999263818335,97.2221604100373,42.178378649256686,0.7085409620201302,2,-1.3699989318847656,-1.3699989318847656,-2.2449994087219274,-0.9549999237060547,1.4000015258788991,3,0.008532423430365865,-1.1777730682829652,28.6200008392334,1.8000305180437082,28.26000022888184,-1.105265271294465,28.09000015258789,0.008532423430365865
5982,2017-02-10,29.53000068664551,29.6299991607666,29.20000076293945,29.239999771118164,8700900.0,0.007849879029827367,-1.3243223737795258,0.4264729394275166,78.99757371049303,52.02943544681046,-1.6225717753988889,-1.7339357843675849,-2.211766643672288,-0.28622897645408685,15.18799124869607,0.429998397827152,-0.3476142358022436,1.6780007362365765,0.06967219357655452,3.2863292788965985,0.8738364649065637,2.4821650075665893,-2.421091268887693,94.79174634648396,32.96347410310035,0.8041642713300118,2,-1.4600009918212926,-1.4600009918212926,-2.4100008010864293,-1.1850013732910156,0.8400001525878871,4,0.01828645430485598,-1.1470625359381899,29.29999923706055,-1.1777730682829652,28.6200008392334,1.8000305180437082,28.26000022888184,0.01828645430485598
5983,2017-02-13,29.63999938964844,29.739999771118164,29.53000068664551,29.60000038146973,5482700.0,0.0037249813899487005,-1.333343929808906,0.13792717897450568,81.6228743213328,57.62299854253672,-1.4894447052242725,-1.8555871788902785,-2.2568023947061633,-0.4642785616027503,15.721830359227566,0.2099990844726527,-0.10989091650775151,1.734999465942387,-0.035977155532538774,3.505976087417313,0.8495111552049259,2.6204877766798482,-2.228559202729567,93.93936941883673,25.338131586908688,0.8854883107374626,2,-1.279999732971195,-1.514999389648441,-2.107499599456787,-1.4349994659423864,1.340000152587887,0,0.022267201788223057,-1.3243223737795258,29.53000068664551,-1.1470625359381899,29.29999923706055,-1.1777730682829652,28.6200008392334,0.022267201788223057
5984,2017-02-14,29.59000015258789,29.65999984741211,29.32999992370605,29.3700008392334,5479400.0,-0.001686883876185652,-1.1999910990736395,5.500119212245482,79.1877894908059,61.44651665434416,-1.1951578861460312,-1.8101873264264015,-2.1304432943341567,-0.4849085063166072,16.004289312617114,0.32999992370605824,0.08514269237856809,1.629000186920166,-0.28246014143368825,3.5404605152740203,0.6732700227432389,2.584730351097093,-1.8525616238811153,90.44588231292187,17.29853348140739,0.9557301641769271,2,-1.2300004959106445,-1.4650001525878906,-2.0300002098083496,-1.6800003051757812,1.7099990844726598,1,0.0209529884652786,-1.333343929808906,29.63999938964844,-1.3243223737795258,29.53000068664551,-1.1470625359381899,29.29999923706055,0.0209529884652786
5985,2017-02-15,28.84000015258789,28.86000061035156,28.520000457763672,28.54999923706055,3758400.0,-0.025346400680380077,1.0605955518564985,1.3181900938938482,75.7281602839171,65.21331956383803,-0.30826661461032856,-1.0892560658803028,-1.313803152812536,0.1809214877622658,15.884028099812936,1.0699996948242188,0.28044541096531006,0.8620001792907708,-1.0755144019266432,2.7995147605081847,-0.10675711131793619,1.8307574698994777,-0.8222030499435213,26.229497944908864,-52.81808697246215,0.9687572906087071,2,-0.19500064849853516,-0.7150001525878906,-1.2750000953674316,-1.0450000762939453,2.4699993133544957,2,0.05825243745794606,-1.1999910990736395,29.59000015258789,-1.333343929808906,29.63999938964844,-1.3243223737795258,29.53000068664551,0.05825243745794606
5986,2017-02-16,28.76000022888184,28.88999938964844,28.65999984741211,28.739999771118164,4400500.0,-0.0027739224439246035,-1.55554613656597,0.0689668780090105,72.09303127903223,68.54529193161444,-0.04486355160136668,-0.9932348455751097,-1.1644620736915208,0.18038147649097525,16.57588062878674,0.22999954223633168,0.4853593783613057,0.7395002365112333,-1.2287797191985383,2.707780192221005,-0.2446397413436543,1.723640214366121,-0.501094752651138,19.672123458681938,-61.21931982103317,0.9841399778548862,2,-0.035000801086429334,-0.6350002288818395,-1.170000553131107,-0.9700002670288086,3.039999008178711,3,0.06710710326203673,1.0605955518564985,28.84000015258789,-1.1999910990736395,29.59000015258789,-1.333343929808906,29.63999938964844,0.06710710326203673
5987,2017-02-17,29.15999984741211,29.270000457763672,28.940000534057614,29.15999984741211,4496100.0,0.01390819246686159,1.9999826605632172,0.0,74.46808414700023,71.76186954322523,-0.2799067979652854,-1.2950252945341383,-1.495168064104618,-0.2919435219390536,16.134960040455397,0.5100002288818324,0.6065589111937015,1.0349998474121094,-0.9427023012200308,3.0127019960442496,0.046148773096039264,2.0238509217281795,-0.6937411698971623,52.45899588981773,-31.262085277875187,0.9888510743160697,2,-0.24499988555908203,-1.0349998474121094,-1.5550003051757812,-1.3699998855590785,2.1700000762939418,4,0.05281210300362926,-1.55554613656597,28.76000022888184,1.0605955518564985,28.84000015258789,-1.1999910990736395,29.59000015258789,0.05281210300362926
5988,2017-02-21,29.01000022888184,29.1299991607666,28.8700008392334,28.979999542236328,4471800.0,-0.0051440198667759285,-1.0800024414248766,100.0,70.99057526807478,74.39856892493351,0.016001595694479676,-1.048345714283382,-1.2710310791700472,-0.2168338361650477,15.63212028546897,0.28999900817871094,0.7686279890411676,0.789500236511234,-1.1641144274614206,2.7431149004838886,-0.1873070954750915,1.7663075684975595,-0.3654177982624418,42.98245907563844,-41.04835491499575,0.9768073319863265,2,-0.0550003051757848,-0.8850002288818395,-1.4050006866455114,-1.6550006866455114,2.2800006866455043,1,0.04688040674324312,1.9999826605632172,29.15999984741211,-1.55554613656597,28.76000022888184,1.0605955518564985,28.84000015258789,0.04688040674324312
5989,2017-02-22,28.920000076293945,28.979999542236328,28.61000061035156,28.6200008392334,5119000.0,-0.003102383725536506,-1.3124955296473495,9.999745692668407,65.26315895143986,75.14400726650541,0.23408473031419064,-0.8499168373129322,-1.1199507472416173,-0.20636034683208138,14.68079971929758,0.39999961853028054,0.9140702547938737,0.6030000686645494,-1.2842325601017066,2.4902326974308053,-0.3406162457185786,1.5466163830476773,0.8199996948242188,53.333282470703125,-27.492897421523068,0.9436163143831287,2,0.21000003814697266,-0.7950000762939453,-1.265000343322754,-1.5650005340576172,2.25,2,0.07123096336472656,-1.0800024414248766,29.01000022888184,1.9999826605632172,29.15999984741211,-1.55554613656597,28.76000022888184,0.07123096336472656
5990,2017-02-23,29.51000022888184,29.6299991607666,29.21999931335449,29.239999771118164,5213000.0,0.02040111172307779,-1.6451485879529555,0.9000038147069788,73.2697064685087,74.62455043562274,-0.24182276302899908,-1.3334387261430827,-1.669447256287949,-0.8609689991372242,14.485869401516743,0.7099990844726562,1.056431328244365,1.0820002555847203,-0.81203057681007,2.9760310879795107,0.1349848393873252,2.0290156717821155,0.20739955902099183,88.23538211540263,7.488011035449816,0.9470154161973949,2,-0.3800001144409215,-1.3850002288818395,-1.672500610351566,-2.1550006866455114,1.6299991607666016,3,0.06065737018960826,-1.3124955296473495,28.920000076293945,-1.0800024414248766,29.01000022888184,1.9999826605632172,29.15999984741211,0.06065737018960826
5991,2017-02-24,29.35000038146973,29.36000061035156,29.20000076293945,29.229999542236328,3539600.0,-0.005421885671675342,1.285690930641388,0.444446799191858,67.91981291720289,73.39368812525717,-0.08267893903126122,-1.0185235250640332,-1.4628755596464913,-0.7641302246696249,13.683958888526968,0.3099994659423899,1.185941853085314,0.7905003547668485,-0.9643065165492466,2.5453072260829437,-0.08690308089119725,1.6679037904248943,0.34525142288207533,72.54910027245249,-5.694490906423866,0.8774034356580468,2,-0.22000026702881215,-1.2250003814697301,-1.2775006294250524,-1.995000839233402,1.789999008178711,4,0.06678020643945581,-1.6451485879529555,29.51000022888184,-1.3124955296473495,28.920000076293945,-1.0800024414248766,29.01000022888184,0.06678020643945581
5992,2017-02-27,29.3700008392334,29.38999938964844,29.11000061035156,29.1200008392334,3631400.0,0.0006814465929716462,-1.0740615154212387,2.0833187634108894,66.66668322352001,71.73188911438908,-0.14277664976435034,-0.9020522556117818,-1.4596123778842198,-0.8500520684544277,12.786569355440664,0.2799987792968821,1.2393753285661262,0.6945007324218757,-0.942961845738786,2.3319633105825375,-0.12423055665845695,1.5132320215022084,0.30354594123840073,74.50993225162836,-1.0926582348723741,0.8187312890803312,2,-0.2800006866455078,-1.2450008392333984,-1.3150010108947754,-2.0150012969970703,1.909999847412113,0,0.08273743031634795,1.285690930641388,29.35000038146973,-1.6451485879529555,29.51000022888184,-1.3124955296473495,28.920000076293945,0.08273743031634795
5993,2017-02-28,29.26000022888184,29.56999969482422,29.18000030517578,29.45000076293945,3929600.0,-0.0037453390265014264,-1.2285655119045673,-0.7600021362304403,63.2275174991725,69.95852555976313,-0.10320012196711659,-0.6547126182015965,-1.3139291561264734,-0.8004158604142937,11.968921443178212,0.3899993896484375,1.14654032038721,0.4760001182556195,-0.9985904812678896,1.9505907177791286,-0.26129518150613507,1.213295418017374,0.392275628187555,63.72554336138933,-8.795263949663834,0.7372952997617545,2,-0.18500041961670277,-1.1350002288818395,-1.4200000762939489,-1.9050006866455114,1.1999988555908168,1,0.0707450334460682,-1.0740615154212387,29.3700008392334,1.285690930641388,29.35000038146973,-1.6451485879529555,29.51000022888184,0.0707450334460682
5994,2017-03-01,29.31999969482422,29.420000076293945,28.95000076293945,29.01000022888184,6947000.0,0.002050562729769112,-1.1860514631192611,-1.631571550469349,60.0574616570596,68.21733682344563,-0.2296801879767223,-0.5798347220332793,-1.3500306562087836,-0.9215226610058096,10.420295024336008,0.46999931335449574,1.020139934962227,0.43149957656860494,-0.8648479708671637,1.7278471240043736,-0.2166741971492776,1.0796733502864875,0.31143065731081876,54.41173583159218,-14.31738460461088,0.6481737737178839,3,-0.19999980926513672,-1.1949996948242188,-1.4799995422363281,-1.9650001525878906,1.1200008392333949,2,0.06718967398389442,-1.2285655119045673,29.26000022888184,-1.0740615154212387,29.3700008392334,1.285690930641388,29.35000038146973,0.06718967398389442
5995,2017-03-02,29.60000038146973,29.78000068664551,29.3799991607666,29.420000076293945,6804900.0,0.00954981887994144,-2.0769095337304773,0.5806471460478003,54.87014856883827,66.30368318897965,-0.43643321636288945,-0.7535544328102866,-1.6075450827221296,-1.2561940326956567,9.971332062004858,0.4600009918212926,0.871187559963122,0.6195002555847218,-0.5984269027192859,1.8374274138887294,0.01053667643271794,1.2284638347367256,-0.9899997711181712,78.31321425042358,12.64347784206629,0.6089635791520042,3,-0.40499973297119496,-1.4549999237060547,-1.9000005722045934,-2.245000839233402,0.6999988555908203,3,0.05304052954698846,-1.1860514631192611,29.31999969482422,-1.2285655119045673,29.26000022888184,-1.0740615154212387,29.3700008392334,0.05304052954698846
5996,2017-03-03,29.920000076293945,29.959999084472656,29.60000038146973,29.63999938964844,5304000.0,0.010810800361493955,-1.0000000000000198,1.5555567329292082,56.15141348454141,64.26849755981755,-0.6421071577772928,-0.9356549566752719,-1.8715399717485965,-1.6300377134224675,9.262316634936363,0.35999870300292613,0.7482980367647407,0.8214999198913588,-0.2674159158023528,1.9104157555850705,0.277042002044503,1.3659578377382147,-1.2865994644165077,96.03969557909846,32.646974451218554,0.5444579178468549,3,-0.6350002288818359,-1.6850004196166992,-2.2200002670288086,-2.565000534057617,-0.020000457763671875,4,0.04077537801616238,-2.0769095337304773,29.60000038146973,-1.1860514631192611,29.31999969482422,-1.2285655119045673,29.26000022888184,0.04077537801616238
5997,2017-03-06,29.6200008392334,29.81999969482422,29.60000038146973,29.770000457763672,3365700.0,-0.01002671244303377,-1.3157757365859049,-0.5357116095939469,49.70240240870972,61.9031450198881,-0.301724284954048,-0.5288818393319943,-1.5201238931003118,-1.3825011410752666,9.171815676386483,0.3199996948242152,0.6829367830307618,0.4365006446838393,-0.522759427125191,1.3957607164928696,-0.04312939122067405,0.9161306805883527,-0.933536288452153,66.33675145884098,6.526745439426449,0.4796300359045146,3,-0.33500099182128906,-1.3850011825561523,-1.9250011444091797,-2.44000148773193,0.5599994659423828,0,0.051316627526955205,-1.0000000000000198,29.920000076293945,-2.0769095337304773,29.60000038146973,-1.1860514631192611,29.31999969482422,0.051316627526955205
5998,2017-03-07,29.5,29.6200008392334,29.03000068664551,29.09000015258789,3971800.0,-0.004051344896467746,-1.2264207980653128,-2.7333392673219485,48.688044539645034,60.061465640799796,-0.11723607230686284,-0.3139263482754089,-1.3503300134943679,-1.3011842485886795,9.019139611800512,0.5900001525878871,0.6478356912466374,0.24599981307983398,-0.5716835978070733,1.0636832239667413,-0.16284189236361968,0.6548415185232876,-0.762594067871099,54.45546050271011,-1.4182043015810422,0.4088417054434528,3,-0.04500007629394531,-1.265000343322754,-1.8050003051757812,-2.3200006484985316,0.639999389648441,1,0.06033900632696643,-1.3157757365859049,29.6200008392334,-1.0000000000000198,29.920000076293945,-2.0769095337304773,29.60000038146973,0.06033900632696643
5999,2017-03-08,29.40999984741211,29.559999465942386,29.32999992370605,29.489999771118164,4612900.0,-0.0030508526300979666,1.090911455398244,-0.19512183775435202,60.288801455368784,58.619142861562025,0.05540668388275094,-0.14056026652473363,-1.2144245831299578,-1.2456746031387205,9.182784226940989,0.22999954223633523,0.5585759550290312,0.09849967956542827,-0.5736616863126436,0.7706610454435001,-0.23758100337360588,0.4345803625044624,-0.6236901891894568,40.86019520618862,-17.9881665310468,0.3360806829390358,3,0.04500007629394531,-1.1750001907348633,-1.7225003242492676,-2.230000495910641,0.7299995422363317,2,0.03570211637226306,-1.2264207980653128,29.5,-1.3157757365859049,29.6200008392334,-1.0000000000000198,29.920000076293945,0.03570211637226306
6000,2017-03-09,29.559999465942386,29.57999992370605,29.309999465942386,29.31999969482422,3763700.0,0.005100293074074225,-1.0769247698345765,-3.0000000000000444,64.08449285348746,58.19299618781586,-0.09695001295570904,-0.2282281484225699,-1.3200203505142696,-1.4302813433506039,9.651515660365542,0.27000045776366477,0.5013444812813503,0.20149936676025604,-0.39417892723853143,0.7971776607590435,-0.0963397802391377,0.49933851375964977,-0.726742230669732,56.98921423253718,-6.533170845301093,0.2978391469993941,3,-0.10499954223633168,-1.0900001525878942,-2.0249996185302734,-2.380000114440918,0.5900001525878871,3,0.029769996076255856,1.090911455398244,29.40999984741211,-1.2264207980653128,29.5,-1.3157757365859049,29.6200008392334,0.029769996076255856
6001,2017-03-10,29.54999923706055,29.57999992370605,29.3700008392334,29.489999771118164,3932000.0,-0.0003383027423040641,2.499960263848197,0.24999801317662382,57.95916873879928,57.22549457840245,-0.06213012645142513,-0.20926748602565937,-1.2632050913405202,-1.4513059381473106,9.178579245513918,0.2099990844726527,0.49103512255804915,0.1789991378784208,-0.4219789353112908,0.7799772110681324,-0.12148989871643678,0.4794881744732784,-0.6716723278198948,65.82268395676378,0.8636411800517152,0.3004890365948564,3,-0.09499931335449574,-1.0799999237060582,-2.152499198913574,-2.369999885559082,0.21000099182128906,4,0.025380711315192706,-1.0769247698345765,29.559999465942386,1.090911455398244,29.40999984741211,-1.2264207980653128,29.5,0.025380711315192706
6002,2017-03-13,30.06999969482422,30.1299991607666,29.54999923706055,29.54999923706055,3957600.0,0.017597308669690337,-1.2307669735539177,8.666751438470992,68.79430609411065,57.844026644506684,-0.5279088236745224,-0.7238504904466723,-1.7277709106021248,-2.0018578035085497,8.640757372379271,0.5799999237060511,0.400699583660419,0.6719996452331536,-0.003015966689655869,1.347015257155963,0.33449183927174886,1.0095074511945583,-1.148405898574282,94.54549552986217,25.69921126201507,0.33750780596140456,3,-0.5299997329711914,-1.2300004959106445,-2.6724996566772425,-2.8900003433227504,-0.2999992370605469,0,-0.00565347781906389,2.499960263848197,29.54999923706055,-1.0769247698345765,29.559999465942386,1.090911455398244,29.40999984741211,-0.00565347781906389
6003,2017-03-14,30.29999923706055,30.540000915527344,29.979999542236328,29.989999771118164,7598900.0,0.007648804275708798,-2.393948501575008,0.5961522943183177,73.31078882371409,59.31661855191274,-0.6647790230502153,-0.9506074089205718,-1.903355994757252,-2.270003756077177,8.137478413155552,0.5600013732910156,0.3595694976451753,0.8689991950988798,0.08796375196607187,1.6500346382316877,0.47848147353247583,1.2595169166652838,-1.3059011189396124,80.48769141306478,9.279282420335889,0.3905177215664033,3,-0.5149984359741246,-1.1749992370605504,-2.8574991226196325,-3.119999885559082,-0.399999618530277,1,-0.003960360887996228,-1.2307669735539177,30.06999969482422,2.499960263848197,29.54999923706055,-1.0769247698345765,29.559999465942386,-0.003960360887996228
6004,2017-03-15,30.209999084472656,30.270000457763672,30.01000022888184,30.09000015258789,5140700.0,-0.0029703021403978402,1.1666534212826534,0.3870939955331004,64.22761327979316,60.35633685312995,-0.4864068398303729,-0.8556463517088702,-1.7575757391165787,-2.211236730990759,7.96357933131079,0.28999900817871094,0.32557116840442646,0.7479990959167466,-0.10546644195227728,1.6014646337857705,0.32126632698223645,1.1747318648512568,-1.0922287425592074,73.17061446016662,3.9459752138246387,0.4267327689345116,3,-0.42499828338623047,-0.8949985504150391,-2.724998950958252,-3.029999732971188,-0.44999885559081676,2,-0.0023171035069707857,-2.393948501575008,30.29999923706055,-1.2307669735539177,30.06999969482422,2.499960263848197,29.54999923706055,-0.0023171035069707857
6005,2017-03-16,30.520000457763672,30.59000015258789,30.38999938964844,30.520000457763672,3101300.0,0.010261548582778612,1.8571662125340092,0.0,72.41377294388377,62.16326568194577,-0.7288260187862114,-1.0891756085695512,-2.0196174709746018,-2.5544984355550184,9.124806653420215,0.3800010681152344,0.32787717005527384,0.9740004539489746,0.050474326749224474,1.8975265811487247,0.5122373903490995,1.4357635175488497,-1.2884516699611126,94.26231686706868,24.406547618136912,0.46176306359987435,3,-0.7100000381469727,-1.140000343322754,-2.987500667572018,-3.3400011062622035,-0.2800006866455078,3,-0.012450886710867248,1.1666534212826534,30.209999084472656,-2.393948501575008,30.29999923706055,-1.2307669735539177,30.06999969482422,-0.012450886710867248
6006,2017-03-17,30.690000534057614,30.899999618530273,30.5,30.54999923706055,4358700.0,0.005570120371695353,-2.3333333333333335,100.0,73.91301944111962,64.85333424110243,-0.8695584748482403,-1.167004194145985,-2.1457860481781665,-2.752637153818032,10.509769424930173,0.39999961853027344,0.3539555168827704,1.0475005149841259,0.0681372503763562,2.0268637795918956,0.557818882680241,1.5371821472880107,-1.3226066097765212,84.44451665679996,14.550502190698467,0.4896816323038843,3,-0.725000381469723,-0.980000495910641,-3.0675005912780726,-3.5100011825561452,-0.20000076293944957,4,-0.01759533744315467,1.8571662125340092,30.520000457763672,1.1666534212826534,30.209999084472656,-2.393948501575008,30.29999923706055,-0.01759533744315467
6007,2017-03-20,30.70000076293945,30.8799991607666,30.690000534057614,30.71999931335449,3443900.0,0.0003258464877098355,-8.500166897143853,-0.1428454653206432,77.06766135549285,68.00662499841884,-0.7937178117375652,-1.1127680812172969,-2.1354356912898744,-2.7807845774399276,11.435023239142447,0.18999862670898793,0.38978326274453323,0.9805006980895961,-0.07808775491180597,2.039089151090998,0.45120647158889327,1.5097949245902988,-1.1486941553484549,78.26099576029567,7.273311971691399,0.5292942265007012,3,-0.5950012207031214,-0.9900007247924769,-2.7700004577636648,-3.2500009536743093,-0.12000083923339844,0,-0.03061890914323251,-2.3333333333333335,30.690000534057614,1.8571662125340092,30.520000457763672,1.1666534212826534,30.209999084472656,-0.03061890914323251
6008,2017-03-21,30.3700008392334,30.88999938964844,30.36000061035156,30.81999969482422,3920800.0,-0.010749182915474775,-1.2553172493557578,22.501573676680973,67.91809473591704,68.8543242518131,-0.3657976317934839,-0.7121695172194151,-1.780118357900836,-2.466404558543772,12.261773277880266,0.5299987792968821,0.3912209223298255,0.5825007438659675,-0.458771387323317,1.623772875055252,0.06186467827132347,1.1031368094606115,-0.6568510703296901,40.4495345208906,-31.286781347094696,0.5206360655946428,3,-0.2650012969970703,-0.6600008010864258,-2.3000011444091797,-2.780001640319824,0.4899997711181605,1,-0.019756350506734854,-8.500166897143853,30.70000076293945,-2.3333333333333335,30.690000534057614,1.8571662125340092,30.520000457763672,-0.019756350506734854
6009,2017-03-22,30.979999542236328,31.040000915527344,30.51000022888184,30.56999969482422,6134200.0,0.020085567538572713,-1.0000071975586016,-0.9111130891073161,71.16562981408029,69.64111724743452,-0.815421856061306,-1.2226090485018233,-2.360413227261194,-3.0854411880891135,13.606214839346714,0.6700000762939453,0.45944526440109357,1.0894994735717773,0.00297966961388596,2.1760192775296687,0.5462395715928317,1.632759375550723,-1.1244277913774319,91.17627259365642,19.434479268033016,0.5432599019789449,3,-0.774998664855957,-1.1999988555908203,-2.737499713897705,-3.3350000381469727,-0.7299995422363281,2,-0.03486119882712213,-1.2553172493557578,30.3700008392334,-8.500166897143853,30.70000076293945,-2.3333333333333335,30.690000534057614,-0.03486119882712213
6010,2017-03-23,31.29999923706055,31.60000038146973,31.13999938964844,31.15999984741211,11268900.0,0.010329234975873902,-4.111113465858719,0.3414620530522328,71.16562981408036,71.10850181135464,-0.9640236671276945,-1.4773765301645696,-2.6534705558334757,-3.395944287680013,14.36999955228819,0.620000839233402,0.5578291245156635,1.319999217987064,0.08122239716866986,2.5587760388054583,0.700610807577867,1.9393876283962612,-1.2786074031480723,75.80635485612603,6.843215917035991,0.6193884104091975,3,-0.7249994277954102,-1.2399988174438512,-3.0574994087219274,-3.654999732971195,-1.0299987792968786,3,-0.04920124746697396,-1.0000071975586016,30.979999542236328,-1.2553172493557578,30.3700008392334,-8.500166897143853,30.70000076293945,-0.04920124746697396
6011,2017-03-24,31.309999465942386,31.3799991607666,31.11000061035156,31.190000534057614,3983600.0,0.00031949613819781675,1.0769253341549931,0.8571389645776857,78.45114363806375,72.18148376068277,-0.7801548183812841,-1.4050471903005182,-2.6174811165141527,-3.3972513795709496,15.183496983473125,0.2699985504150426,0.6333668763297311,1.2319994926452686,-0.10328027072933565,2.567279256019873,0.5643596109579683,1.899639374332569,-1.0360302644207486,76.61282507610181,7.0151888208413595,0.6676398816873019,3,-0.519999504089359,-1.2049989700317418,-2.9249997138977086,-3.664999961853031,-0.6099987030029368,4,-0.03417437601645823,-4.111113465858719,31.29999923706055,-1.0000071975586016,30.979999542236328,-1.2553172493557578,30.3700008392334,-0.03417437601645823
6012,2017-03-27,31.79999923706055,31.8799991607666,31.6299991607666,31.649999618530273,4517400.0,0.01564994504874284,-1.631571550469307,1.2500079473566648,84.43112473031577,73.41707663919406,-1.1163423528544136,-1.7957314200425714,-3.0567834299966776,-3.8711496218836494,16.382512063856467,0.5699996948242152,0.7068453098225262,1.6004993438720732,0.10398470535441717,3.097013982389729,0.8522420246132469,2.3487566631308994,-1.3138650467472175,94.7368421052634,22.264470304769745,0.7482573192588272,3,-0.8549995422363317,-1.5549993515014684,-3.3749995231628453,-4.154999732971195,-1.2999992370605504,0,-0.04119495274753593,1.0769253341549931,31.309999465942386,-4.111113465858719,31.29999923706055,-1.0000071975586016,30.979999542236328,-0.04119495274753593
6013,2017-03-28,31.32999992370605,31.61000061035156,31.32999992370605,31.57999992370605,4575800.0,-0.014779852975806085,-1.2400054931640625,-1.6666709052299238,75.80645740177012,74.70361487496928,-0.5418542551122023,-1.2255353631617858,-2.5514637184318936,-3.382349179041551,17.162942825417122,0.4699993133544993,0.8075589718405425,1.027000045776365,-0.4822010020843095,2.5362010936370396,0.272399521846026,1.781600569706704,-0.5929700387111296,59.854038987906755,-15.930626916880733,0.7546005239303379,3,-0.2100000381469691,-1.085000038146969,-2.8099999427795375,-3.6850004196166957,-0.7000007629394496,1,-0.023938716943069926,-1.631571550469307,31.79999923706055,1.0769253341549931,31.309999465942386,-4.111113465858719,31.29999923706055,-0.023938716943069926
6014,2017-03-29,31.290000915527344,31.3700008392334,31.20000076293945,31.209999084472656,3480600.0,-0.0012766999130581214,-2.400053406576468,-0.32000732421875,73.96124752269131,74.87555649483679,-0.37162666228815056,-1.0860646287398907,-2.4723346829176727,-3.3271035226317345,18.283800073860522,0.17000007629394887,0.8368260120737574,0.8885009765625007,-0.6076592675541761,2.3846612206791775,0.14042085450416053,1.636581098620841,-0.3472365608935206,23.37670701831341,-52.52232639498965,0.7480801220583388,3,-0.17000102996826172,-1.0450010299682617,-2.7500009536743164,-3.6450014114379883,-0.8300018310546875,2,-0.01374241906660989,-1.2400054931640625,31.32999992370605,-1.631571550469307,31.79999923706055,1.0769253341549931,31.309999465942386,-0.01374241906660989
6015,2017-03-30,31.170000076293945,31.38999938964844,31.15999984741211,31.3799991607666,2268600.0,-0.0038351177923375834,-1.0000000000000309,-2.6249284760633227,71.77420884753558,74.63791087332746,-0.16732284604901793,-0.887937606109368,-2.314758619956571,-3.184894498273323,18.92935056336713,0.22999954223633168,0.8317563621258657,0.690000152587892,-0.7937929582338619,2.173793263409646,-0.05189640282298669,1.4318967079987708,-0.058533456556222774,7.792153103411118,-66.51539376050917,0.7418965554108774,3,-0.05000019073486328,-0.755000114440918,-2.5425000190734863,-3.52500057220459,-0.9400005340576172,3,-0.029515562208600743,-2.400053406576468,31.290000915527344,-1.2400054931640625,31.32999992370605,-1.631571550469307,31.79999923706055,-0.029515562208600743
6016,2017-03-31,31.13999938964844,31.34000015258789,31.1299991607666,31.15999984741211,2743400.0,-0.0009624859342981518,-9.499809269502194,0.0952406902815453,66.56346511559246,73.47077795778296,-0.07462457171533643,-0.8030226953571606,-2.227736222100585,-3.131357246470845,19.34579582884426,0.21000099182128906,0.880539649821845,0.5989995002746618,-0.8881651654668836,2.0861641660162036,-0.14458283259611093,1.3425818331454344,0.7399997711181605,1.3333638509119319,-67.50547987785363,0.7435823328707716,3,-0.01999950408935902,-0.7249994277954137,-2.512499332427982,-3.259999275207523,-0.23999977111816762,4,-0.027938309214417423,-1.0000000000000309,31.170000076293945,-2.400053406576468,31.290000915527344,-1.2400054931640625,31.32999992370605,-0.027938309214417423
6017,2017-04-03,31.13999938964844,31.290000915527344,31.040000915527344,31.04999923706055,2811800.0,0.0,-3.545586960291019,-4.499904634751896,64.0000025431315,73.0354343808068,-0.006310767795810079,-0.7202364119328273,-2.1424589880870535,-3.111254170352744,19.71167223724247,0.25,0.8825534893103324,0.5229995727539105,-0.9207105891990501,1.9667097347068747,-0.1988555082225716,1.2448546537303926,0.7249997711181599,17.543601343845683,-47.763656747009705,0.7218550809764818,4,0.0550003051757777,-0.7249994277954137,-2.512499332427982,-3.014999389648441,-0.0999984741210973,0,-0.014129692849488507,-9.499809269502194,31.13999938964844,-1.0000000000000309,31.170000076293945,-2.400053406576468,31.290000915527344,-0.014129692849488507
6018,2017-04-04,31.28000068664551,31.399999618530273,31.209999084472656,31.28000068664551,2856600.0,0.004495867043710078,-1.7142312198576317,0.0,67.54100329001889,72.63269810035553,-0.0040831223995887456,-0.758959327481346,-2.1947651517048534,-3.2317309210835,21.16436965670473,0.2600002288818324,0.869064082186199,0.5740008354187047,-0.7974280652711236,1.945429736108533,-0.11171361492620946,1.259715285763619,0.5519985443115196,66.66684327365881,2.2569953691761526,0.6857144503449141,4,0.1799993515014613,-0.865000724792484,-2.672500610351566,-3.1550006866455114,-0.1500015258789098,1,-0.024936082785270486,-3.545586960291019,31.13999938964844,-9.499809269502194,31.13999938964844,-1.0000000000000309,31.170000076293945,-0.024936082785270486
6019,2017-04-05,30.459999084472656,30.899999618530273,30.43000030517578,30.82999992370605,5355100.0,-0.026214884404492378,-1.1860514631192807,-100.0,49.15728440807386,70.18732638857702,0.820705278503663,0.15150672584325164,-1.2912426317365195,-2.4121033035180375,22.122569979008986,0.8500003814697301,0.8287800111330554,-0.298500728607177,-1.534764819648295,0.937763362433941,-0.9166327741277343,0.3196313169133802,1.3403202138671872,3.092659848709786,-55.164090019089166,0.6181320455205584,4,0.6950006484985352,-0.044999122619628906,-1.859999179840088,-2.3349990844726562,3.5400009155273438,2,0.005581092626513184,-1.7142312198576317,31.28000068664551,-3.545586960291019,31.13999938964844,-9.499809269502194,31.13999938964844,0.005581092626513184
6020,2017-04-06,30.440000534057614,30.61000061035156,30.25,30.29999923706055,3928000.0,-0.0006565512480674052,-2.0000079472935197,-0.3783810255326232,46.334310686410625,66.6187893939489,0.7888388894181624,0.2538268930904728,-1.1959049412560852,-2.3723205388844057,23.01975847214489,0.36000061035155895,0.8388174502785688,-0.3624993324279835,-1.4756717457011526,0.7506730808451856,-0.919085539064568,0.19408687420860105,1.2780996246923877,16.52179105071694,-36.83519345633388,0.5565862066365853,4,0.6249990463256871,0.014999389648441053,-1.8175005912780726,-2.3150005340576136,3.7699985504150426,3,0.0006569825908073756,-1.1860514631192807,30.459999084472656,-1.7142312198576317,31.28000068664551,-3.545586960291019,31.13999938964844,0.0006569825908073756
6021,2017-04-07,30.29999923706055,30.3799991607666,30.13999938964844,30.26000022888184,7000600.0,-0.004599254091353422,1.4000114441573306,0.2857045544338778,44.35026239506902,62.16536024558815,0.8610540954275017,0.4773723792133886,-0.9622623349561259,-2.2179384075654447,23.967658781292887,0.3000011444091726,0.7799597038267692,-0.5400006294250446,-1.5178177427530564,0.43781648390296724,-1.0289091860890487,-0.05109207276104044,1.300652908989452,12.698398281570055,-35.9589631313005,0.48890855666400534,4,0.5750007629394496,0.15500068664550426,-1.629998683929447,-2.154998779296875,4.110000610351559,4,-0.0023102210094647635,-2.0000079472935197,30.440000534057614,-1.1860514631192807,30.459999084472656,-1.7142312198576317,31.28000068664551,-0.0023102210094647635
6022,2017-04-10,29.899999618530273,30.03000068664551,29.82999992370605,29.8799991607666,3923200.0,-0.01320130787465601,-2.333375719235703,0.5000238424490964,43.490288902508624,58.574674856781314,1.0763895391291207,0.9106737201938557,-0.4819772681955712,-1.800468778050849,24.271479954293675,0.4699993133544993,0.6820314784613295,-0.9315002441406257,-1.939975399412905,0.07697491113165356,-1.4357378217767653,-0.4272626665044861,1.5545872518795747,4.458580154823501,-43.368321684387666,0.5042375776361395,4,0.7150001525878906,0.5550003051757812,-1.1399998664855957,-1.6649999618530273,4.269998550415032,0,0.03344481648020681,1.4000114441573306,30.29999923706055,-2.0000079472935197,30.440000534057614,-1.1860514631192807,30.459999084472656,0.03344481648020681
6023,2017-04-11,30.18000030517578,30.239999771118164,30.0,30.15999984741211,2963200.0,0.009364571579191017,2.42858310626703,1.0,37.80489932347331,54.557302834645974,0.6885106299717947,0.6547936807214576,-0.6780731085046767,-2.0608745540932034,23.888960580678148,0.3400001525878906,0.5626879046898523,-0.6454996109008775,-1.6686108545839922,0.3776116327822372,-1.1570552327424366,-0.13394398905931837,1.0796361316296128,32.71032535455326,-9.235236201720532,0.5115556218415579,4,0.4349994659423828,0.27499961853027344,-1.4200005531311035,-1.9450006484985352,3.8400001525878906,1,0.028495712447162314,-2.333375719235703,29.899999618530273,1.4000114441573306,30.29999923706055,-2.0000079472935197,30.440000534057614,0.028495712447162314
6024,2017-04-12,30.13999938964844,30.209999084472656,30.04999923706055,30.09000015258789,2324700.0,-0.0013254113692132696,-1.4615158895508296,2.499904634751274,30.66669379336828,49.98980116196073,0.6126561109322815,0.7265311373028318,-0.5574155138807129,-1.9976399630355566,23.485769384796992,0.15999984741210582,0.3556110837085775,-0.6820005416870067,-1.714414027873186,0.3504129444991726,-1.1982072847800964,-0.16579379859391707,0.9480806655850316,39.74348628788803,1.995119784647585,0.5162067430930901,4,0.475000381469723,0.45499992370605113,-1.2949995994567907,-1.904999732971195,3.760002136230465,2,0.03284670839967485,2.42858310626703,30.18000030517578,-2.333375719235703,29.899999618530273,1.4000114441573306,30.29999923706055,0.03284670839967485
6025,2017-04-13,30.13999938964844,30.229999542236328,30.040000915527344,30.09000015258789,2649900.0,0.0,-1.5333536786958624,1.0,30.43480479681658,45.97550557098563,0.5042084700705338,0.7342480070627388,-0.49218198910378774,-1.9733720693883043,22.626040465228865,0.18999862670898438,0.19341748337127385,-0.663000488281245,-1.7321486634204,0.4061476868579099,-1.1975745758508225,-0.12842640071166755,0.7971110498017424,56.363617447756845,22.559288044956126,0.5345740875695775,4,0.475000381469723,0.45499992370605113,-1.2949995994567907,-1.904999732971195,3.810001373291005,3,0.12806903412470771,-1.4615158895508296,30.13999938964844,2.42858310626703,30.18000030517578,-2.333375719235703,29.899999618530273,0.12806903412470771
6026,2017-04-17,30.149999618530273,30.34000015258789,30.1200008392334,30.170000076293945,2574000.0,0.00033179260399274213,-4.500119212245482,-0.4000152590218683,17.13153465327713,40.76789802766848,0.3788485005247466,0.718558870512279,-0.4290399068925126,-1.955127444433451,21.282317087770128,0.2199993133544922,0.0345912466207281,-0.6260002136230476,-1.7337414036639451,0.48174097641784996,-1.1798708086434964,-0.07212961860259881,0.654257559030615,62.745010041625314,35.134332969447634,0.5538705950204481,4,0.4650001525878906,0.47500038146972656,-1.1875,-1.9149999618530273,3.930002212524421,0,0.13466001715791376,-1.5333536786958624,30.13999938964844,-1.4615158895508296,30.13999938964844,2.42858310626703,30.18000030517578,0.13466001715791376
6027,2017-04-18,29.76000022888184,29.989999771118164,29.65999984741211,29.959999084472656,4444100.0,-0.012935303302914147,1.538458716942376,9.999713904253113,17.69553430003559,35.229512584337,0.6174393264858722,1.0904320138185817,0.019472331604010407,-1.542377042793813,20.14864780156356,0.48999977111816406,-0.1298789948025032,-0.9689995765685993,-2.166451201317276,0.22845204818007758,-1.567725388942936,-0.3702737641942626,0.9273460782164697,14.705931851586426,-8.461576529046853,0.5987258123743375,4,0.5199995040893519,0.9549989700317347,-0.797500610351566,-1.5250005722045934,4.510000228881832,1,0.15624998598009032,-4.500119212245482,30.149999618530273,-1.5333536786958624,30.13999938964844,-1.4615158895508296,30.13999938964844,0.15624998598009032
6028,2017-04-19,29.770000457763672,30.07999992370605,29.739999771118164,30.07999992370605,3641700.0,0.0003360291937137827,1.1935531505147048,1.550006198918537,18.33339426239,31.80463590148323,0.4142869605570283,1.0890106499700387,0.06382711424580378,-1.5148070331731525,19.625676880789385,0.3400001525878871,-0.2699596153593653,-0.9289993286132798,-2.192559781660105,0.33456112443354513,-1.5607795551366905,-0.2972191020898691,0.7735173449785684,16.176553085976504,-6.676797049074306,0.6317802265234123,4,0.36499977111816406,0.9999990463256836,-0.5800008773803711,-1.4500007629394531,4.569999694824219,2,0.147799719298767,1.538458716942376,29.76000022888184,-4.500119212245482,30.149999618530273,-1.5333536786958624,30.13999938964844,0.147799719298767
6029,2017-04-20,29.899999618530273,30.01000022888184,29.8700008392334,30.0,3179900.0,0.004366783969353305,1.333306842565287,0.3225824314430077,23.651482822808205,29.284321694416295,0.21959040669962349,0.9211815049865386,-0.01466619984756079,-1.6051405757816823,18.871099086407366,0.23999977111816762,-0.4044981547140729,-0.7450001716613777,-2.049639605742634,0.5596392624198785,-1.3973198887020075,-0.09268045462074781,0.5198256704657496,35.2940681484141,10.10036402682799,0.652319717040629,4,0.11999988555908203,0.869999885559082,-0.44499921798706055,-1.3749990463256836,3.949998855590813,3,0.13779267196645928,1.1935531505147048,29.770000457763672,1.538458716942376,29.76000022888184,-4.500119212245482,30.149999618530273,0.13779267196645928
6030,2017-04-21,29.76000022888184,29.85000038146973,29.6299991607666,29.81999969482422,2044800.0,-0.004682253894132793,2.6666613685129152,0.5999923706345369,22.619089968490783,26.869746980352055,0.282718807283036,0.990685463767214,0.16466849904547232,-1.4375429756646483,17.54148038282911,0.2700004577636719,-0.5807937011812854,-0.8079996109008754,-2.1315132242498223,0.5155140024480716,-1.469756417575347,-0.14624280422640368,0.5534494982924372,18.309984015904003,-9.49285570700976,0.6617568066744733,4,0.2249994277954066,0.9949989318847621,-0.209999561309818,-1.2349996566772496,4.2499980926513565,4,0.13911294573779043,1.333306842565287,29.899999618530273,1.1935531505147048,29.770000457763672,1.538458716942376,29.76000022888184,0.13911294573779043
6031,2017-04-24,30.239999771118164,30.34000015258789,30.1299991607666,30.20000076293945,2642600.0,0.016129016752173486,-1.3333156729149227,-0.6666560701911531,35.000015894561685,25.926383312802393,-0.2309763243729961,0.44945803521012095,-0.29152882315922923,-1.8809650925996735,15.845782735120476,0.5799999237060511,-0.6238261344461051,-0.27450008392333913,-1.55761266337894,1.0086124955322617,-0.9160563736511378,0.3670562058044595,-0.6100006103515625,85.91545890475359,54.46792983734879,0.6415562897277995,4,-0.25500011444091797,0.5149993896484375,-0.6449995040893555,-1.6899995803833008,4.1499996185302805,0,0.12268521891209327,2.6666613685129152,29.76000022888184,1.333306842565287,29.899999618530273,1.1935531505147048,29.770000457763672,0.12268521891209327
6032,2017-04-25,30.489999771118164,30.6299991607666,30.46999931335449,30.59000015258789,3021000.0,0.00826719582976887,-1.2856909306412068,-2.500071527347067,37.299023143309796,25.870174848339783,-0.43413774586494824,0.10148743438690389,-0.5217455996546931,-2.092243237964844,13.661486423973573,0.3899993896484375,-0.6507960577515348,0.0409998893737793,-1.0906111324883483,1.1726109112359069,-0.5248056215572845,0.6068054003048431,-0.8600006103515625,86.00006103515625,56.56999780913122,0.5658055109310637,4,-0.3600006103515625,0.2649993896484375,-0.6524996757507324,-1.7849998474121094,4.320001602172852,1,0.11774359091131181,-1.3333156729149227,30.239999771118164,2.6666613685129152,29.76000022888184,1.333306842565287,29.899999618530273,0.11774359091131181
6033,2017-04-26,30.57999992370605,30.739999771118164,30.46999931335449,30.489999771118164,4205100.0,0.0029517924979829413,-3.153819067460727,-0.8999980926586076,52.521026923277226,28.29843408499633,-0.5156579314735801,-0.050153155584400366,-0.5940549613972799,-2.133503807606129,12.096032735960385,0.2700004577636754,-0.6574852040344545,0.1685000419616678,-0.8873564659185575,1.2243565498418931,-0.3594282119784431,0.6964282959017787,-0.9100007629394504,85.5856072582305,50.64193304637376,0.5279282539401122,4,-0.3950004577636683,0.17499923706055043,-0.6725001335144007,-1.8749999999999964,4.530000686645504,2,0.12066712044682126,-1.2856909306412068,30.489999771118164,-1.3333156729149227,30.239999771118164,2.6666613685129152,29.76000022888184,0.12066712044682126
6034,2017-04-27,30.86000061035156,31.06999969482422,30.53000068664551,30.57999992370605,4690000.0,0.009156333791500382,-1.8421063198631598,3.11111346585864,57.954542991544905,31.35618277329948,-0.7630262473514264,-0.38369222674770853,-0.8511346075116819,-2.3573727492391257,10.920881062468709,0.5399990081787074,-0.6211895812655683,0.47000074386596324,-0.5263716668465186,1.466373154578445,-0.028185461490277675,0.9681869492222042,-1.1258014129638632,85.41673565349821,46.154087001563965,0.4981862053562413,4,-0.5100011825561488,-0.10500144958495738,-0.9525008201599086,-2.1550006866455043,4.0599975585937464,3,0.11276731929386341,-3.153819067460727,30.57999992370605,-1.2856909306412068,30.489999771118164,-1.3333156729149227,30.239999771118164,0.11276731929386341
6035,2017-04-28,30.25,30.649999618530273,30.209999084472656,30.57999992370605,4930500.0,-0.019766707656737492,-1.1463348824659587,-1.1785682658837346,49.19615390276565,34.91891824546487,-0.15173799675577015,0.162164594973774,-0.2006501939896559,-1.695495027783739,9.537604349838547,0.6500015258789027,-0.5974536760398159,-0.09399986267089844,-1.0213026903137745,0.8333029649719776,-0.5576512764923365,0.3696515511505396,-0.4089367628173832,12.766039473977894,-28.62345424601553,0.4636514138214373,4,0.09999942779541016,0.5049991607666016,-0.25749921798706055,-1.4749994277954102,4.689998626708984,4,0.11900821402053174,-1.8421063198631598,30.86000061035156,-3.153819067460727,30.57999992370605,-1.2856909306412068,30.489999771118164,0.11900821402053174
6036,2017-05-01,30.270000457763672,30.65999984741211,30.25,30.31999969482422,2902000.0,0.0006611721574767415,-8.111092273131861,0.15151287460624965,56.776568548885805,39.261255384226004,-0.17089798127765476,0.07762393224210484,-0.17652072196534263,-1.661857710541618,8.153845922096574,0.4099998474121094,-0.5464243233684378,-0.03049945831298828,-0.8788409728530944,0.8178420562271178,-0.45467021558303955,0.393671298957063,-0.3306223039697258,6.9768989194655875,-37.46958284763529,0.42417075727005266,5,0.07999897003173828,0.4849987030029297,0.047499656677246094,-1.215000152587887,4.6100006103515625,0,0.12355460215430192,-1.1463348824659587,30.25,-1.8421063198631598,30.86000061035156,-3.153819067460727,30.57999992370605,0.12355460215430192
6037,2017-05-02,30.70000076293945,30.739999771118164,30.239999771118164,30.40999984741211,4441400.0,0.014205493844500205,1.7027105048817957,-5.800106813153206,59.02778237689993,43.782854063616,-0.5068360558341816,-0.40794570094458393,-0.5693797488251775,-2.038209035413164,6.9554951863726275,0.5,-0.48134585090804904,0.42150077819824006,-0.3549496358594908,1.197951192255971,0.033275571169376406,0.8097259852271037,-0.6701728858630815,56.97689891946518,10.589578706008211,0.3882252070288647,5,-0.3500013351440394,0.05499839782715199,-0.25250053405761363,-1.6450004577636648,4.119998931884769,1,0.12019539201977825,-8.111092273131861,30.270000457763672,-1.1463348824659587,30.25,-1.8421063198631598,30.86000061035156,0.12019539201977825
6038,2017-05-03,30.5,30.70000076293945,30.420000076293945,30.690000534057614,3020000.0,-0.006514682670004546,1.666660611620296,-0.6551721869984962,55.92106088706742,47.36836273742257,-0.21500524843077784,-0.2839342711879347,-0.32896028534113597,-1.7826228904458468,5.530849189401104,0.28000068664550426,-0.3879046682144853,0.2605000495910659,-0.36850015346572107,0.8895002526478528,-0.054000051937329374,0.5750001511194611,-0.38695837750380235,33.721012757048314,-12.948759600215645,0.3145001015283938,5,-0.15000057220458984,0.11999988555908203,0.09499979019165039,-1.3050003051757812,3.6699981689453054,2,0.1413115204357711,1.7027105048817957,30.70000076293945,-8.111092273131861,30.270000457763672,-1.1463348824659587,30.25,0.1413115204357711
6039,2017-05-04,30.6299991607666,30.68000030517578,30.38999938964844,30.399999618530273,3691100.0,0.004262267566118139,-1.3200073242187875,-1.2105205039401923,57.72870282847161,51.269430832976,-0.25765996373600686,-0.4221903584445208,-0.41329538009168587,-1.8624226203113992,5.646379465462395,0.2900009155273402,-0.26016335118736933,0.38199920654296804,-0.2639143818174716,1.0279127949034077,0.059042412362749985,0.7049560007231861,-0.44040089248416336,79.24519474724065,32.40531818861977,0.32295679418021944,5,-0.029999732971191406,-0.11499977111816406,0.05250072479248047,-1.4349994659423828,3.430002212524414,3,0.14626188613558,1.666660611620296,30.5,1.7027105048817957,30.70000076293945,-8.111092273131861,30.270000457763672,0.14626188613558
6040,2017-05-05,30.459999084472656,30.459999084472656,30.31999969482422,30.440000534057614,2605100.0,-0.005550116909950664,13.000953743443015,0.08695039225118888,54.654646742414606,53.45327870495966,0.02467160890341802,-0.26415877938839216,-0.21768553776799138,-1.656912773346889,6.032528355136627,0.3099994659423828,-0.13118712627093743,0.21099920272827077,-0.4362264780297025,0.858224883486244,-0.11261363765071408,0.5346120431072556,-0.1999687020668759,43.99986267089844,-0.7939126267859606,0.32361284037898613,5,0.18000030517578125,0.05500030517578125,0.22250080108642578,-1.2649993896484375,3.729999542236328,4,0.14642151078547427,-1.3200073242187875,30.6299991607666,1.666660611620296,30.5,1.7027105048817957,30.70000076293945,0.14642151078547427
6041,2017-05-08,30.229999542236328,30.459999084472656,30.209999084472656,30.459999084472656,2511000.0,-0.007550871607004517,1.1739173701756422,-11.500810681924518,57.41323820256764,55.68819148932163,0.2828479217709692,-0.04181626704707142,0.04093723607703481,-1.3888676325973535,6.340601565892601,0.25,-0.024828759874896633,-0.015500354766846414,-0.6623217682554206,0.6313210587217277,-0.3389110615111335,0.30791035197744065,0.8400001525878906,3.7736663871624803,-42.97430215795448,0.3234107067442864,5,0.4099998474121094,0.2849998474121094,0.5375003814697266,-1.0349998474121094,4.130001068115227,0,0.1558054633077981,13.000953743443015,30.459999084472656,-1.3200073242187875,30.6299991607666,1.666660611620296,30.5,0.1558054633077981
6042,2017-05-09,30.899999618530273,30.989999771118164,30.65999984741211,30.709999084472656,4359400.0,0.022163416686720172,-1.2758693264405465,-0.8260909226610055,64.7519475623537,57.04718267144125,-0.3608218046000431,-0.6672688172111947,-0.5927087733335554,-2.028674882873066,6.508391519265208,0.7600002288818359,0.12439931412029992,0.6044997215270982,-0.08318053810310388,1.2921799811573003,0.2606595917119954,0.948339851342201,0.1528000640869145,88.46152905647459,36.28308292630115,0.3438401298151011,5,-0.26000022888183594,-0.38500022888183594,-0.13249969482421875,-1.7049999237060547,3.210000991821282,1,0.12880263749900545,1.1739173701756422,30.229999542236328,13.000953743443015,30.459999084472656,-1.3200073242187875,30.6299991607666,0.12880263749900545
6043,2017-05-10,31.040000915527344,31.11000061035156,30.90999984741211,30.959999084472656,2604600.0,0.004530786366518713,-1.2222269317169951,0.42106108517793506,64.84375892516996,57.8126511085107,-0.4790915260866626,-0.7795030730128332,-0.6904334430406038,-2.1308162010668994,7.153450712032291,0.2100009918212855,0.2207349437108448,0.7015009880065932,-0.05942036776581361,1.462422343779,0.3210403101203916,1.0819616658927949,-0.8300018310546875,92.22226931717071,36.34211994998606,0.3804606778862026,5,-0.3800010681152344,-0.5250015258789062,-0.2350010871887207,-1.845001220703125,3.5,2,0.12177830759682684,-1.2758693264405465,30.899999618530273,1.1739173701756422,30.229999542236328,13.000953743443015,30.459999084472656,0.12177830759682684
6044,2017-05-11,31.1299991607666,31.18000030517578,30.8799991607666,30.959999084472656,2717900.0,0.0028994279183232052,1.2222112334786202,2.1249523173755485,68.07386017074543,59.91017402717511,-0.5886674689551299,-0.8343054527633562,-0.7381718790939971,-2.1885932986547303,7.877042212438767,0.3000011444091797,0.29974211746999657,0.7419992446899428,-0.09003312010153053,1.5740316094814162,0.32598306229420615,1.1580154270856795,-0.9020000457763686,94.84524933144564,32.799434272001605,0.416016182395736,5,-0.4349994659423828,-0.7249994277954102,-0.19249916076660156,-1.9349994659423828,3.510000228881843,3,0.09765496595354994,-1.2222269317169951,31.040000915527344,-1.2758693264405465,30.899999618530273,1.1739173701756422,30.229999542236328,0.09765496595354994
6045,2017-05-12,34.0,34.080001831054695,33.169998168945305,33.200000762939446,19332300.0,0.09219405450066587,-1.1162766971988713,4.705875753121921,80.42070293487771,62.537300070063104,-3.2081631162821047,-3.584053788219059,-3.5407185829646366,-5.011911701271423,9.715061289504007,2.950002670288093,0.39346116584821544,3.4190000534057603,1.6109257695425896,5.227074337268931,2.514962911474175,4.323037195337346,-3.7339208374023443,97.93277069052854,37.29912571590679,0.9040371419315859,5,-1.8549995422363281,-2.144999504089352,-3.2150001525878906,-4.805000305175781,0.720001220703125,4,0.001764746273265061,1.2222112334786202,31.1299991607666,-1.2222269317169951,31.040000915527344,-1.2758693264405465,30.899999618530273,0.001764746273265061
6046,2017-05-15,34.209999084472656,34.240001678466804,33.84000015258789,33.970001220703125,6014300.0,0.0061764436609603734,1.6666497126289836,0.29999761581193257,80.29314761850185,64.9001184302411,-3.1296107994363815,-3.6620474874920035,-3.689748691131676,-5.159003182478177,11.858966086332588,0.40000152587891336,0.46405875999157686,3.425999164581299,1.0116528499727764,5.840345479189821,2.2188260072770376,4.63317232188556,-3.715084561767579,99.1619391438884,40.01286380863354,1.2071731573042614,5,-1.9849987030029297,-2.2749986648559535,-3.4499993324279785,-5.0149993896484375,0.6700019836425781,0,-0.000584637775472796,-1.1162766971988713,34.0,1.2222112334786202,31.1299991607666,-1.2222269317169951,31.040000915527344,-0.000584637775472796
6047,2017-05-16,34.40999984741211,34.549999237060554,34.110000610351555,34.25,4951500.0,0.005846266246473775,1.0,0.6666719649044728,80.63999003906562,67.64666611379646,-3.0709475254311798,-3.6847385774337624,-3.8155280514759795,-5.295412392596866,13.370256495462232,0.4399986267089986,0.6295294592583716,3.3934999465942397,0.5389099626826876,6.248089930505792,1.9662049546384637,4.820794938550016,-3.615478352246093,96.1853028136768,38.71220362975191,1.427294991955776,5,-2.030000686645508,-2.320000648498535,-3.744999885559082,-5.215000152587891,0.9500007629394531,1,-0.0014530438036114424,1.6666497126289836,34.209999084472656,-1.1162766971988713,34.0,1.2222112334786202,31.1299991607666,-0.0014530438036114424
6048,2017-05-17,34.169998168945305,34.689998626708984,34.169998168945305,34.47999954223633,5581000.0,-0.006974765461524757,-2.354826801205823,-1.9375104308228277,76.6505315080947,69.74909152264347,-2.520686863075607,-3.2656291017822205,-3.4986949487616172,-4.993207835469658,15.180130806709139,0.520000457763679,0.7817447881858648,2.9334983825683523,-0.1828098367600859,6.049806601896794,1.3753442729041296,4.491652492232571,-2.999928899589836,86.35169210883184,31.074316050656805,1.5581541096642204,5,-1.719999313354485,-2.0099992752075124,-3.634998321533196,-4.974998474121087,0.9000015258789134,2,-0.0017558548963657605,1.0,34.40999984741211,1.6666497126289836,34.209999084472656,-1.1162766971988713,34.0,-0.0017558548963657605
6049,2017-05-18,34.02000045776367,34.310001373291016,33.810001373291016,34.259998321533196,3723800.0,-0.004389748879704558,1.9411421519129362,0.7741832277117664,82.78261267620589,72.87442107084249,-2.055394043882476,-2.941982253554727,-3.2691232844931335,-4.783164050337845,16.819366239025985,0.5,0.9072321532564942,2.5775006294250495,-0.7069752416995314,5.8619765005496305,0.9352626938627608,4.219738564987342,-2.4275396655257815,55.92118637049253,-4.538048228146394,1.6422379355622911,5,-1.5700016021728516,-1.860001564025879,-3.4850006103515625,-4.825000762939453,1.1300010681152344,3,0.015285139646287194,-2.354826801205823,34.169998168945305,1.0,34.40999984741211,1.6666497126289836,34.209999084472656,0.015285139646287194
6050,2017-05-19,33.900001525878906,34.200000762939446,33.810001373291016,34.06999969482422,3215900.0,-0.0035273054165224638,-1.2285776566757087,0.7083320087739028,81.02565824737768,75.4980232980436,-1.5601849243580546,-2.6308047407767496,-3.074139830927308,-4.605282948769286,18.10434272783184,0.3899993896484304,1.0734351806014786,2.2505016326904297,-1.1084923413027497,5.609495606683613,0.57100464569384,3.9299986196870194,-1.9358361935044854,10.227321987463478,-54.64257828322253,1.6794969869965914,5,-1.2250022888183594,-1.7400026321411133,-3.295001983642578,-4.7050018310546875,0.6699981689453125,4,0.021828844556382343,1.9411421519129362,34.02000045776367,-2.354826801205823,34.169998168945305,1.0,34.40999984741211,0.021828844556382343
6051,2017-05-22,33.950000762939446,34.130001068115234,33.81999969482422,33.830001831054695,4377000.0,0.001474903681711437,-3.4284896869295114,-0.7058836729197621,79.7075095175696,77.1597524041787,-1.1477023375085693,-2.517692350412304,-3.0467051458137533,-4.595723296548808,20.4966038963741,0.3100013732910156,1.2440785110783033,2.1150008201599064,-1.325038982147305,5.555040622467114,0.3949809190063007,3.835020721313512,-1.6587354352448784,15.9090712050138,-47.89547595566111,1.7200199011536041,5,-1.165001869201653,-1.790001869201653,-3.345001220703118,-4.755001068115227,0.3999977111816406,0,0.022680425344915767,-1.2285776566757087,33.900001525878906,1.9411421519129362,34.02000045776367,-2.354826801205823,34.169998168945305,0.022680425344915767
6052,2017-05-23,34.080001831054695,34.139999389648445,33.86999893188477,33.90999984741211,3978900.0,0.003829191905561302,-1.1599707035721507,1.4166958069748272,83.14817915238805,79.1935768738696,-0.8707514917227641,-2.4927541625635428,-3.1129288819817376,-4.6640064961976115,22.580736047206322,0.2700004577636719,1.4655785598545137,2.065501785278329,-1.4527963387103782,5.583799909267039,0.3063527232839718,3.8246508472726823,-1.5008885074784004,30.681965962391246,-35.40249062021567,1.759149061994355,5,-1.2950029373169016,-1.9200029373169016,-3.4600019454956126,-4.65000247955323,0.039997100830078125,1,0.02347415475581216,-3.4284896869295114,33.950000762939446,-1.2285776566757087,33.900001525878906,1.9411421519129362,34.02000045776367,0.02347415475581216
6053,2017-05-24,34.27000045776367,34.380001068115234,34.009998321533196,34.009998321533196,4281100.0,0.005575076775255372,-1.846151588954974,1.5294064849096605,83.333362444286,80.88907712648523,-0.6195429951277589,-2.521406815356727,-3.2430421327706824,-4.792950946376692,24.64632900476731,0.37000274658203836,1.7280539366062193,2.071000385284421,-1.5168794852382774,5.658880255807119,0.2770604500230718,3.86494032054577,-1.4375808978114577,80.70163697447498,15.60933572119282,1.793939935261349,5,-0.34000205993652344,-2.110001564025879,-3.772500991821289,-4.840001106262207,-0.18000030517578125,2,0.03180624855640923,-1.1599707035721507,34.080001831054695,-3.4284896869295114,33.950000762939446,-1.2285776566757087,33.900001525878906,0.03180624855640923
6054,2017-05-25,34.34000015258789,34.400001525878906,34.139999389648445,34.15999984741211,2606100.0,0.0020425939273180926,-1.3636426688862027,0.6923031779101311,86.19406145224758,81.53056140619299,-0.208215172965744,-2.4425572949953533,-3.2482069245635934,-4.800230885234498,26.26998330619989,0.26000213623046164,1.9304157352382632,1.9670001029968276,-1.6844345473674096,5.618434753361065,0.141282777814709,3.792717428178946,-1.284671104624863,89.83027834351664,21.158239609306207,1.8257173251821182,5,-0.09000015258789062,-2.1800012588500977,-3.887500286102295,-4.625000953674316,-0.45999908447265625,3,0.021257994728963725,-1.846151588954974,34.27000045776367,-1.1599707035721507,34.080001831054695,-3.4284896869295114,33.950000762939446,0.021257994728963725
6055,2017-05-26,33.84999847412109,34.189998626708984,33.810001373291016,34.130001068115234,2555300.0,-0.01426912278070791,-1.1111146432696486,-1.5555673292926262,82.20640231216845,81.74314526104483,0.28862293906909287,-1.7592203979901129,-2.707721249942459,-4.255949221563288,28.361836504083627,0.529998779296875,2.136403609042766,1.2969985008239675,-2.2676828376394482,4.861679839287383,-0.48534216840774036,3.0793391700556754,-0.5985090767085453,6.779167878963009,-67.20623393902238,1.7823406692317085,5,0.40000152587891336,-1.6899995803832937,-3.454998970031731,-4.054999351501458,0.31000137329102273,4,0.03840481862212464,-1.3636426688862027,34.34000015258789,-1.846151588954974,34.27000045776367,-1.1599707035721507,34.080001831054695,0.03840481862212464
6056,2017-05-30,34.009998321533196,34.200000762939446,33.900001525878906,33.970001220703125,2603100.0,0.004726731303531073,-2.333389848468714,-0.14284546532060696,80.43052340869778,81.71987119100396,0.10870050818357413,-1.7124614974392145,-2.8198174674019114,-4.363700423543371,30.552439667360066,0.3500022888183594,2.3525964064719034,1.269998455047599,-2.1809939319114946,4.720990842006692,-0.4554977384319514,2.9954946485271456,-0.58588781660508,33.89777907089396,-36.67615386927925,1.7254961934795467,5,0.24000167846680398,-1.599999427795403,-3.639998912811272,-4.02499866485595,-0.3699989318847514,1,0.01646578656066744,-1.1111146432696486,33.84999847412109,-1.3636426688862027,34.34000015258789,-1.846151588954974,34.27000045776367,0.01646578656066744
6057,2017-05-31,34.389999389648445,34.47999954223633,34.18000030517578,34.25,3703600.0,0.01117321631488144,-1.1428610354223434,3.500238435861553,81.30840588390477,82.23741278831619,-0.3066874408562583,-1.8992167327976333,-3.146833977464887,-4.700847756669269,32.80922487514548,0.4700012207031321,2.22739456929596,1.4654995918274025,-1.9202135104287663,4.851212694083571,-0.22735695930068545,3.158356142955487,-0.8139823101066241,86.5671046937996,17.95776008678395,1.6928565511280846,5,-0.24499893188477273,-1.9400005340576243,-4.019999980926521,-4.364999771118171,-0.6399993896484446,2,-0.0011631554590663118,-2.333389848468714,34.009998321533196,-1.1111146432696486,33.84999847412109,-1.3636426688862027,34.34000015258789,-0.0011631554590663118
6058,2017-06-01,34.810001373291016,34.939998626708984,34.709999084472656,34.740001678466804,4155400.0,0.012212910470972282,-2.5383215962441317,0.4999999999999239,82.39437305508433,82.19427505263602,-0.6999667571150638,-2.086757561026076,-3.497240004998744,-5.070967192373118,35.32667195129145,0.5499992370605398,2.0952131091759725,1.67000150680542,-1.6130527220563735,4.953055735667213,0.028474392374519653,3.3115286212363166,-1.1003065080891332,88.4957903194226,22.246532005449282,1.6415271144308974,6,-0.4350013732910156,-2.2350025177001953,-4.367502212524414,-4.610001564025879,-1.1800003051757812,3,-0.019821959614620077,-1.1428610354223434,34.389999389648445,-2.333389848468714,34.009998321533196,-1.1111146432696486,33.84999847412109,-0.019821959614620077
6059,2017-06-02,35.110000610351555,35.189998626708984,34.93000030517578,35.02000045776367,5115800.0,0.008618190899892353,1.080018310826276,1.2857220708447157,67.84566547442053,80.72983141119634,-0.9265233089398492,-2.1438329340037896,-3.7423874408118536,-5.320429704051055,38.11934942204675,0.37999725341796875,1.943616222483655,1.7460006713867102,-1.4254141820396313,4.917415524813048,0.16029324467353945,3.331708098099881,-1.2280632185386793,94.20303075536634,30.641226098807877,1.5857074267131694,6,-0.6100006103515554,-2.410001754760735,-4.640001296997063,-4.910000801086419,-1.8699989318847514,4,-0.029051564797265672,-2.5383215962441317,34.810001373291016,-1.1428610354223434,34.389999389648445,-2.333389848468714,34.009998321533196,-0.029051564797265672
6060,2017-06-05,34.919998168945305,35.27000045776367,34.86999893188477,35.2400016784668,4595100.0,-0.005411633098924895,1.1052652712944464,-3.555588522019603,61.48864357440364,78.70551297306679,-0.6443823117027208,-1.689171248671542,-3.5089262427232235,-5.083995095127612,41.25308857421721,0.40000152587889914,1.833546997501017,1.3329982757568288,-1.5966405651663962,4.262637116680054,-0.13182114470478723,2.797817696218445,-0.8287709795490485,74.45236775937822,14.757841141377483,1.4648194204616132,6,-0.37999725341796164,-2.1799983978271413,-4.3674988746642995,-4.719998359680169,-2.0,0,-0.02978227821772772,1.080018310826276,35.110000610351555,-2.5383215962441317,34.810001373291016,-1.1428610354223434,34.389999389648445,-0.02978227821772772
6061,2017-06-06,34.939998626708984,35.150001525878906,34.84999847412109,34.90999984741211,3188000.0,0.0005727508250978897,-2.999999999999716,-0.0937451571757224,59.106496775208385,76.03421493115795,-0.5690221150387487,-1.4105370562387378,-3.4846618979081647,-5.047874425253639,44.80246466143362,0.3000030517578196,1.7044730119076732,1.1174987792968736,-1.404829819209155,3.639827377802902,-0.1436655199561372,2.3786630785498843,-0.6365922490065898,69.72460689375195,14.04091028239283,1.2611642992530134,6,-0.3999977111816406,-2.1999988555908203,-4.3874993324279785,-4.739998817443848,-2.5499992370605398,1,-0.02232394991282638,1.1052652712944464,34.919998168945305,1.080018310826276,35.110000610351555,-2.5383215962441317,34.810001373291016,-0.02232394991282638
6062,2017-06-07,34.880001068115234,34.900001525878906,34.650001525878906,34.65999984741211,5046400.0,-0.0017171597295909669,-1.0833518771656547,7.333672431332655,63.003718282463815,73.77536557984436,-0.4286923188896452,-1.0931246459617228,-3.395980643228672,-4.932492889522429,47.28509493548424,0.2899971008300781,1.590429006252542,0.8585011482238798,-1.2938759010935712,3.0108781975413343,-0.2176873764348457,1.9346896728826053,-0.40260775600180665,37.09676426976109,-14.100079845633076,1.076188524658727,6,-0.3400001525878906,-2.1400012969970703,-4.3275017738342285,-4.680001258850098,-1.0100021362304616,2,-0.035550505748129346,-2.999999999999716,34.939998626708984,1.1052652712944464,34.919998168945305,1.080018310826276,35.110000610351555,-0.035550505748129346
6063,2017-06-08,34.81999969482422,35.049999237060554,34.639999389648445,35.02000045776367,3153200.0,-0.0017202228054363777,2.1538653403170365,-0.9090893327784714,65.15148231153026,71.43730123087578,-0.3156644774882267,-0.7751580686091444,-3.2922495985946405,-4.822323008079941,49.7375114046061,0.4099998474121094,1.4946460702811208,0.6094998359680162,-1.047339203351001,2.2663388752870333,-0.21891968369149595,1.4379193556275283,-0.19993709649374836,28.571428571427766,-21.11787158147407,0.8284195196595087,6,-0.279998779296875,-2.0799999237060547,-4.267500400543213,-4.574999809265137,-1.4399986267089844,3,-0.030729457329181642,-1.0833518771656547,34.880001068115234,-2.999999999999716,34.939998626708984,1.1052652712944464,34.919998168945305,-0.030729457329181642
6064,2017-06-09,34.169998168945305,34.59000015258789,34.009998321533196,34.389999389648445,6947500.0,-0.018667476495570767,-1.1481512878113262,1.100001907341428,54.2586143408286,68.33199145628245,0.3438452810487149,0.1204452559423217,-2.6038803799309846,-4.123666984504371,51.6543488599671,0.8100013732910227,1.3512799772592317,-0.19250164031983275,-0.9989722157576679,0.6139689351180024,-0.5957369280387468,0.2107336473990813,1.1000022888183665,12.698379059163967,-40.24833820198691,0.4032352877189167,6,0.41500282287598367,-1.4299983978271413,-3.6849985122680593,-3.9249982833862234,-0.6599998474121094,4,-0.01580325226124346,2.1538653403170365,34.81999969482422,-1.0833518771656547,34.880001068115234,-2.999999999999716,34.939998626708984,-0.01580325226124346
6065,2017-06-12,34.060001373291016,34.09999847412109,33.900001525878906,34.029998779296875,3266600.0,-0.0032191045229337245,2.636414080111317,-0.13637467055069172,51.70279405616467,65.14002152822322,0.5439677043722995,0.24787643836327078,-2.4521344275703143,-3.9656403925093073,50.621711599422085,0.26999664306639914,1.1822702636565126,-0.30549850463867045,-1.106720522858744,0.4957235135814031,-0.7061095137487072,0.09511250447136632,1.1847990417480503,12.79998779296875,-42.97978955934074,0.40061100911003666,6,0.5249996185302734,-1.3200016021728516,-3.502501964569092,-3.8150014877319336,-0.460002899169929,0,-0.024075151549090457,-1.1481512878113262,34.169998168945305,2.1538653403170365,34.81999969482422,-1.0833518771656547,34.880001068115234,-0.024075151549090457
6066,2017-06-13,34.189998626708984,34.290000915527344,33.950000762939446,34.130001068115234,3310400.0,0.003816713099721314,1.6153643005957294,1.999745708836618,51.702737016150344,61.850502765139396,0.4941542304884976,0.1225891852577945,-2.5370440078991088,-4.036943693738419,49.523388742343144,0.34000015258789773,0.9894586889494832,-0.1745012283325167,-0.9765898995406204,0.627587442875587,-0.575545563936565,0.2265431072715316,1.0010098327636783,25.217189391803203,-32.34363956398458,0.40104433560405145,6,0.3950023651123047,-1.4499988555908203,-3.612499237060547,-3.9449987411499023,-0.29999923706053977,1,-0.03714537902237769,2.636414080111317,34.060001373291016,-1.1481512878113262,34.169998168945305,2.1538653403170365,34.81999969482422,-0.03714537902237769
6067,2017-06-14,34.360000610351555,34.59999847412109,34.279998779296875,34.5,2739700.0,0.004972272315617143,-1.1333095976806402,-2.3334181078332823,51.401870269512166,58.40689134452027,0.35699081351694417,-0.054125729879906714,-2.65905327040263,-4.133254891992383,48.318258643571475,0.40999984741210227,0.8492151780233002,-0.001999282836919747,-0.8038024639616879,0.7998038982878484,-0.4029008733993038,0.3989023077254643,0.7793675717773567,39.99999999999913,-14.02917046184944,0.40090159056238367,6,0.22500038146973367,-1.3950004577636648,-3.782501220703118,-3.945000648498528,-0.3100013732910014,2,-0.05733414393798386,1.6153643005957294,34.189998626708984,2.636414080111317,34.060001373291016,-1.1481512878113262,34.169998168945305,-0.05733414393798386
6068,2017-06-15,34.110000610351555,34.34999847412109,33.950000762939446,34.040000915527344,3295800.0,-0.007275902082629293,-2.199981689452943,-0.4999999999999239,46.6076795747347,56.04711513344406,0.5556902698231241,0.20147886379313462,-2.367489415927537,-3.8107487464255065,46.71128571984666,0.4099998474121094,0.720790279372828,-0.24899940490723083,-1.0542687109003666,0.5562699010859049,-0.6516340579037987,0.15363524808933704,0.9797929055273542,29.99999999999929,-18.695022615053517,0.4026346529965668,6,0.47500038146973367,-1.0350008010864187,-3.532501220703118,-3.695000648498528,-0.26000213623046875,3,-0.0070361088880762646,-1.1333095976806402,34.360000610351555,1.6153643005957294,34.189998626708984,2.636414080111317,34.060001373291016,-0.0070361088880762646
6069,2017-06-16,34.540000915527344,34.549999237060554,34.22999954223633,34.259998321533196,2511300.0,0.01260628254123497,1.133336724183917,4.000054495913314,60.36039132128219,55.921753771986126,0.04060235577991733,-0.19770320380562367,-2.723637121920639,-4.163249982421746,45.87422563638957,0.4399986267089986,0.5557880948179985,0.15500087738037394,-0.6376627486555577,0.9476645034163056,-0.2413309356375919,0.5513326903983398,0.5022009207515623,91.42888283378839,35.885518007070964,0.3963318130179641,6,-0.0149993896484375,-1.465001106262207,-3.9525012969970703,-4.125000953674316,-0.7600021362304688,4,-0.03358424483685041,-2.199981689452943,34.110000610351555,-1.1333095976806402,34.360000610351555,1.6153643005957294,34.189998626708984,-0.03358424483685041
6070,2017-06-19,34.639999389648445,34.779998779296875,34.439998626708984,34.439998626708984,3950100.0,0.0028951497241027635,-2.399988555951859,0.7142818217735526,59.633042506454245,55.98025885323566,-0.11542944306918912,-0.2523589491550169,-2.7464536135521485,-4.189171278147413,45.0888970182767,0.3400001525878906,0.33377119167226255,0.2179994583129954,-0.5479771092324981,0.9839760258584889,-0.16498882545975135,0.6009877420857421,0.3565144342144606,83.1325633448091,23.824600987398178,0.3829882837727484,6,-0.16499900817871804,-0.4200000762939524,-4.0899996757507395,-4.224999427795417,-0.7000007629394602,0,-0.03262127852268182,1.133336724183917,34.540000915527344,-2.199981689452943,34.110000610351555,-1.1333095976806402,34.360000610351555,-0.03262127852268182
6071,2017-06-20,34.720001220703125,34.919998168945305,34.56999969482422,34.650001525878906,5164400.0,0.0023095217224105014,-2.0434205725278844,0.34999713898795226,55.55558409798491,55.15268838829356,-0.25693964835881644,-0.28640040807751177,-2.742239157802416,-4.184777377562195,44.31861653999854,0.34999847412108664,0.24171742907675764,0.25950126647948935,-0.483649494294788,1.0026520272537667,-0.11207411390765287,0.6310766468666316,0.2326521112404194,79.38170277529873,22.550175705733253,0.3715753803871396,6,-0.24500083923339844,-0.18000030517578125,-2.720000743865967,-3.2049999237060547,-5.840002059936523,1,-0.0322581424886067,-2.399988555951859,34.639999389648445,1.133336724183917,34.540000915527344,-2.199981689452943,34.110000610351555,-0.0322581424886067
6072,2017-06-21,34.880001068115234,34.990001678466804,34.610000610351555,34.630001068115234,3639600.0,0.004608290374042534,-1.6206887479939713,3.571444141689373,51.29150772089357,53.612691211556154,-0.4659378370356251,-0.4041123706680807,-2.8015319926636266,-4.263863457751036,43.52793336559532,0.3800010681152486,0.1870728091771383,0.3795011520385714,-0.36353662793784736,1.12253893201499,0.00798226205036201,0.7510200420267807,-0.9799995422363281,89.42302754649104,35.085040070629695,0.3715188899882093,6,-0.4349994659423828,-0.3400001525878906,-2.8000006675720215,-3.244999885559075,-4.6100006103515625,2,-0.028383074774953942,-2.0434205725278844,34.720001220703125,-2.399988555951859,34.639999389648445,1.133336724183917,34.540000915527344,-0.028383074774953942
6073,2017-06-22,35.36000061035156,35.599998474121094,34.97999954223633,35.0,4015300.0,0.01376145434453857,-2.099982833927788,1.44000244140625,54.32526042904144,53.62009633246869,-0.9624999862180204,-0.8414040938558784,-3.182197165334671,-4.659975306863771,42.73845303817301,0.7199974060058594,0.15047320667036956,0.8050006866455064,-0.0220047996581485,1.6320061729491613,0.3914979434936825,1.2185034297973303,-1.4381990814208976,82.48189409612488,31.815663657843842,0.41350274315182617,6,-0.6100006103515625,-0.6550006866455078,-3.1250014305114746,-3.570000648498528,-5.180000305175781,3,-0.0370475495101521,-1.6206887479939713,34.880001068115234,-2.0434205725278844,34.720001220703125,-2.399988555951859,34.639999389648445,-0.0370475495101521
6074,2017-06-23,35.06999969482422,35.25,34.939998626708984,35.209999084472656,3128300.0,-0.008201383216109082,1.8181786655569427,-0.38888653414148266,52.508388512522274,53.709606827619524,-0.5938587469511845,-0.5206008042062962,-2.792894110343582,-4.289156786035779,41.85630163843499,0.4200019836425781,0.09737937307144051,0.47849979400634624,-0.37263699991912347,1.329636587931816,0.052931397043614936,0.9040681909690775,-1.0810702880859395,54.31044405055132,6.378171444312564,0.4255683969627332,6,-0.2950000762939453,-0.36499977111816406,-2.765000820159912,-3.2100000381469727,-5.149999618530273,4,-0.03478760283203497,-2.099982833927788,35.36000061035156,-1.6206887479939713,34.880001068115234,-2.0434205725278844,34.720001220703125,-0.03478760283203497
6075,2017-06-26,35.150001525878906,35.33000183105469,34.97999954223633,35.33000183105469,2830100.0,0.0022812042130269106,2.8889077268681387,1.2857220708446866,53.4426713393593,53.90293286353163,-0.5620942879501669,-0.5251402390653794,-2.770616778667481,-4.295517928540683,41.77155537761561,0.3500022888183594,0.04197364887524202,0.4935014724731417,-0.3167824351528097,1.303785380099093,0.08835951866016245,0.8986434262861209,-1.0966293564453125,56.31092412076679,10.675250158213068,0.4051419538129765,6,-0.3750019073486328,-0.44500160217285156,-2.8450026512145996,-3.29000186920166,-4.820001602172855,0,-0.03897589437011484,1.8181786655569427,35.06999969482422,-2.099982833927788,35.36000061035156,-1.6206887479939713,34.880001068115234,-0.03897589437011484
6076,2017-06-27,34.56999969482422,34.900001525878906,34.529998779296875,34.830001831054695,2967900.0,-0.016500762613841258,-1.1764613485919444,1.4444538634341089,45.658248339753484,53.26475264911401,0.08658462796861244,0.1043148754545129,-2.093289068651586,-3.641307034547779,41.28935006884963,0.6200027465820312,0.05410940288568611,-0.11450042724609233,-0.8673892913261128,0.6383884368339281,-0.49094485928610254,0.2619440047939179,-0.45476247320312524,3.7384043865465926,-41.20203281433764,0.37644443204001,6,0.2049999237060547,0.13500022888183594,-2.152500629425049,-2.570000648498535,-4.229999542236328,1,-0.018223924607368658,2.8889077268681387,35.150001525878906,1.8181786655569427,35.06999969482422,-2.099982833927788,35.36000061035156,-0.018223924607368658
6077,2017-06-28,34.34999847412109,34.669998168945305,34.34000015258789,34.59999847412109,3873700.0,-0.006363934701916429,-1.4444601429823587,0.9615305613427362,43.699721210311246,52.94164616417807,0.34086325206143897,0.33852186635121484,-1.7639389840509168,-3.353370845494169,40.36505546918805,0.32999801635741477,0.08265497129407606,-0.3325016021728615,-1.088888925021088,0.423885720675365,-0.7106952635969748,0.04569205925125175,-0.17537080239999625,0.7935186390589606,-44.30829130767091,0.37819366142411415,6,0.5650005340576243,0.35500144958496804,-1.8774995803832937,-2.349999427795403,-4.179998397827141,2,-0.15924307296477824,-1.1764613485919444,34.56999969482422,2.8889077268681387,35.150001525878906,1.8181786655569427,35.06999969482422,-0.15924307296477824
6078,2017-06-29,34.11999893188477,34.209999084472656,33.86999893188477,34.189998626708984,3395400.0,-0.0066957657191627495,5.181786655569298,0.2799987792968466,49.24472482905921,51.70657210948663,0.6397016699996243,0.5419644828578143,-1.4253310425879917,-3.058798498309862,38.65688172715692,0.4799995422363139,0.0992144914576727,-0.5280010223388629,-1.321915276432847,0.26591323175512116,-0.9249581493858514,-0.13104389529187443,1.479999542236321,17.12325366902611,-30.752289195294384,0.39695712704699065,6,0.614999771118157,0.585000991821282,-1.6475000381469798,-2.0899991989135813,-4.059999465942386,3,-0.11283700453235712,-1.4444601429823587,34.34999847412109,-1.1764613485919444,34.56999969482422,2.8889077268681387,35.150001525878906,-0.11283700453235712
6079,2017-06-30,34.09000015258789,34.220001220703125,33.86999893188477,34.11999893188477,2697600.0,-0.0008792139576783153,2.0434537433243154,0.4285558583107717,50.464376905870374,50.68783148719953,0.669567128305431,0.5181975644196228,-1.2890240852717127,-2.9664602161347524,36.66475598736484,0.35000228881835227,0.10520987066639265,-0.5069997787475558,-1.3069765388344337,0.29297698133932215,-0.9069881587909947,-0.1070113987041168,1.4753983306884777,15.068546838379545,-35.705314147933166,0.399988380043438,6,0.6449985504150391,0.6149997711181641,-1.04500150680542,-1.970001220703125,-4.340000152587891,4,-0.11469638691436868,5.181786655569298,34.11999893188477,-1.4444601429823587,34.34999847412109,-1.1764613485919444,34.56999969482422,-0.11469638691436868
6080,2017-07-03,33.880001068115234,34.029998779296875,33.810001373291016,33.84000015258789,1703400.0,-0.006160137387289377,-3.4000152590218966,-1.333418107832848,45.31726476262479,49.5502404499373,0.8497874691496108,0.6812139768701257,-0.968451896872736,-2.7004580635554127,34.46031908876394,0.279998779296875,0.14695457765525788,-0.6649990081787109,-1.5104827612174319,0.18048474486000998,-1.0877408846980714,-0.24225713165935048,1.6514894241333025,6.421989451838579,-45.61894710201727,0.4227418765193591,7,0.8249988555908203,0.8249988555908203,-0.6750016212463379,-1.7200021743774414,-4.410001754760746,0,-0.11688314247274567,2.0434537433243154,34.09000015258789,5.181786655569298,34.11999893188477,-1.4444601429823587,34.34999847412109,-0.11688314247274567
6081,2017-07-05,34.15999984741211,34.189998626708984,33.639999389648445,33.65999984741211,2578700.0,0.008264426519171142,-1.0370307577106477,12.49971390425329,47.07601393367572,49.081852251357525,0.5386427613375133,0.35814579339298547,-1.147818371463046,-2.9331146768441982,32.07033828431697,0.5499992370605398,0.10722871354361985,-0.3460002899169936,-1.186712344725052,0.49471176489106483,-0.7663563173210193,0.07435573748703206,1.302631080078129,50.48554116915055,-2.951323513367292,0.42035602740402744,7,0.45999908447265625,0.45999908447265625,-0.9550004005432129,-2.0000009536743164,-5.129999160766598,2,-0.11211943620650255,-3.4000152590218966,33.880001068115234,2.0434537433243154,34.09000015258789,5.181786655569298,34.11999893188477,-0.11211943620650255
6082,2017-07-06,33.639999389648445,33.799999237060554,33.5,33.759998321533196,3984600.0,-0.015222495904169575,1.9999809265862891,-0.23999786376950283,43.63142398729695,47.893648202274804,0.965817372552543,0.8226636687904403,-0.5392127198924825,-2.3719876706987577,29.99784360404691,0.6599998474121094,0.04795290612759118,-0.8040006637573143,-1.7090141846039941,0.10101285708936558,-1.2565074241806542,-0.35149390333397434,1.7132736455712845,19.444326707075117,-35.43048224986312,0.45250676042334054,7,0.7750015258788991,0.9099998474121023,-0.3099999427795481,-1.4800004959106516,-4.5599994659423935,3,-0.09809748207296387,-1.0370307577106477,34.15999984741211,-3.4000152590218966,33.880001068115234,2.0434537433243154,34.09000015258789,-0.09809748207296387
6083,2017-07-07,33.75,33.84999847412109,33.549999237060554,33.560001373291016,2819500.0,0.0032699349687088652,-1.8570961472090097,-1.5833359824524238,38.27892772003535,46.3125970031096,0.6743346122818821,0.6623502675717532,-0.5604044903987102,-2.441560925293814,27.703117912188958,0.29999923706053266,-0.0008114878016556304,-0.6405000686645508,-1.5778536078522976,0.296853470523196,-1.1091768382584277,-0.17182329907067384,1.4550111924021536,34.72216335353707,-14.887322343650837,0.46867676959387383,7,0.6650009155273438,0.7999992370605469,-0.4525003433227539,-1.590001106262207,-4.64999961853027,4,-0.1060740718135127,1.9999809265862891,33.639999389648445,-1.0370307577106477,34.15999984741211,-3.4000152590218966,33.880001068115234,-0.1060740718135127
6084,2017-07-10,33.630001068115234,33.790000915527344,33.560001373291016,33.709999084472656,2530700.0,-0.003555523907696756,-1.0909295833261083,-0.4210452346055775,35.10328367479886,44.274887262602874,0.6354086896356392,0.7798004814669355,-0.36018671089140497,-2.2806236538329543,26.840121327909294,0.22999954223632812,-0.05408226499363167,-0.7334991455078139,-1.7270211285659158,0.260022837550288,-1.2302601370368649,-0.23673815397876297,1.438609228894748,18.840772007806322,-25.432414361152702,0.4967609915290497,7,0.5699996948242188,0.9199981689453125,-0.15500164031982422,-1.3450021743774414,-4.570001602172848,0,-0.10615526282446608,-1.8570961472090097,33.75,1.9999809265862891,33.639999389648445,-1.0370307577106477,34.15999984741211,-0.10615526282446608
6085,2017-07-11,33.240001678466804,33.400001525878906,33.11999893188477,33.150001525878906,3586700.0,-0.01159677006428017,-2.733235002416148,-1.1250298030614594,30.000010309990472,42.53508303707366,0.8112991030293486,1.1649450630950113,0.12681878980710337,-1.8395627763826816,26.192859116076267,0.5100021362304616,-0.17429611089510644,-1.082498550415032,-2.189906677418989,0.02490957658892512,-1.636202613917007,-0.528794486913057,1.7031197947823813,11.215213159639854,-27.434843995231468,0.5537040635019771,7,0.6549968719482351,1.1199970245361257,0.3599977493286062,-0.830002784729011,-4.060001373291023,1,-0.10499402834650462,-1.0909295833261083,33.630001068115234,-1.8570961472090097,33.75,1.9999809265862891,33.639999389648445,-0.10499402834650462
6086,2017-07-12,32.919998168945305,34.11999893188477,32.900001525878906,33.81999969482422,9939800.0,-0.009627060570481238,-1.595753488032351,-9.99999999999929,24.611390514854932,40.41415740424518,0.9751875196718842,1.4597679940715764,0.5414652243286966,-1.4685628268673767,25.401246877993678,1.2199974060058665,-0.28818006240861394,-1.3390020370483455,-2.611710372118452,-0.06629370197823903,-1.9753562045833988,-0.7026478695132923,1.8408110501674386,1.6390725888398314,-29.324964027249937,0.6363541675350549,7,0.6400032043457102,1.3300018310546946,0.7200021743774485,-0.4699983596801687,-3.8399982452392543,2,-0.10479948503901593,-2.733235002416148,33.240001678466804,-1.0909295833261083,33.630001068115234,-1.8570961472090097,33.75,-0.10479948503901593
6087,2017-07-13,32.389999389648445,33.459999084472656,32.259998321533196,32.919998168945305,21176500.0,-0.016099599294535416,-2.0379730943435947,0.5888865341414622,12.02048031969268,36.278130236537784,1.3387010170128377,1.9337566582649188,1.1480373126852257,-0.8965186520898243,24.003323525480585,1.2000007629394602,-0.44020456608404146,-1.770500755310053,-3.2910895355690712,-0.24991197505103457,-2.530795145439562,-1.0102063651805437,2.1475129062762406,6.989302443867254,-16.736896746505572,0.7602943901295102,7,0.8500003814697195,1.5399990081787038,1.2500009536743093,0.06000041961669211,-3.269998550415046,3,-0.10373568281315737,-1.595753488032351,32.919998168945305,-2.733235002416148,33.240001678466804,-1.0909295833261083,33.630001068115234,-0.10373568281315737
6088,2017-07-14,33.86999893188477,34.5,32.72999954223633,32.900001525878906,11656600.0,0.045693101887162246,-1.7022879423661,-1.8301880002303843,38.235291917707315,34.91934301563078,-0.20170144102714005,0.45835498327871704,-0.23016481193462113,-2.3230447543313133,23.595152617471527,2.1100006103515554,-0.49340078775271223,-0.27850112915038494,-1.8045461960922893,1.2475439377915194,-1.041523662621337,0.48452140432056723,-1.6100006103515767,71.87497339080393,49.868687228860054,0.7630225334709512,7,-0.48999977111817117,0.05999946594237571,-0.22999858856201882,-1.419999122619636,-4.9099998474121165,4,-0.14142306345541333,-2.0379730943435947,32.389999389648445,-1.595753488032351,32.919998168945305,-2.733235002416148,33.240001678466804,-0.14142306345541333
6089,2017-07-17,33.380001068115234,33.790000915527344,33.299999237060554,33.72999954223633,4220900.0,-0.014467017396574522,1.0851081098629656,-0.36082413412039266,33.93828496420342,33.6550119269173,0.197791599294888,0.9033056656328,0.35384459100651355,-1.7804428454950454,22.913913361363687,0.5699996948242188,-0.5390094345644698,-0.7104990005493192,-2.261858482175903,0.8408604810772644,-1.4861787413626075,0.06518074026396903,-1.1200027465820384,50.000085149428884,30.997457762559065,0.7756797408132914,7,-1.9073486328125e-06,0.5499973297119141,0.25999927520751953,-0.9300012588500977,-4.310001373291016,0,-0.12822050777984506,-1.7022879423661,33.86999893188477,-2.0379730943435947,32.389999389648445,-1.595753488032351,32.919998168945305,-0.12822050777984506
6090,2017-07-18,33.509998321533196,33.61999893188477,33.360000610351555,33.450000762939446,3624400.0,0.0038944652264296664,-1.1666719649045911,-0.1714223433242507,39.52566517923433,32.81608428753492,0.010940478931964037,0.7212919596702037,0.3267882195323324,-1.8659666996869042,21.918030402376093,0.25999832153321734,-0.5965914444419482,-0.5240016937255945,-2.073404960848926,1.0254015733977369,-1.2987033272872637,0.25069993983607475,-1.205199966430662,55.80352961411964,33.42963361223613,0.774701633561667,7,-0.12999916076659446,0.4200000762939524,0.15250205993653054,-1.0599985122680593,-4.369998931884755,1,-0.1327961527449938,1.0851081098629656,33.380001068115234,-1.7022879423661,33.86999893188477,-2.0379730943435947,32.389999389648445,-0.1327961527449938
6091,2017-07-19,33.59999847412109,33.759998321533196,33.5,33.68000030517578,4691900.0,0.0026857701311806537,1.1666719649045418,-1.3334181078332823,42.39349782724422,32.678536936417956,-0.18645765760536648,0.5724306110479986,0.350311883607894,-1.9079638624600506,20.769267038004745,0.259998321533196,-0.6606266660044326,-0.3780014038086037,-1.9037888054330594,1.147785997815852,-1.1408951046208315,0.38489229700362415,-1.251296086120604,59.82139055829055,33.28356867472371,0.7628937008122287,7,-0.21999931335448508,0.3299999237060618,0.06250190734863992,-1.14999866485595,-4.129999160766598,2,-0.1315475705259217,-1.1666719649045911,33.509998321533196,1.0851081098629656,33.380001068115234,-1.7022879423661,33.86999893188477,-0.1315475705259217
6092,2017-07-20,33.889999389648445,33.97999954223633,33.65999984741211,33.669998168945305,3365900.0,0.008630980020749579,-1.6666878596178911,-2.749952317375482,47.695392619966256,33.72481081418805,-0.4886538962365776,0.21550759171064016,0.15794582629998644,-2.1481074614464433,19.576806189932462,0.3800010681152415,-0.6851594104434469,-0.03850040435790447,-1.5041248948389025,1.4271240861230936,-0.7713126495984,0.694311840882591,-1.4982710494079683,65.53669759372447,36.246186826649684,0.7328122452404979,7,-0.510000228881843,0.03999900817870383,-0.22749900817871804,-1.4399995803833079,-4.6499996185302805,3,-0.14192975959189857,1.1666719649045418,33.59999847412109,-1.1666719649045911,33.509998321533196,1.0851081098629656,33.380001068115234,-0.14192975959189857
6093,2017-07-21,34.049999237060554,34.06999969482422,33.880001068115234,34.0,3602700.0,0.004721152265968476,3.222184546263722,0.22726799833543168,49.609365686765436,35.33659770440656,-0.6723258875522689,-0.05024226745549498,0.0949397178199618,-2.255057043580635,17.70332379595052,0.18999862670898438,-0.7375857937732206,0.18699951171875995,-1.1174886352309557,1.4914876586684755,-0.4652445617560943,0.8392435851936142,-1.6161054636248906,97.40253949695658,63.573722416790766,0.6522440734748567,7,-0.6700000762939524,-0.12000083923340554,-0.27499866485596414,-1.5999994277954173,-4.60999870300294,4,-0.1447870340173537,-1.6666878596178911,33.889999389648445,1.1666719649045418,33.59999847412109,-1.1666719649045911,33.509998321533196,-0.1447870340173537
6094,2017-07-24,33.84999847412109,33.97999954223633,33.529998779296875,33.630001068115234,4116200.0,-0.00587373766287147,-1.1428506553073996,4.40001525902113,49.706432360000086,37.526200154407626,-0.48929086050381443,0.05657327103022425,0.3887086378053226,-2.0035884536679625,15.588316689708481,0.520000457763679,-0.7421245589424217,0.0479988098144446,-1.126459565111091,1.22245718473998,-0.5392303776483232,0.6352279972772124,-1.3747825761541392,69.01387262118325,30.408026897498196,0.5872291874627671,7,-0.4699993133544851,0.07999992370606179,-0.019998073577873754,-1.39999866485595,-4.38999938964843,0,-0.14446084520171898,3.222184546263722,34.049999237060554,-1.6666878596178911,33.889999389648445,1.1666719649045418,33.59999847412109,-0.14446084520171898
6095,2017-07-25,33.779998779296875,34.049999237060554,33.630001068115234,34.0,3173800.0,-0.0020679379019094,1.624991059294685,-1.0000173397375087,46.12243626922433,39.91631634933756,-0.3739634683468793,0.01968239502538438,0.46107352276749225,-1.8864762777424637,13.310810567095977,0.4199981689453196,-0.7376356372505981,0.04649925231933594,-0.9420088098273212,1.035007314465993,-0.44775477875398906,0.5407532833926609,-1.2642871992892637,49.12261915915997,11.522962899155388,0.49425403107332744,7,-0.39999961853027344,0.14999961853027344,0.020001888275146484,-1.3299989700317383,-4.529998779296875,1,-0.13943159427700536,-1.1428506553073996,33.84999847412109,3.222184546263722,34.049999237060554,-1.6666878596178911,33.889999389648445,-0.13943159427700536
6096,2017-07-26,33.939998626708984,33.990001678466804,33.709999084472656,33.950000762939446,4065700.0,0.004736526145470821,5.222005594641881,0.04546400332913957,53.303958465146245,44.50336947661018,-0.4180197167779127,-0.20019989900787039,0.2985769088802215,-2.0030644402512436,12.008250451298386,0.28000259399414773,-0.7067534968891707,0.23799915313720987,-0.6755846721301992,1.151582978404619,-0.21879275949649468,0.6947910657709144,-1.384601278301524,75.92576894276552,34.54124058048083,0.4567919126337031,7,-0.3249988555908203,-0.010000228881835938,0.407501220703125,-1.4899988174438477,-4.109998703002933,2,-0.1414260292068249,1.624991059294685,33.779998779296875,-1.1428506553073996,33.84999847412109,3.222184546263722,34.049999237060554,-0.1414260292068249
6097,2017-07-27,28.8799991607666,29.15999984741211,28.43000030517578,28.770000457763672,27176900.0,-0.14908661375019716,1.1791028630153755,-10.997520976361741,24.341396658138905,42.95960333665814,4.572581914651785,4.668337368239094,5.2907828857339325,3.0761539169816956,12.005621628856964,5.509998321533203,-0.7445763918810684,-4.548500347137448,-6.856393342243344,-2.240607352031553,-5.7024468446903995,-3.394553849584497,5.620000839233398,7.9787039767546934,-32.83379570505112,1.153946497552948,7,2.3700008392333984,3.135000228881836,5.627501487731934,3.570000648498535,1.2300014495849574,3,0.020429368758064337,5.222005594641881,33.939998626708984,1.624991059294685,33.779998779296875,-1.1428506553073996,33.84999847412109,0.020429368758064337
6098,2017-07-28,30.270000457763672,30.3700008392334,29.31999969482422,29.32999992370605,13288800.0,0.04813024021432044,-1.187500124176215,8.545560160219207,34.3866118286123,43.00941743270357,2.9259087116081446,3.135893934424942,3.8554794364505796,1.7155654862343006,12.47470819013676,1.4900016784667969,-0.7025201481083556,-2.965999126434326,-5.643668114621249,-0.28833013824740306,-4.304833620527788,-1.6271646323408646,4.108599548339846,32.740222460697375,-10.403286542258094,1.3388344940934613,7,0.9799995422363281,1.7449989318847656,4.222500801086426,2.179999351501465,-0.20000076293945312,4,-0.0340271116970311,1.1791028630153755,28.8799991607666,5.222005594641881,33.939998626708984,1.624991059294685,33.779998779296875,-0.0340271116970311
6099,2017-07-31,30.18000030517578,30.84000015258789,30.18000030517578,30.81999969482422,10798400.0,-0.002973245828438942,-1.0625014901175405,-0.6808500276971188,35.37284110362191,42.5479925354133,2.8097256794456626,3.075636908251063,3.9030332092505375,1.8361908096239503,12.783960680309947,0.6599998474121094,-0.5601210685811395,-2.86049928665161,-5.830613157626637,0.10961458432342042,-4.345556222139123,-1.3754423511640965,4.079627706909179,31.138795953705,-15.380690291949534,1.4850569354875147,7,1.0699996948242188,1.7000007629394531,4.547499656677246,2.4349985122680664,0.15999984741210938,0,-0.02451954153861491,-1.187500124176215,30.270000457763672,1.1791028630153755,28.8799991607666,5.222005594641881,33.939998626708984,-0.02451954153861491
6100,2017-08-01,29.920000076293945,30.479999542236328,29.8700008392334,30.43000030517578,6358100.0,-0.00861498430260943,1.0,0.7968761175881554,35.576926427481425,41.79059571321744,2.801543367823797,3.187159765871286,4.120559196666015,2.1232201672257673,13.29828320183335,0.6099987030029297,-0.6509389018034639,-2.92249946594238,-6.171828531462019,0.326829599577259,-4.547163998702203,-1.2978349331825605,4.223035381652828,26.798550415397067,-24.34884087665428,1.6246645327598204,8,1.3299999237060547,1.960000991821289,4.819999694824219,2.6949987411499023,1.9699993133544957,1,-0.015374364660705853,-1.0625014901175405,30.18000030517578,-1.187500124176215,30.270000457763672,1.1791028630153755,28.8799991607666,-0.015374364660705853
6101,2017-08-02,30.32999992370605,30.34000015258789,30.07999992370605,30.290000915527344,5676000.0,0.013703203421344679,7.666751438471683,-0.07842939260322355,39.98054429586619,40.93339034387297,2.0997225490011893,2.6092937785675154,3.6703617435280798,1.7430676578398625,14.186060667323835,0.4200000762939453,-0.6739060474088134,-2.3209996223449743,-5.6925388411695685,1.0505395964796165,-4.006769231757271,-0.6352300129326771,3.6987748311853004,78.83816343683654,21.191933209842986,1.6857696094122956,8,0.9200000762939489,1.3350009918212926,4.409999847412113,2.2849988937377965,1.9200000762939489,2,-0.03560830617945099,1.0,29.920000076293945,-1.0625014901175405,30.18000030517578,-1.187500124176215,30.270000457763672,-0.03560830617945099
6102,2017-08-03,30.34000015258789,30.5,30.25,30.459999084472656,4309800.0,0.000329714108374457,1.4999904632932155,-3.000047684898459,29.96594916275815,38.750788507872166,1.7133781199607583,2.4658132790972473,3.6152603607258413,1.7549730092531775,15.33861889076649,0.25,-0.7635667218389557,-2.1459994316101074,-5.634707897264633,1.3427090340444146,-3.89035366443737,-0.40164519878284466,3.57679911330915,67.10527306448091,10.793790304418643,1.744354232827261,8,0.899999618530277,1.2099990844726527,4.399999618530273,2.274998664855957,2.6500015258789134,3,-0.01680949987860625,7.666751438471683,30.32999992370605,1.0,29.920000076293945,-1.0625014901175405,30.18000030517578,-0.01680949987860625
6103,2017-08-04,30.170000076293945,30.190000534057614,29.90999984741211,29.95000076293945,5189100.0,-0.005603166626202083,1.1538495396691801,-1.833343929808975,31.095400009660338,36.68289602450108,1.4249717491748513,2.4810624130505374,3.731128818530763,1.942440076572609,16.54077412162014,0.43000030517578125,-0.900848131156117,-2.1369995117187486,-5.718766167812333,1.4447671443748362,-3.9278828397655374,-0.3461161836719562,3.6370632103886678,30.927778291211048,-25.100500183970993,1.790883328046792,8,1.0699996948242223,1.2950000762939453,4.6399993896484375,2.4449987411499023,3.24999809265136,4,-0.001988712820373162,1.4999904632932155,30.34000015258789,7.666751438471683,30.32999992370605,1.0,29.920000076293945,-0.001988712820373162
6104,2017-08-07,30.059999465942386,30.13999938964844,29.85000038146973,30.06999969482422,3568800.0,-0.00364602618738441,2.866663275815846,-0.0454557276991066,29.634016638289253,34.85084939884163,1.051388761795696,2.4347237278346974,3.7823468723421207,2.0708824039308986,17.822160023519007,0.3199996948242152,-1.1177997153853099,-2.0685000419616664,-5.7276466165808095,1.5906465326574732,-3.898073329271238,-0.23892675465209479,3.6395225611100877,32.307570417885835,-22.76808491353816,1.8295732873095705,8,1.1500015258789062,1.4050006866455043,4.659999847412106,2.5549993515014613,2.59000205993652,0,0.0003326756174151235,1.1538495396691801,30.170000076293945,1.4999904632932155,30.34000015258789,7.666751438471683,30.32999992370605,0.0003326756174151235
6105,2017-08-08,29.75,30.309999465942386,29.739999771118164,30.03000068664551,7354400.0,-0.01031269033432991,-2.799983469708264,27.999427808516884,27.848116268779464,32.02242248813421,0.8153594856725945,2.603329075685764,4.04454622733752,2.392758341030543,19.047629704097982,0.5699996948242223,-1.3955726706837268,-2.2039994239807115,-5.971233425549826,1.563234577588407,-4.087616424765272,-0.3203824231961505,3.844131592614943,1.3158191934427381,-50.963567094358105,1.8836170007845592,8,-0.11499977111816406,1.7150001525878906,4.969999313354492,2.8649988174438477,2.8699989318847727,1,0.019831937902113905,2.866663275815846,30.059999465942386,1.1538495396691801,30.170000076293945,1.4999904632932155,30.34000015258789,0.019831937902113905
6106,2017-08-09,29.46999931335449,29.520000457763672,29.270000457763672,29.520000457763672,4132100.0,-0.009411787786403725,8.999771123402633,0.17857507782645574,24.539176557372798,32.04439803249354,0.4409841126781764,2.7527469484098184,4.267349573397286,2.680413464279926,20.08755385375961,0.4799995422363281,-1.699524071572867,-2.3115001678466847,-6.206280088022897,1.5832797523295277,-4.258890127934794,-0.3641102077585785,4.020849653511672,16.26007561166959,-32.92370290481401,1.9473899600881068,8,0.5850009918212926,1.995000839233402,5.235000610351566,3.144999504089359,3.0599994659423864,2,0.08211741203527323,-2.799983469708264,29.75,2.866663275815846,30.059999465942386,1.1538495396691801,30.170000076293945,0.08211741203527323
6107,2017-08-10,29.03000068664551,29.399999618530273,29.03000068664551,29.270000457763672,5866900.0,-0.014930391481535965,-2.0833273728632333,4.799885561700904,21.98661833298172,30.66662097742347,1.0107938646400747,3.0863553357889053,4.63160830732642,3.1254259912537954,21.801225728046525,0.43999862670897727,-2.023920853847745,-2.5834988594055126,-6.65367845947851,1.486680740667488,-4.618588659442015,-0.5484090593690105,4.359631306986838,0.0,-41.304656201004676,2.0350898000365003,8,0.9049997329711879,2.4349994659423793,5.589998245239254,3.5849981307983363,3.389997482299794,3,0.11091971192531758,8.999771123402633,29.46999931335449,-2.799983469708264,29.75,2.866663275815846,30.059999465942386,0.11091971192531758
6108,2017-08-11,29.07999992370605,29.149999618530273,28.86000061035156,28.8799991607666,3253500.0,0.0017223298614506,-1.41667991226114,-0.8333373069801054,22.928496937741812,29.28391607010346,0.8652294351082297,2.8028029513076937,4.491348589662902,3.0860514575484537,22.722363781774625,0.2899990081787145,-2.443325895195457,-2.2939996719360387,-6.368822127823602,1.7808227839515283,-4.331410899879824,-0.256588443992257,4.21043943615717,15.172378413005685,-21.692539981017166,2.037411227943783,8,0.6000003814697301,2.3850002288818395,5.402500152587894,3.7849988937377965,3.5899982452392543,4,0.1344567319470078,-2.0833273728632333,29.03000068664551,8.999771123402633,29.46999931335449,-2.799983469708264,29.75,0.1344567319470078
6109,2017-08-14,29.10000038146973,29.190000534057614,28.96999931335449,28.979999542236328,2340500.0,0.0006877736525499056,-2.1428454653204763,0.6000019073413853,23.28768107564011,27.918444364343316,0.7553536878770437,2.5778844874664593,4.369787731047307,3.0671599289017557,23.673574186475438,0.220001220703125,-2.178270382477997,-2.0599991798400836,-6.14078744084232,2.0207890811621496,-4.1003933103412,-0.019605049338967007,4.093230197299743,16.55172141638547,-17.98761330099159,2.040394130501117,8,0.5799999237060511,2.3649997711181605,5.382499694824215,3.804998397827145,3.829999923706051,0,0.1484535302695893,-1.41667991226114,29.07999992370605,-2.0833273728632333,29.03000068664551,8.999771123402633,29.46999931335449,0.1484535302695893
6110,2017-08-15,29.059999465942386,29.190000534057614,29.01000022888184,29.07999992370605,2129400.0,-0.0013746018901366064,-2.0000317894268957,-0.16666931574339924,21.759268355302808,25.89385814872516,0.7381599310037323,2.3899426802336414,4.311794759845821,3.102938945522734,24.676189183412532,0.18000030517577414,-2.104709385259543,-1.8775001525878885,-5.903686481443128,2.148686176267354,-3.8905933170155116,0.1355930118397346,4.037966507355211,30.302863913534424,0.9573822124736395,2.0130931644276213,8,0.6200008392333949,2.4050006866455043,5.315000534057614,3.8449993133544886,3.7500019073486293,1,0.12353758175886798,-2.1428454653204763,29.10000038146973,-1.41667991226114,29.07999992370605,-2.0833273728632333,29.03000068664551,0.12353758175886798
6111,2017-08-16,29.18000030517578,29.229999542236328,29.040000915527344,29.18000030517578,2643000.0,0.004129416429413002,2.800030518043793,-0.0,54.054066593225215,28.570315640999276,0.48933547375740005,2.025686321774618,4.092529259277413,2.979211469715615,25.5232792726087,0.18999862670898438,-2.0416816397940387,-1.5364994049072251,-5.430392658232428,2.3573938484179777,-3.4834460315698266,0.4104472217553763,3.824606354759382,59.2593115871645,26.087014714922887,1.9469466266626005,8,0.4049997329711914,2.2849998474121094,4.947498321533203,3.7249984741210938,4.770000457763665,2,0.11788891674887414,-2.0000317894268957,29.059999465942386,-2.1428454653204763,29.10000038146973,-1.41667991226114,29.07999992370605,0.11788891674887414
6112,2017-08-17,29.07999992370605,29.559999465942386,29.04999923706055,29.489999771118164,4612300.0,-0.0034270178349515845,-1.1702081033699439,-100.0,25.311210215783376,27.92762788612406,0.4378538866995676,1.84125951278374,4.0919905405199195,3.067041984501895,25.948151230471794,0.5100002288818359,-1.965971292160141,-1.3959998130798361,-5.051468643717509,2.259469017557837,-3.2237342283986727,0.4317346022390005,3.8331146091339257,31.42852471791598,-1.724135511241247,1.827734415318837,8,0.5050001144409215,2.3850002288818395,4.825000762939457,3.824998855590824,4.920000076293949,3,0.11863820029718708,2.800030518043793,29.18000030517578,-2.0000317894268957,29.059999465942386,-2.1428454653204763,29.10000038146973,0.11863820029718708
6113,2017-08-18,29.1200008392334,29.15999984741211,28.8799991607666,29.09000015258789,4184900.0,0.0013755473050995892,4.0909816025385375,-0.07317243368471917,27.542408154391623,27.69522694346877,0.260658307740286,1.489337201587503,3.9517767599847815,3.022484803709034,26.331908620691635,0.2800006866455078,-1.9813684307124149,-1.1094989776611328,-4.39652819591786,2.1775302405955905,-2.7530135867894963,0.5340156314672306,3.7034514090532937,35.29434864073403,1.8090002441679118,1.643514609128362,8,0.4649991989135742,2.344999313354492,4.464998245239258,3.7849979400634766,4.229997634887688,4,0.11332408085874146,-1.1702081033699439,29.07999992370605,2.800030518043793,29.18000030517578,-2.0000317894268957,29.059999465942386,0.11332408085874146
6114,2017-08-21,28.959999084472656,29.04999923706055,28.78000068664551,29.04999923706055,3237900.0,-0.0054945655957939765,4.999957614546214,-2.999936423167516,28.761078004511802,27.796667136327915,0.2773859377721024,1.3325281508074127,4.028594941085402,3.177592304813345,27.45357528974546,0.3400001525878871,-1.9159366617035545,-1.0250007629394524,-3.87676594184002,1.8267644159611187,-2.450883352389738,0.40088182651083315,3.77558412495182,23.076753785358907,-10.789520707485973,1.425882589450285,8,0.21000099182129262,2.2900009155273438,4.694999694824219,3.9449996948242188,4.350002288818359,0,0.12810770724305098,4.0909816025385375,29.1200008392334,-1.1702081033699439,29.07999992370605,2.800030518043793,29.18000030517578,0.12810770724305098
6115,2017-08-22,29.06999969482422,29.1299991607666,28.84000015258789,28.8700008392334,3469800.0,0.003798363737191668,-1.2307596376040788,-2.222205738990291,17.85721584224335,27.054227056869088,0.06792664815912275,0.8975940348297904,3.838519976705335,3.0652034728053366,28.48820527956531,0.28999900817871094,-1.8590621801377232,-0.6795001983642592,-2.9252299865104945,1.566229589781976,-1.8023650924373769,0.4433646957088584,3.5794718565152834,37.179418208849654,8.629930751841975,1.1228648940731172,8,0.10000038146973012,2.1800003051757812,4.584999084472656,3.8349990844726562,4.409999847412109,1,0.13278296012637458,4.999957614546214,28.959999084472656,4.0909816025385375,29.1200008392334,-1.1702081033699439,29.07999992370605,0.13278296012637458
6116,2017-08-23,29.13999938964844,29.31999969482422,29.07999992370605,29.239999771118164,2443300.0,0.0024079702634700606,-1.1818229107964557,-0.5000047683988492,20.297073642386252,26.866499869025148,-0.060129546822977886,0.47384679389543294,3.683417529506105,2.993677380862703,29.46735966596028,0.25,-1.7806926924845072,-0.36950054168700674,-1.4567372544869315,0.717736171112918,-0.9131188980869673,0.17411781471295384,3.425082736767788,46.15375210297742,21.552632404288037,0.5436183563999619,8,0.030000686645507812,2.110000610351559,4.514999389648434,3.764999389648434,4.740001678466793,2,0.12594379068334116,-1.2307596376040788,29.06999969482422,4.999957614546214,28.959999084472656,4.0909816025385375,29.1200008392334,0.12594379068334116
6117,2017-08-24,29.46999931335449,29.65999984741211,29.3799991607666,29.540000915527344,2966300.0,0.011324637289569672,-1.2399884034087876,0.7000133513895586,33.94496697143346,28.090552094990883,-0.358893508501577,0.2005993762989,3.2649143364365507,2.6640544972108238,27.59921239912686,0.5200004577636683,-1.6466871708823803,-0.0690006256103537,-1.115577149888317,0.9775758986676095,-0.5922888877493335,0.45428763652862614,3.012381176636932,78.40900962995184,52.35236253334802,0.5232882621389814,8,-0.24999904632568004,1.7800006866455114,4.184999465942386,3.4349994659423864,4.800001144409183,3,0.15201905510580782,-1.1818229107964557,29.13999938964844,-1.2307596376040788,29.06999969482422,4.999957614546214,28.959999084472656,0.15201905510580782
6118,2017-08-25,29.239999771118164,29.5,29.20000076293945,29.43000030517578,2194400.0,-0.0078045316455809255,-1.2222285015929657,2.714231219857632,32.17394333025936,29.077914567726356,-0.116010999268088,0.36836354735395105,3.4099727291162054,2.8908620496381445,27.111898754249385,0.2999992370605504,-1.4582245187634229,-0.2475001335144036,-1.2427283032502707,0.7477280362214636,-0.7451142183823372,0.25011395135353,3.1613331151769444,52.272673086634704,25.891105767487957,0.4976140848679339,8,-0.01999950408935547,2.010000228881836,4.414999008178711,3.664999008178711,5.019998550415032,4,0.16279070677639096,-1.2399884034087876,29.46999931335449,-1.1818229107964557,29.13999938964844,-1.2307596376040788,29.06999969482422,0.16279070677639096
6119,2017-08-28,29.440000534057614,29.559999465942386,29.38999938964844,29.43000030517578,1570300.0,0.0068399714262994404,-2.77769300866794,-0.05263263564722318,42.922400676541194,31.429373714530627,-0.2935843466831862,0.11603026278346462,3.111741224550105,2.701892973392848,27.050583904068283,0.3199996948242223,-1.186006933181023,-0.0104993820190451,-0.9508347280368952,0.929835963998805,-0.4806670550279719,0.4596682909898817,2.8819057006151105,73.17080545967076,41.81675063777337,0.4701676730089252,8,-0.22000026702880504,1.799999237060554,4.214998245239261,3.689998626708988,4.909997940063473,0,0.1328124276200402,-1.2222285015929657,29.239999771118164,-1.2399884034087876,29.46999931335449,-1.1818229107964557,29.13999938964844,0.1328124276200402
6120,2017-08-29,29.459999084472656,29.540000915527344,29.25,29.309999465942386,2005900.0,0.0006792985751447045,-1.1481664629795771,14.99961853900936,49.74092700990347,30.95013598305043,-0.2803587024408323,0.06303441881930638,2.988495269394747,2.6934737159578575,26.85409667522103,0.29000091552734375,-0.9204737274314638,0.032499217987059126,-0.8816210046995963,0.9466194406737145,-0.42456089335626856,0.4895593293303868,2.78406903161013,65.51710530210126,30.921393918333678,0.4570601113433269,8,-0.23999881744384766,1.7800006866455114,4.194999694824219,3.7799997329711914,4.770000457763672,1,0.1306857572459179,-2.77769300866794,29.440000534057614,-1.2222285015929657,29.239999771118164,-1.2399884034087876,29.46999931335449,0.1306857572459179
6121,2017-08-30,29.25,29.35000038146973,29.13999938964844,29.28000068664551,1946300.0,-0.007128278716863168,1.4705987950048895,-0.20000508627598432,56.470557876159326,34.4122857230922,-0.06636492769541746,0.19813241632578737,3.0880989108767594,2.9161839357787898,26.6931338290011,0.3199996948242152,-0.6555296183896466,-0.12349987030029297,-0.9349773817183191,0.6879776411177332,-0.529238626009306,0.2822388854087201,2.917786759864647,21.153944907016296,-17.081852586865217,0.4057387557090133,8,-0.029999732971191406,1.9600009918212926,4.404998779296875,3.9899988174438477,5.009998321533196,2,0.14461536896534466,-1.1481664629795771,29.459999084472656,-2.77769300866794,29.440000534057614,-1.2222285015929657,29.239999771118164,0.14461536896534466
6122,2017-08-31,29.82999992370605,29.8700008392334,29.53000068664551,29.61000061035156,4497600.0,0.019829057220719593,1.2666590373011617,-7.333142602834658,66.81611818359102,38.77603128189214,-0.590932112691295,-0.4448417535539164,2.3970090166227855,2.3587837180371274,26.38919305330849,0.6200008392333984,-0.3482609830164449,0.48200006484984925,-0.22720546711809675,1.1912055968177953,0.12739729886587625,0.8366028308338223,2.2630311070648155,94.52043341145557,51.16272170170669,0.35460276598397356,8,-0.504999160766598,-0.1949996948242152,3.942499160766605,4.099998474121097,4.649999618530277,3,0.13576939841661306,1.4705987950048895,29.25,-1.1481664629795771,29.459999084472656,-2.77769300866794,29.440000534057614,0.13576939841661306
6123,2017-09-01,30.11000061035156,30.290000915527344,30.04999923706055,30.190000534057614,2396200.0,0.009386546676555252,-1.3999847414147966,-0.36363715179941564,70.28109988747417,43.389367046665726,-0.7998453779186114,-0.7689946799655694,1.9914073699595782,2.098769551761766,25.61324141964735,0.4600009918212926,-0.3552157370841442,0.7650007247924755,0.07007170876697089,1.45992974081798,0.4175362167797232,1.1124652328052278,1.9097698059074055,84.34782031804546,36.046141533258194,0.3474645080127525,9,-0.5450000762939418,-0.30000019073485973,1.5224990844726598,1.9049987792968786,4.520000457763675,4,0.138160071839452,1.2666590373011617,29.82999992370605,1.4705987950048895,29.25,-1.1481664629795771,29.459999084472656,0.138160071839452
6124,2017-09-05,30.06999969482422,30.45000076293945,29.979999542236328,30.40999984741211,4718600.0,-0.00132849268404156,1.2380904805587807,4.250005960470162,70.28109988747427,49.21424305169138,-0.6546790265830751,-0.7675593246513159,1.9121019182594061,2.159365991956385,24.700156762660587,0.47000122070312145,-0.25877741660957554,0.7244997978210463,0.027393685608469553,1.4216059100336231,0.37594674171475617,1.0730528539273365,1.877975319213082,70.99231528585459,19.570630008918897,0.34855305610628856,9,-0.3049993515014684,-0.25999927520751953,1.5625,1.9449996948242188,4.520000457763672,1,0.1393414921593823,-1.3999847414147966,30.11000061035156,1.2666590373011617,29.82999992370605,1.4705987950048895,29.25,0.1393414921593823
6125,2017-09-06,30.34000015258789,30.46999931335449,30.170000076293945,30.170000076293945,9305100.0,0.008979064200328013,-2.5294012049949655,-0.5,71.9696674137107,54.95564235961633,-0.8108548409357148,-1.0446519598184345,1.520893590617412,1.911740188184325,23.958383666432365,0.3999996185302699,-0.15927697291721188,0.9650002479553237,0.15502288095112604,1.7749776149595213,0.5600115644532231,1.3699889314574243,1.5376153672721813,90.2256264493343,38.15144340551738,0.4049886835020989,9,-0.5350008010864258,-0.6999998092651367,1.2250003814697266,1.6749992370605469,4.189998626708984,2,0.13216869813335053,1.2380904805587807,30.06999969482422,-1.3999847414147966,30.11000061035156,1.2666590373011617,29.82999992370605,0.13216869813335053
6126,2017-09-07,31.88999938964844,31.96999931335449,31.1200008392334,31.209999084472656,10258800.0,0.05108764763563589,1.0238055231356893,4.000000000000021,84.35205440930764,60.55642985271346,-2.156525358925208,-2.5339731480299896,-0.1161033802057787,0.39319625182816864,23.476406772836768,1.629999160766598,-0.004863528339726031,2.393999481201174,1.0068647330667204,3.7811342293356276,1.700432107133949,3.087566855268399,-3.45999908447266,96.72131275688668,40.29914580781406,0.6935673740672265,9,-1.3350000381469762,-1.514999389648441,-0.32499885559082387,0.12499999999999645,2.7200012207031143,3,0.07337724043191596,-2.5294012049949655,30.34000015258789,1.2380904805587807,30.06999969482422,-1.3999847414147966,30.11000061035156,0.07337724043191596
6127,2017-09-08,32.25,32.419998168945305,31.709999084472656,31.71999931335449,5266400.0,0.011288824623446603,-1.5818094805433247,0.7794124246878132,85.48750470890033,66.48015889478467,-2.325235828239883,-2.7830595633704043,-0.5536198085896231,0.07329084684941733,22.947945856868206,0.7099990844726491,0.18527768602419314,2.593000125885009,0.7583270705027658,4.427673181267252,1.6756635981938857,3.5103366535761324,-3.7491997146606444,93.03285800719505,32.53621358266783,0.9173365276911223,9,-1.470001220703125,-1.6500005722045898,-0.7924995422363281,-0.2350006103515625,2.4000015258789062,4,0.06232552934986657,1.0238055231356893,31.88999938964844,-2.5294012049949655,30.34000015258789,1.2380904805587807,30.06999969482422,0.06232552934986657
6128,2017-09-11,32.990001678466804,33.02000045776367,32.669998168945305,32.72999954223633,12110000.0,0.022945788479590723,1.1875163912929896,0.49056943279844684,90.38077393224837,71.75331147875214,-2.7684963592462424,-3.3888631870411317,-1.356721922083814,-0.6220651732824436,22.44845050846938,0.7700004577636719,0.40394147320511564,3.1375017166137766,0.797902731874359,5.477100701353194,1.9677022242440678,4.3073012089834855,-4.332433477783212,99.01319834663063,32.38764071312633,1.1697994923697084,9,-1.9100017547607493,-2.090001106262214,-1.5950021743774485,-0.9750022888183665,1.789997100830071,0,0.04516513452444215,-1.5818094805433247,32.25,1.0238055231356893,31.88999938964844,-2.5294012049949655,30.34000015258789,0.04516513452444215
6129,2017-09-12,33.419998168945305,33.490001678466804,32.90999984741211,32.939998626708984,7552400.0,0.01303414575935502,-1.1481664629796033,1.8461369171629844,90.96045644202816,76.33325919343265,-2.877118661447163,-3.6666111311019307,-1.8451561467995568,-1.0065380612033934,22.102630363718788,0.5800018310546946,0.5981056603875388,3.351498317718498,0.5519549342902792,6.15104170114672,1.9517266260043868,4.751270009432609,-4.500684032836908,97.89146157412445,26.40346820955557,1.3997716917141105,9,-2.104997634887681,-2.284996986389146,-2.067498207092278,-1.404998779296868,1.2300033569336009,1,0.03620595348488953,1.1875163912929896,32.990001678466804,-1.5818094805433247,32.25,1.0238055231356893,31.88999938964844,0.03620595348488953
6130,2017-09-13,32.650001525878906,33.06999969482422,32.450000762939446,33.029998779296875,6585900.0,-0.023039996566543763,1.6956528950293046,-0.7916616996082102,79.20137557728305,78.85890560466862,-1.7958906615619554,-2.7551272359750136,-1.136979591808732,-0.19279775281532352,21.48696803793949,0.9699974060058594,0.8196549941430611,2.4020015716552727,-0.5797155994129426,5.3837187427234845,0.9111429861211668,3.8928601571893786,-3.365032386381838,64.55696813763147,-9.716943680566558,1.490858585534106,9,-1.1400003433227468,-1.5150003433227468,-1.3125009536743164,-0.6350021362304688,2.05999755859375,2,0.05941802560625642,-1.1481664629796033,33.419998168945305,1.1875163912929896,32.990001678466804,-1.5818094805433247,32.25,0.05941802560625642
6131,2017-09-14,32.61999893188477,32.75,32.509998321533196,32.529998779296875,3600600.0,-0.0009189155464618404,-2.6923031779098556,-0.2368442186841394,77.58319768659565,80.05524777166914,-1.3830215252740246,-2.5868223954301257,-1.1794468935055917,-0.12644608686751013,20.89992442576311,0.24000167846680398,1.0156186450355484,2.19999904632569,-0.9161593001416222,5.316157392793006,0.6419198730920321,3.758078219559348,-2.998627189270124,51.123512430966066,-21.69262535995116,1.5580791732336576,9,-0.8849983215332067,-1.4849977493286133,-2.0699987411499094,-0.6049995422363352,2.0,3,0.058553032187415255,1.6956528950293046,32.650001525878906,-1.1481664629796033,33.419998168945305,1.1875163912929896,32.990001678466804,0.058553032187415255
6132,2017-09-15,32.529998779296875,32.709999084472656,32.490001678466804,32.700000762939446,3100700.0,-0.002759048299659117,1.3157789065793217,-1.8889077268679109,79.53321647251322,81.08326072556237,-0.9719616779455791,-2.3453520822965004,-1.1476928847759282,-0.00424297304559218,20.779332363273728,0.21999740600585227,1.210823894001642,1.9374989509582505,-1.2475309776743089,5.12252887959081,0.34498398664197083,3.5300139152745302,-2.5991366418140522,7.692110185966906,-64.92508541987198,1.5925149643162797,9,-0.794998168945309,-1.3949975967407156,-1.769998550415039,-0.5149993896484375,1.8600006103515696,4,0.0639410362467785,-2.6923031779098556,32.61999893188477,1.6956528950293046,32.650001525878906,-1.1481664629796033,33.419998168945305,0.0639410362467785
6133,2017-09-18,32.419998168945305,32.5,32.240001678466804,32.459999084472656,4573000.0,-0.003381512895154981,3.3332061796680104,0.2352967575452104,77.1897711772349,81.8508908688691,-0.558568120188589,-2.082203477582432,-1.1019637352923723,0.13621083535841905,20.356255732100287,0.289997100830071,1.4285359129615962,1.6624984741210866,-1.5431863484551087,4.8681832966972785,0.05965606283299252,3.2653408854091843,-2.204404868183765,14.399719238280111,-55.74543732940147,1.6028424112880963,9,-0.5899972915649307,-1.284996986389146,-1.7199978828430105,-0.4049987792968679,1.7900009155273509,0,0.06878480823202793,1.3157789065793217,32.529998779296875,-2.6923031779098556,32.61999893188477,1.6956528950293046,32.650001525878906,0.06878480823202793
6134,2017-09-19,32.669998168945305,32.830001831054695,32.610000610351555,32.740001678466804,4386900.0,0.007711289763102869,-1.3158190615776664,1.750047682624496,78.10857792606033,82.53299203690794,-0.44809505507738123,-2.1502532042940317,-1.4107867965137828,-0.08604387450987616,19.92947520018614,0.4100036621093892,1.599468659380495,1.7269985198974531,-1.4700859882134978,4.9240830280084005,0.1284562658419759,3.325540773952927,-2.192452197967345,51.8069298967259,-18.14192781579738,1.598542254055474,9,-0.36499691009520774,-1.534996986389146,-2.0974979400634695,-0.6549987792968679,1.4500007629394673,1,0.06458526870556258,3.3332061796680104,32.419998168945305,1.3157789065793217,32.529998779296875,-2.6923031779098556,32.61999893188477,0.06458526870556258
6135,2017-09-20,32.93000030517578,32.950000762939446,32.59000015258789,32.689998626708984,8170400.0,0.007958437428919884,1.5714091088678064,-3.4284235191535735,81.94443524620024,82.26547879656269,-0.3375684879355916,-2.220070715352147,-1.7152307809700957,-0.3067671747389298,19.652310877050322,0.3600006103515554,1.7609041016355071,1.7940006256103516,-1.3930280835018038,4.981029334722507,0.20048627105427386,3.3875149801664293,-2.211457877598715,97.18303048538151,20.191897268132337,1.5935143545560784,9,-0.3299999237060547,-1.7949991226196218,-2.3575000762939453,-0.9150009155273438,0.5999984741210938,2,0.052232043873767786,-1.3158190615776664,32.669998168945305,3.3332061796680104,32.419998168945305,1.3157789065793217,32.529998779296875,0.052232043873767786
6136,2017-09-21,32.810001373291016,32.950000762939446,32.759998321533196,32.90999984741211,3112300.0,-0.0036440610620311897,1.1111346585853403,-0.41665739489787806,78.11321515211827,81.44611329025358,-0.08196244763539795,-1.9088971829424146,-1.6316681421298682,-0.14810777857031354,19.679315889611633,0.19000244140625,1.9447023317840113,1.4905015945434563,-1.6346524058926732,4.615655594979582,-0.07207540567461024,3.0530785947615193,-1.869742205642769,80.28175067966234,5.2804280627623825,1.5625770002180637,9,0.055000305175788355,-1.6750001907348562,-2.2375011444091797,-0.7950019836425781,0.6800003051757884,3,0.057909101848692135,1.5714091088678064,32.93000030517578,-1.3158190615776664,32.669998168945305,3.3332061796680104,32.419998168945305,0.057909101848692135
6137,2017-09-22,33.950000762939446,34.06999969482422,33.669998168945305,33.799999237060554,10233400.0,0.03474548436247393,1.0512930865840187,-1.5000381475545996,81.168833179445,80.42256431771987,-1.067741536787203,-2.841755564691681,-2.7785221109165192,-1.2492910532522856,20.593186981755718,1.2599983215332031,2.1514819234446882,2.406500911712641,-0.8016024321251294,5.6146042555504145,0.8024492397937522,4.010552583631526,-2.8057621944257143,93.44267420990822,18.812989164613455,1.6040516719188866,9,-0.7950000762939382,-2.5250005722045827,-3.4250006675720144,-1.9350013732910085,-0.18000030517577414,4,0.019734849893632722,1.1111346585853403,32.810001373291016,1.5714091088678064,32.93000030517578,-1.3158190615776664,32.669998168945305,0.019734849893632722
6138,2017-09-25,34.0,34.02000045776367,33.61999893188477,33.639999389648445,6183500.0,0.0014727315445346445,-1.0000000000000355,2.399979655155055,81.84766184337107,79.41003158453576,-1.0721544381294095,-2.6528775682005943,-2.8826483666544576,-1.2565959214300335,21.32145317127029,0.40000152587889914,2.159219164446732,2.2185001373291016,-0.9763000396177617,5.413300314275965,0.6211000488556735,3.815900225802533,-2.5631853188552185,95.27028942735706,19.346865867012,1.5974000884734312,9,-0.8449993133544922,-2.5749998092651367,-3.4749999046325684,-1.9850006103515625,0.5,0,0.011470570283777848,1.0512930865840187,33.950000762939446,1.1111346585853403,32.810001373291016,1.5714091088678064,32.93000030517578,0.011470570283777848
6139,2017-09-26,33.34999847412109,33.610000610351555,33.22999954223633,33.470001220703125,5092100.0,-0.019117691937615144,-1.1111134658584778,-0.3333403975755784,72.97708910027289,78.71844419820127,-0.4840272164182551,-1.7865256070510824,-2.2796464033741977,-0.569322028099954,21.950456409830593,0.7700004577636719,2.111012836394245,1.3729987144470144,-1.6944953220625294,4.440492750956562,-0.1607483038077575,2.9067457327017863,-1.6498652916083607,51.35125382436358,-21.822719669969487,1.5337470182547737,9,-0.19499778747557883,-1.9249982833862234,-2.824998378753655,-1.3349990844726491,1.210002899169929,1,0.025787125928024013,-1.0000000000000355,34.0,1.0512930865840187,33.950000762939446,1.1111346585853403,32.810001373291016,0.025787125928024013
6140,2017-09-27,33.310001373291016,33.52000045776367,33.029998779296875,33.060001373291016,4395500.0,-0.0011993134230907643,-2.161248246499151,-2.0832856507087585,64.08732936977984,77.21890327411063,-0.3805863659767823,-1.5213052685017132,-2.292273505314757,-0.4891923280719226,22.32879060657142,0.4900016784667969,1.949661354782073,1.1405014991760254,-1.7393995746310864,4.020402572983137,-0.29944903772752696,2.5804520360795813,-1.3728815395471408,41.98492176966855,-27.045126188112455,1.439950536903556,9,-0.1550006866455078,-1.855001449584961,-3.100001335144043,-1.2950019836425781,0.7999992370605398,2,0.024316947619318796,-1.1111134658584778,33.34999847412109,-1.0000000000000355,34.0,1.0512930865840187,33.950000762939446,0.024316947619318796
6141,2017-09-28,33.47999954223633,33.65999984741211,33.43000030517578,33.56999969482422,2653200.0,0.0051035173202251816,-1.4210653121047243,-0.3600006103515625,62.6804216149637,75.34637051216069,-0.46462471201751754,-1.431550309384356,-2.5169068983358827,-0.6139894957895962,22.64191871190465,0.34999847412109375,1.7321422029865374,1.0989996910095243,-1.4841431717458917,3.6821425537649404,-0.19257174036818014,2.3905711223872324,-1.3295917223844214,43.2692660382203,-21.78585859251745,1.2915714313777074,9,-0.3249988555908203,-1.9049997329711914,-3.2699995040893555,-1.4650001525878906,1.0,3,0.0014934061452860359,-2.161248246499151,33.310001373291016,-1.1111134658584778,33.34999847412109,-1.0000000000000355,34.0,0.0014934061452860359
6142,2017-09-29,33.880001068115234,33.90999984741211,33.59000015258789,33.61999893188477,2471600.0,0.011947477041458487,1.0,-2.88890772686806,59.86696755727122,73.42161455438695,-0.7297286257985576,-1.59432046573356,-2.97737108221132,-0.9767031324518456,23.952685453178262,0.43000030517578125,1.6287100038067805,1.2965011596679688,-1.0705648474256435,3.663567166761581,0.11296815612116262,2.480034163214775,-1.537634060766095,85.85867148576428,24.062200387304095,1.1835330035468057,9,-0.5500011444091797,-2.2750015258789062,-3.6700010299682617,-1.8650016784667969,0.3400001525878906,4,-0.011511197678664264,-1.4210653121047243,33.47999954223633,-2.161248246499151,33.310001373291016,-1.1111134658584778,33.34999847412109,-0.011511197678664264
6143,2017-10-02,34.27000045776367,34.34999847412109,33.84999847412109,33.84999847412109,5145500.0,0.011511197678664375,-1.3809411358660786,1.615378972387759,59.5078610971486,71.35486824006342,-0.9272144372716937,-1.7462127209176543,-3.429705974360825,-1.3290036729731582,26.11670446236345,0.5,1.5609687446293954,1.4785005569458036,-0.6967217512500667,3.653722865141674,0.39088940284786844,2.566111711043739,-1.7548701816670231,93.93954281420737,35.19244072603455,1.0876111540979345,10,-0.8000011444091797,-2.5250015258789062,-4.035000324249268,-2.2550010681152344,-0.6599998474121165,0,-0.014590020231141532,1.0,33.880001068115234,-1.4210653121047243,33.47999954223633,-2.161248246499151,33.310001373291016,-0.014590020231141532
6144,2017-10-03,34.259998321533196,34.330001831054695,34.060001373291016,34.080001831054695,3938300.0,-0.00029186273991455014,-1.4545785576807013,0.4285610484917982,71.69805306640734,70.21638133119754,-0.7464491894437941,-1.482204969297932,-3.4769931805389476,-1.2824151387541747,28.553331196729857,0.270000457763679,1.494996347834256,1.2589984893798771,-0.5961327866488517,3.1141297654086024,0.3314328513655127,2.1865641273942416,-1.5246838616736156,93.18180504580525,33.71679154821469,0.9275656380143628,10,-0.7049999237060547,-2.5149993896484304,-4.024998188018792,-2.2449989318847585,-0.9299964904785014,1,0.00700530327568516,-1.3809411358660786,34.27000045776367,1.0,33.880001068115234,-1.4210653121047243,33.47999954223633,0.00700530327568516
6145,2017-10-04,34.34999847412109,34.400001525878906,34.209999084472656,34.27000045776367,2221400.0,0.0026269748101921397,1.111089918833577,0.4444420896471292,72.94428822513353,69.64205611708813,-0.6859777886173575,-1.3242791666769094,-3.622161403396696,-1.3807598447518572,31.113822493802257,0.19000244140625,1.4647414426507908,1.148498725891109,-0.3227739747340479,2.6197714265162624,0.4128623755785341,1.884135076203684,-1.4209219325501223,94.8450526978127,32.90696939248757,0.7356363503125775,10,-0.634998321533196,-2.5799980163574148,-4.1199984550476,-2.334999084472649,-1.2399978637695312,2,0.0061136217903514645,-1.4545785576807013,34.259998321533196,-1.3809411358660786,34.27000045776367,1.0,33.880001068115234,0.0061136217903514645
6146,2017-10-05,34.22999954223633,34.22999954223633,33.97999954223633,34.060001373291016,4724000.0,-0.003493418841784335,1.9412081500762948,2.125029803061559,72.36843558229852,68.66423416184963,-0.3837218637637676,-1.0751060024205685,-3.565020448411257,-1.273241056379419,31.825910455791217,0.3699989318847585,1.4051096761204818,0.9114997863769503,-0.4912084631497464,2.314208035903647,0.21014566161360193,1.6128539111402986,-1.094993502862252,79.01213636813179,9.790442615723919,0.7013541247633489,10,-0.5149993896484375,-2.4599990844726562,-3.999999523162842,-2.2150001525878906,-1.3199996948242188,3,-0.0035056656000449493,1.111089918833577,34.34999847412109,-1.4545785576807013,34.259998321533196,-1.3809411358660786,34.27000045776367,-0.0035056656000449493
6147,2017-10-06,34.259998321533196,34.27000045776367,34.009998321533196,34.02000045776367,2973600.0,0.0008763885392359949,1.0000000000000546,1.4117673458396494,74.73120209193222,67.87351641168976,-0.40803205602985315,-0.9979660753530055,-3.49570074794309,-1.3188656805587513,32.17118149853817,0.26000213623047586,1.3014698858462452,0.8409986495971609,-0.5269639319466819,2.2089612311410036,0.15701735882523593,1.5249799403690858,-0.9478929140484453,74.54501317797101,-1.5447308547536807,0.6839812907719229,10,-0.5449981689453054,-2.294997215270989,-4.044997692108147,-2.2449989318847585,-1.3499984741210866,4,0.006421518723918274,1.9412081500762948,34.22999954223633,1.111089918833577,34.34999847412109,-1.4545785576807013,34.259998321533196,0.006421518723918274
6148,2017-10-09,34.47999954223633,34.540000915527344,34.189998626708984,34.380001068115234,2553900.0,0.006421518723918274,2.1818213344430575,0.41666401754777593,74.52577299338067,68.04559239981285,-0.6177477649162455,-1.160095640436822,-3.6565900757133676,-1.5495399439482753,32.12704322807538,0.3500022888183594,1.2600868436486792,0.9864999771118192,-0.4439548258732131,2.4169547800968516,0.2712725756192995,1.701727378604339,-1.0155886781763925,89.28549533041328,9.705920897950904,0.7152274014925174,10,-0.6949996948242188,-2.219999313354492,-4.999999046325684,-2.4650001525878906,-1.2299995422363281,0,-0.007540554668938326,1.0000000000000546,34.259998321533196,1.9412081500762948,34.22999954223633,1.111089918833577,34.34999847412109,-0.007540554668938326
6149,2017-10-10,34.630001068115234,34.740001678466804,34.400001525878906,34.40999984741211,3685300.0,0.004350392339627529,-1.833359824522423,2.2000457770656903,73.74304057113935,69.1184491999639,-0.6337300771448042,-1.2804480957813809,-3.7416165008252094,-1.7070555800331846,31.793157397272843,0.34000015258789773,1.0843652019967607,1.0760013580322294,-0.44109297975742834,2.593095695821887,0.31745418913740053,1.8345485269270583,-0.9934957958205146,85.52627616322764,7.835784960091132,0.7585471688948277,10,-0.5450000762939453,-2.270000457763672,-4.942500591278076,-2.615001678466797,-1.2400016784667898,1,-0.029454242746264958,2.1818213344430575,34.47999954223633,1.0000000000000546,34.259998321533196,1.9412081500762948,34.22999954223633,-0.029454242746264958
6150,2017-10-11,34.59000015258789,34.779998779296875,34.40999984741211,34.59000015258789,2771000.0,-0.0011550942620147664,-1.0555461365659307,0.0,75.42855398995536,70.53490835274074,-0.4392599327428428,-1.1464335675552064,-3.627383785975457,-1.6729616220231804,32.17461154193835,0.3699989318847656,0.8923070564860467,0.9390005111694322,-0.5827980651400182,2.4607990874788825,0.178101223014707,1.6998997993241574,-0.7548655271821971,76.25014901175405,-1.0666063701628303,0.760899288154724,10,-0.4050006866455078,-2.1150007247924805,-4.802499771118164,-2.575000762939453,-1.0699996948242188,2,-0.0364266642374943,-1.833359824522423,34.630001068115234,2.1818213344430575,34.47999954223633,1.0000000000000546,34.259998321533196,-0.0364266642374943
6151,2017-10-12,34.529998779296875,34.61999893188477,34.459999084472656,34.490001678466804,5071700.0,-0.0017346450715909345,-2.1999237078010196,100.0,61.9834202673755,70.77006976497455,-0.23987869807069728,-0.986585767982703,-3.5055348783975333,-1.6200744251616044,32.57667994257336,0.15999984741211648,0.8022668235622632,0.7834991455078111,-0.7052416758823625,2.2722399668979847,0.03912873481272783,1.5278695562028943,-0.505891323112948,67.5324868343484,-7.424533099651015,0.7443704106950866,10,-0.21500015258789062,-1.5799989700317383,-4.807498931884766,-2.6499977111816406,-1.0699996948242188,3,-0.041123609010861206,-1.0555461365659307,34.59000015258789,-1.833359824522423,34.630001068115234,2.1818213344430575,34.47999954223633,-0.041123609010861206
6152,2017-10-13,34.610000610351555,34.779998779296875,34.549999237060554,34.700000762939446,2864900.0,0.0023168790582943632,-1.1904415905253782,-2.250166905102927,62.448968788049484,71.09685950840797,-0.2295835486747606,-0.9515560373095013,-3.521806771309894,-1.7088731968138475,33.09148959077388,0.25,0.8204223892796421,0.7595008850097571,-0.6604396685816099,2.179441438601124,0.04953060821407007,1.4694711618054441,-0.43471488954504167,71.18675847799963,-1.1511669313559025,0.7099702767956847,10,-0.23000144958495383,-1.3650016784667898,-4.145000934600823,-2.729999542236321,-1.229999542236321,4,-0.04911877298352285,-2.1999237078010196,34.529998779296875,-1.0555461365659307,34.59000015258789,-1.833359824522423,34.630001068115234,-0.04911877298352285
6153,2017-10-16,34.650001525878906,34.939998626708984,34.610000610351555,34.90999984741211,3489300.0,0.0011557617689086364,1.0625141562854352,2.8888653414148266,85.3260937169587,72.61108624735814,-0.23469317230742348,-0.8600182702118744,-3.4908185122470137,-1.7605614941744818,34.10057108795959,0.329998016357429,0.8460620817668172,0.6880016326904297,-0.6033722389220202,1.9793755043028796,0.04231469688420475,1.3336885684966546,-0.3537731933743231,46.29654485472283,-27.51064900240133,0.6456869358062249,10,-0.19000244140625,-1.0600013732910156,-3.9600024223327637,-2.9850006103515625,-0.9200019836425781,0,-0.050216496445671166,-1.1904415905253782,34.610000610351555,-2.1999237078010196,34.529998779296875,-1.0555461365659307,34.59000015258789,-0.050216496445671166
6154,2017-10-17,34.779998779296875,34.889999389648445,34.490001678466804,34.580001831054695,6444500.0,0.003751724320152805,-1.1052663280262598,-0.7692239975350754,88.08275305916325,74.29313789558367,-0.31644932375389345,-0.8683555641610994,-3.543306177636609,-1.9027265498854078,34.74137381858283,0.3999977111816406,0.8723202926869078,0.7124988555908232,-0.4750301451221901,1.9000278563038364,0.11873435523431652,1.3062633559473298,-0.3550163879514088,69.81128001381931,-7.689869034530602,0.5937645003565082,10,-0.31999969482421875,-1.1899986267089844,-3.7899985313415527,-3.2299995422363317,-0.9499969482421804,1,-0.043990765756082184,1.0625141562854352,34.650001525878906,-1.1904415905253782,34.610000610351555,-2.1999237078010196,34.529998779296875,-0.043990765756082184
6155,2017-10-18,34.650001525878906,34.810001373291016,34.59999847412109,34.65999984741211,3782700.0,-0.003737701494554102,-2.818080937683861,-0.04999237048905343,80.95238095238095,75.2469096033706,-0.15580603572183804,-0.6354742687847192,-3.3257180975104887,-1.7779526267050016,35.30405381186314,0.21000289916992898,0.8722464863968398,0.49650154113769673,-0.5889090656403582,1.5819121479157516,-0.046203762251330716,1.0392068445267242,-0.15999984741210227,39.583879709764844,-40.502176944944225,0.5427053033890258,10,-0.1750030517578125,-1.0600013732910156,-3.4250006675720144,-3.1850013732910156,-0.8100013732910156,2,-0.03636369641396431,-1.1052663280262598,34.779998779296875,1.0625141562854352,34.650001525878906,-1.1904415905253782,34.610000610351555,-0.03636369641396431
6156,2017-10-19,34.709999084472656,34.810001373291016,34.52000045776367,34.630001068115234,2443700.0,0.0017315311962955438,1.0714159207640224,-8.001144601297215,76.77414273865865,75.47390300856243,-0.15707323411339047,-0.5753277440636424,-3.286595079378202,-1.845432402299437,35.82181593082156,0.29000091552734375,0.8283209020986462,0.4614992141723633,-0.44697029626387774,1.3699687246086043,0.007264458954239217,0.9157339693904873,0.22999954223632812,48.88864399308183,-29.208646455304304,0.4542347552181219,10,-0.14500045776367188,-1.1199989318847656,-3.387497901916497,-3.2449989318847656,-1.029998779296875,3,-0.03428402933151686,-2.818080937683861,34.650001525878906,-1.1052663280262598,34.779998779296875,1.0625141562854352,34.650001525878906,-0.03428402933151686
6157,2017-10-20,34.61999893188477,34.810001373291016,34.529998779296875,34.77000045776367,2302000.0,-0.0025929171697427478,1.434769628818788,-1.8750655667349263,63.99993896484411,74.3043658942806,-0.01188673230131343,-0.4559354224879897,-3.0822918671189115,-1.7695813077229943,35.4104682160134,0.2800025939941406,0.7676614522188245,0.3379991531372113,-0.5735316590517243,1.249529965326147,-0.11776625295725296,0.7937645592316755,0.3115997314453054,28.888474449832607,-45.25489281813173,0.45576540609446675,10,0.05000114440917258,-1.029998779296882,-3.184998035430908,-3.154998779296882,-1.0999984741211009,4,-0.03350664018489513,1.0714159207640224,34.709999084472656,-2.818080937683861,34.650001525878906,-1.1052663280262598,34.779998779296875,-0.03350664018489513
6158,2017-10-23,34.389999389648445,34.709999084472656,34.34999847412109,34.56999969482422,2575000.0,-0.0066435456190756526,-1.769212711640503,1.199989827577447,54.421812840761284,72.15756281312747,0.2279780454135718,-0.20576994996461195,-2.7399170699670634,-1.56191813778387,34.88999637273238,0.3600006103515696,0.7115471165758436,0.08849964141846556,-0.8142744536557842,0.9912737364927153,-0.36288740611865933,0.5398866889555904,0.533367309570302,7.40756439057026,-61.670263038500906,0.45138704753712366,10,0.25499916076659446,-0.799999237060554,-2.95499849319458,-2.924999237060554,-1.0699996948242259,0,-0.029368954331450925,1.434769628818788,34.61999893188477,1.0714159207640224,34.709999084472656,-2.818080937683861,34.650001525878906,-0.029368954331450925
6159,2017-10-24,34.209999084472656,34.25,33.84000015258789,34.130001068115234,4621500.0,-0.005234088641187018,4.125002980235081,-0.44443267070743075,45.51283305293655,68.83359382012539,0.38234319579793663,0.04423065286012218,-2.4479609680065018,-1.4103177935966187,34.58237325331923,0.549999237060554,0.6391669025432734,-0.13450069427490519,-0.9208704628414566,0.6518690742916462,-0.5276855785581773,0.25868419000836695,0.6904328857421831,38.144171779141104,-26.531079196823683,0.3931848842832745,10,0.18000030517578125,-0.44499969482421875,-2.7274980545043874,-2.7449989318847656,-1.3400001525878835,1,-0.01403097208658477,-1.769212711640503,34.389999389648445,1.434769628818788,34.61999893188477,1.0714159207640224,34.709999084472656,-0.01403097208658477
6160,2017-10-25,34.11999893188477,34.5,33.97999954223633,34.330001831054695,3225000.0,-0.0026308142355002673,-1.1224435777066126,-2.6251013304086595,46.40520594395155,67.10268111752272,0.44551291291386264,0.208726724610365,-2.243452995908285,-1.3464954732675736,34.73535631464129,0.5200004577636719,0.5471539328849886,-0.26500072479247194,-0.8949049093946257,0.36490345980968186,-0.5799528170935488,0.04995136750860496,0.7168071292724463,28.865817209376228,-32.59157803826845,0.31495209230107607,10,0.27000045776366477,-0.35499954223633523,-2.399997711181644,-2.654998779296882,-1.270000457763686,2,-0.008499329129787236,4.125002980235081,34.209999084472656,-1.769212711640503,34.389999389648445,1.434769628818788,34.61999893188477,-0.008499329129787236
6161,2017-10-26,33.529998779296875,34.049999237060554,33.34999847412109,34.02000045776367,3635100.0,-0.017291915916109457,1.5454608507480143,2.3333091133676045,32.53589739377735,63.77900651815915,0.9820150178104328,0.846041755089189,-1.5473085515345133,-0.7866890878501636,34.30653614769821,0.7700004577636861,0.43063898716527405,-0.8575008392333956,-1.4725024028513474,-0.24249927561544382,-1.1650016210423715,-0.5500000574244197,1.2469989273461835,12.32876354410843,-45.51206977394827,0.3075007818089742,10,0.6149997711181641,0.31999969482421875,-1.662497997283932,-2.0649986267089844,-1.3600006103515696,3,0.009245493127856275,-1.1224435777066126,34.11999893188477,4.125002980235081,34.209999084472656,-1.769212711640503,34.389999389648445,0.009245493127856275
6162,2017-10-27,33.490001678466804,33.669998168945305,33.400001525878906,33.580001831054695,2532200.0,-0.001192875105464286,1.0000282577675117,0.18367315162980435,24.083771724846002,56.974304074591075,0.9459047699123317,0.9015457106758333,-1.3962196589576195,-0.7764668785274296,33.61919105070081,0.26999664306639914,0.30331782681369646,-0.877997970581049,-1.5794131840486472,-0.17658275711345084,-1.228705577314848,-0.5272903638472499,1.1728360895744956,10.294348640735208,-41.769158176765146,0.3507076067337983,10,0.6299972534179616,0.4949970245361257,-1.4900002479553223,-2.0250015258789134,-1.290000915527358,4,0.005673294033638143,1.5454608507480143,33.529998779296875,-1.1224435777066126,34.11999893188477,4.125002980235081,34.209999084472656,0.005673294033638143
6163,2017-10-30,33.77000045776367,33.900001525878906,33.52000045776367,33.59000015258789,2903700.0,0.008360667819162781,-1.3750089407052428,-2.0,28.92148429611109,50.40082976758528,0.5899947460176662,0.6136286169692511,-1.5608721104966534,-1.0839565998179523,32.64536728306087,0.40999984741210227,0.25531802323354214,-0.5729991912841825,-1.323075660969245,0.17707727840087983,-0.9480374261267173,-0.1979609564416478,0.7878101667640109,36.52186316201534,-10.841672348526075,0.3750382348425328,10,0.3099994659423828,0.2149982452392578,-1.4800000190734863,-2.3050003051757812,-1.6800003051757812,0,-0.007403020331985921,1.0000282577675117,33.490001678466804,1.5454608507480143,33.529998779296875,-1.1224435777066126,34.11999893188477,-0.007403020331985921
6164,2017-10-31,34.5,34.509998321533196,33.759998321533196,34.110000610351555,5030900.0,0.021616805814064,2.6585719868253377,2.1666596024244873,48.35164067401568,46.77852529221136,-0.20551117770334315,-0.10273602353514377,-2.1595063511621646,-1.8271025947614987,31.944881046811403,0.75,0.21352243530884607,0.14500026702880575,-0.6071614910257637,0.8971620250833752,-0.23108061199847896,0.5210811460560905,-1.1500015258789134,99.13807561651825,53.138808179746285,0.37608087902728615,10,-0.4200000762939453,-0.5150012969970703,-2.2099995613098145,-3.0349998474121094,-2.279998779296875,1,-0.03420290739639942,-1.3750089407052428,33.77000045776367,1.0000282577675117,33.490001678466804,1.5454608507480143,33.529998779296875,-0.03420290739639942
6165,2017-11-01,34.560001373291016,34.790000915527344,34.47999954223633,34.5,3976200.0,0.001739170240319332,-5.199885561701316,0.15384991588090022,50.549499686299605,43.86467606417146,-0.3124825175521764,-0.1540985444698677,-2.088282924734159,-1.8982786458903433,31.273628225557047,0.3100013732910156,0.1234871222511984,0.19450149536132955,-0.5632090899775832,0.9522120807002423,-0.18435379730812684,0.5733567880307859,-1.186802902221686,84.02783664646302,39.06893800175709,0.37885529266945517,11,-0.48000144958496094,-0.5750026702880859,-2.27000093460083,-3.095001220703125,-1.8199996948242116,2,-0.04890053166237218,2.6585719868253377,34.5,-1.3750089407052428,33.77000045776367,1.0000282577675117,33.490001678466804,-0.04890053166237218
6166,2017-11-02,34.110000610351555,34.36999893188477,34.029998779296875,34.290000915527344,3234400.0,-0.013020854891725664,1.0000224396373336,-2.999936423167516,41.935460053848914,41.41306729628311,0.048565181548340774,0.3019314348123743,-1.5118374837940536,-1.4642584262876284,30.70764364558179,0.5300025939941406,-0.004602505271442681,-0.24949932098389382,-1.013601115038341,0.5146024730705534,-0.6315502180111139,0.13255157604332624,-0.680130041503908,51.07909325429446,9.047974947905303,0.38205089702722234,11,-0.040000915527336645,0.03499794006348367,-1.8050003051757741,-2.8600006103515554,-0.9900016784667827,3,-0.036939375950878484,-5.199885561701316,34.560001373291016,2.6585719868253377,34.5,-1.3750089407052428,33.77000045776367,-0.036939375950878484
6167,2017-11-03,34.47999954223633,34.540000915527344,34.18000030517578,34.209999084472656,2923800.0,0.010847227360426537,-1.1818349960118835,-1.4999999999999407,47.52182892528619,40.646402416785875,-0.38373491944500415,-0.053482555377030394,-1.759123813919274,-1.8509630603584526,30.15358712377137,0.43000030517578836,-0.1029485086147659,0.10949954986572408,-0.6549051968056574,0.8739042965371056,-0.2727028234699631,0.49170192320141126,-0.9957237595214963,75.59045184622269,32.6902916982464,0.38220237333569046,11,-0.4099998474121094,-0.33500099182128906,-2.114999294281006,-3.229999542236328,-1.0600013732910227,4,-0.06699540034684115,1.0000224396373336,34.110000610351555,-5.199885561701316,34.560001373291016,2.6585719868253377,34.5,-0.06699540034684115
6168,2017-11-06,34.220001220703125,34.34999847412109,34.11999893188477,34.330001831054695,3390600.0,-0.007540554668938326,2.0667853509665304,-0.4074089772390379,42.13484350053041,40.271070244296304,-0.16806008528340755,0.19609238299842957,-1.3694893187235024,-1.6053601309746952,29.253240197918238,0.3600006103515554,-0.197713117378008,-0.1374988555908203,-0.9029054144968711,0.6279077033152305,-0.5202021350438457,0.2452044238622051,-0.6834964326757955,44.6603631730798,4.9509476740498,0.38270327945302524,11,-0.15000152587890625,-0.07500267028808594,-1.7525014877319336,-2.970001220703125,-0.6500015258789062,0,-0.05902981840168897,-1.1818349960118835,34.47999954223633,1.0000224396373336,34.110000610351555,-5.199885561701316,34.560001373291016,-0.05902981840168897
6169,2017-11-07,33.610000610351555,33.700000762939446,33.380001068115234,33.610000610351555,4409500.0,-0.01782585004650783,2.5555461365658516,-0.0,37.12868015032191,39.24034515611523,0.3887628840415829,0.7649799572163971,-0.6407155868383043,-1.020314060251117,27.680604626112704,0.8400001525878906,-0.278296025115381,-0.6964994430542077,-1.5192359317022976,0.12623704559388216,-1.1078676873782527,-0.2851311987301628,1.1800003051757884,16.312026037340246,-22.446090907999512,0.411368244324044,11,0.45999908447266336,0.5349979400634837,-1.0025014877319265,-2.2200012207031214,-0.31999969482421164,1,-0.04522464832373496,2.0667853509665304,34.220001220703125,-1.1818349960118835,34.47999954223633,1.0000224396373336,34.110000610351555,-0.04522464832373496
6170,2017-11-08,33.330001831054695,33.40999984741211,33.06999969482422,33.240001678466804,4434800.0,-0.008330817441598692,1.7200427252614654,100.0,33.80282825243664,39.38111525152182,0.6089538618643857,0.9968519683196959,-0.24339316350550888,-0.7687480337476629,26.14815180601052,0.5400009155273366,-0.34202888201467374,-0.9134983062744055,-1.8321987041285013,0.0052020915796902045,-1.3728485052014534,-0.45414810734735767,1.4317990875244035,17.687205464095648,-18.971985434146227,0.4593501989270465,11,0.5999984741210866,0.674997329711907,-0.6800031661987376,-1.9400024414062607,-0.20000076293946023,2,-0.033303346815821144,2.5555461365658516,33.610000610351555,2.0667853509665304,34.220001220703125,-1.1818349960118835,34.47999954223633,-0.033303346815821144
6171,2017-11-09,33.110000610351555,33.31999969482422,32.93000030517578,33.290000915527344,3738600.0,-0.006600696328139866,2.2500238420701275,-2.000000000000079,32.801824104913734,40.349787738196014,0.8527933895791904,1.1647323479483802,0.10056416112909261,-0.5800249182602641,24.60473440621655,0.40000152587891336,-0.38694033758144997,-1.062499618530282,-2.099800718363852,-0.025198518696711858,-1.581150168447067,-0.5438490686134969,1.5841282592773496,11.180138940224934,-25.368877596697402,0.5186505499167866,11,0.7500000000000071,0.8249988555908274,-0.36750030517577414,-1.6949996948242116,0.22999954223633523,3,-0.011174839174393547,1.7200427252614654,33.330001831054695,2.5555461365658516,33.610000610351555,2.0667853509665304,34.220001220703125,-0.011174839174393547
6172,2017-11-10,32.90999984741211,33.09999847412109,32.610000610351555,32.689998626708984,4922400.0,-0.006040494087968029,-1.578954765394326,-1.2222269317169865,33.027515711577124,40.80601345102557,1.0749066844008794,1.2973594787750926,0.4060547162235224,-0.4153375380771678,22.968179043431874,0.5,-0.43748841885429357,-1.1775003433227553,-2.3354449802482264,-0.01955570639728421,-1.7564726617854944,-0.5985280248600162,1.6782813083496109,17.241356630785493,-22.044005075319493,0.5789723184627368,11,0.7900009155273438,0.8649997711181641,-0.16749954223632812,-1.4949989318847656,0.24000167846679688,4,0.006381011408274961,2.2500238420701275,33.110000610351555,1.7200427252614654,33.330001831054695,2.5555461365658516,33.610000610351555,0.006381011408274961
6173,2017-11-13,32.90999984741211,32.939998626708984,32.75,32.84999847412109,2416200.0,0.0,2.166671964904473,0.27273200166461825,34.44975683566034,39.261359691208305,1.0505647122237818,1.2230242172297423,0.5046928393296071,-0.4586736533474465,21.07794562027932,0.18999862670898438,-0.40781455199084604,-1.0905002593994126,-2.3291488421454716,0.1481483233466463,-1.7098245507724457,-0.4711759680263796,1.5200188647167963,27.52286193247702,-11.41499282468844,0.6193242913730306,11,0.7900009155273438,0.8649997711181641,-0.06999921798706055,-1.4949989318847656,0.09999847412108664,0,0.015496758550526124,-1.578954765394326,32.90999984741211,2.2500238420701275,33.110000610351555,1.7200427252614654,33.330001831054695,0.015496758550526124
6174,2017-11-14,33.25,33.259998321533196,32.669998168945305,32.720001220703125,2914200.0,0.0103312110046887,1.1454729570392708,8.83311081441818,40.18059118382285,38.10925874648868,0.5750812214413585,0.803730985963881,0.2706048921066895,-0.8358423059584652,19.18554261132984,0.5900001525878906,-0.3484898041627247,-0.6740001678466783,-1.8988547367859994,0.5508544010926428,-1.2864274523163388,-0.06157288337701772,1.0344172639867182,80.00000000000018,38.14449485323454,0.6124272844696613,11,0.3250007629394531,0.5249996185302734,-0.22749996185302734,-1.7649993896484375,0.18999862670898438,1,0.009624050972157017,2.166671964904473,32.90999984741211,-1.578954765394326,32.90999984741211,2.2500238420701275,33.110000610351555,0.009624050972157017
6175,2017-11-15,33.389999389648445,33.47999954223633,33.34000015258789,33.389999389648445,2211700.0,0.004210507959351739,-1.8000305180433955,0.0,48.24121180985544,38.809897830489405,0.28123891875785034,0.5950014422540519,0.23162393974863704,-1.0138508490967482,17.0573068861596,0.22999954223632812,-0.31254125885573103,-0.47100067138671164,-1.667924358580052,0.7259230158066288,-1.0694625149833783,0.127461172209955,0.7604645420474583,89.65514217438101,42.244435375291616,0.598461843596669,11,0.18500137329100852,0.38500022888182883,-0.16749858856201882,-1.6299982070922852,0.2200012207031108,2,-0.002994863011351323,1.1454729570392708,33.25,2.166671964904473,32.90999984741211,-1.578954765394326,32.90999984741211,-0.002994863011351323
6176,2017-11-16,33.52000045776367,33.689998626708984,33.5,33.59000015258789,1991200.0,0.003893413312116678,-2.454501317797198,-100.0,50.36853539983083,39.126198549883256,0.0656487137734203,0.39134187683951893,0.15626596092916856,-1.1722300217702966,15.010127795682395,0.29999923706053977,-0.3793595902492868,-0.2814996719360323,-1.4174807260438413,0.8544813821717767,-0.8494901989899404,0.28649085511787575,0.5072264082246818,84.25939989050396,30.825486260061098,0.5679905270539061,11,-0.040000915527350855,0.25499916076660156,-0.1900010108947754,-1.7400007247924805,0.13000106811523438,3,-0.011634826501266016,-1.8000305180433955,33.389999389648445,1.1454729570392708,33.25,2.166671964904473,32.90999984741211,-0.011634826501266016
6177,2017-11-17,33.459999084472656,33.490001678466804,33.279998779296875,33.290000915527344,2467500.0,-0.0017900170785086766,-1.21052842916808,-2.428555858310627,45.97401053252153,39.552772664548925,-0.038278102307806705,0.37943705251758786,0.2597341531734898,-1.1377309660084336,12.877920635343376,0.24000167846679688,-0.46868196483892177,-0.2835010528564439,-1.3604415760687374,0.7934394703558496,-0.8219713144625871,0.2549692087496993,0.453849681064753,77.45103539065116,20.974109241026753,0.5384702616061454,11,-0.30499839782715554,0.3150005340576172,0.1725001335144043,-1.6799993515014648,0.26000213623046875,4,-0.0035863399631845816,-2.454501317797198,33.52000045776367,-1.8000305180433955,33.389999389648445,1.1454729570392708,33.25,-0.0035863399631845816
6178,2017-11-20,33.380001068115234,33.580001831054695,33.299999237060554,33.509998321533196,1894100.0,-0.0023908553062258475,1.074060469058947,-0.7646979624808845,32.50002086162078,39.03847718802659,-0.1005373134433114,0.40041853474579625,0.3593094804671608,-1.0802869194100992,11.07999378582396,0.2800025939941406,-0.5011989096255149,-0.3129991531372056,-1.3564972871626821,0.7304989808882709,-0.8347482201499474,0.2087499138755362,0.42953984500730513,69.60809613032816,17.762165798301055,0.5217490670127399,11,-0.23000144958496094,0.39499855041503906,0.4324979782104492,-1.600001335144043,0.729999542236321,0,-0.006890339570900239,-1.21052842916808,33.459999084472656,-2.454501317797198,33.52000045776367,-1.8000305180433955,33.389999389648445,-0.006890339570900239
6179,2017-11-21,33.72999954223633,33.919998168945305,33.490001678466804,33.5,1358500.0,0.010485274503343689,-2.4400244144351166,-1.7692646282059774,38.108849010036316,39.51692393887099,-0.4824596514192905,0.013297677759524618,0.019496778939526394,-1.4505541166226692,10.609110555769409,0.539997100830071,-0.580895767520687,0.060999298095701704,-0.9541263966674336,1.076124992858837,-0.4465635492858624,0.5685621454772658,-1.1199989318847727,70.31268626469334,21.606547676059677,0.5075628473815674,11,-0.46500015258789773,0.020000457763671875,0.2950000762939453,-1.869999885559082,0.9700012207031179,1,-0.02134601928474844,1.074060469058947,33.380001068115234,-1.21052842916808,33.459999084472656,-2.454501317797198,33.52000045776367,-0.02134601928474844
6180,2017-11-22,33.830001831054695,34.040000915527344,33.689998626708984,34.0,1277200.0,0.0029647877312641846,1.800018310546875,-0.7391239447365057,45.54141984517696,40.93243457667801,-0.5633170356223971,-0.11546433539253798,-0.044124602360760434,-1.5670963055682492,9.777637855983729,0.3500022888183594,-0.6225750671267605,0.17550144195557493,-0.8206065225497596,1.1716094064609095,-0.3225525402970888,0.6735554242082387,-1.1938012695312636,72.36861918385878,22.97277132043152,0.49805398225266645,11,-0.5050010681152415,-0.12000083923340554,0.19499778747557883,-1.9700021743774485,1.5499992370605398,2,-0.011528323477289937,-2.4400244144351166,33.72999954223633,1.074060469058947,33.380001068115234,-1.21052842916808,33.459999084472656,-0.011528323477289937
6181,2017-11-24,33.84000015258789,33.90999984741211,33.639999389648445,33.77000045776367,955900.0,0.00029554599444381324,1.5714441416893057,-0.4117673458397084,38.489214556232504,41.53929000386194,-0.5128018016818459,-0.1065080613966245,-0.015908518246007475,-1.5982150859606605,10.175884733843057,0.27000045776366477,-0.5916209125875227,0.16999969482422017,-0.8275976381773162,1.1675970278257566,-0.32879897167654804,0.6687983613249884,-1.1476475769043049,73.68418410881895,26.46157652414975,0.4987986665007676,11,-0.4850006103515625,-0.12999916076660156,0.19249916076660156,-1.9800004959106445,1.6100006103515625,4,-0.006796676749386665,1.800018310546875,33.830001831054695,-2.4400244144351166,33.72999954223633,1.074060469058947,33.380001068115234,-0.006796676749386665
6182,2017-11-27,33.68000030517578,34.080001831054695,33.630001068115234,34.060001373291016,1644700.0,-0.004728127857288822,1.142850655307361,-5.428610354223434,39.92535720080963,42.147690044434086,-0.2593660854992095,0.07215527810252809,0.1841358386878298,-1.4521775831399424,10.695276884735943,0.45000076293946023,-0.5204698380207304,0.0004999160766629984,-0.9934923053106957,0.9944921374640217,-0.49649619461701633,0.4974960267703423,-0.9337417958984418,48.71792363783881,1.122827916389788,0.49699611069368016,11,-0.30500030517578125,0.030000686645507812,0.39749908447265625,-1.8200006484985352,1.8199996948242188,0,-0.0008907000898175088,1.5714441416893057,33.84000015258789,1.800018310546875,33.830001831054695,-2.4400244144351166,33.72999954223633,-0.0008907000898175088
6183,2017-11-28,33.52000045776367,33.59000015258789,33.380001068115234,33.529998779296875,3352500.0,-0.004750589250663406,2.2307286011913496,0.026311298499222004,47.98205894478283,43.01451979565186,-0.0041773058439673605,0.22394733551622892,0.3866928054521708,-1.3089686162114589,10.666536784283839,0.2999992370605469,-0.4238656647658132,-0.14699993133545064,-1.1424868539824828,0.8484869913115816,-0.6447433926589667,0.35074352998806546,-0.6937173491796926,19.99989100876814,-30.248909561522428,0.4977434613235175,11,0.15999984741210938,0.18000030517578125,0.6099996566772461,-1.6600008010864258,2.349998474121101,1,0.005966609791412836,1.142850655307361,33.68000030517578,1.5714441416893057,33.84000015258789,1.800018310546875,33.830001831054695,0.005966609791412836
6184,2017-11-29,33.31999969482422,33.610000610351555,33.27000045776367,33.560001373291016,3594800.0,-0.005966609791412725,1.0000000000000417,24.004196871423122,49.76739234577085,43.18409541075358,0.23109973446457133,0.34890109548757664,0.6197446167406753,-1.1251761519783088,9.627872366542494,0.3400001525878835,-0.31213137258451695,-0.2880006790161147,-1.2129898518200761,0.6369884937878467,-0.7504952654180954,0.174493907385866,-0.41849346289199474,6.172734850732508,-46.204007380420194,0.46249458640197966,11,0.35500144958496094,0.3800010681152344,0.7974996566772461,-1.4600000381469727,2.299999237060554,2,0.023709511487482127,2.2307286011913496,33.52000045776367,1.142850655307361,33.68000030517578,1.5714441416893057,33.84000015258789,0.023709511487482127
6185,2017-11-30,32.86999893188477,33.130001068115234,32.700000762939446,32.93000030517578,4315600.0,-0.013505425181902009,-1.1500138283566734,0.2500039736151655,44.957950194181095,42.582919276792495,0.670043612396725,0.7017800126543747,1.0898668925137045,-0.6879377918223142,8.384639613316752,0.6199989318847727,-0.21536738007997513,-0.653501319885244,-1.5191812679573715,0.2121786281868836,-1.0863412939213077,-0.22066134584918018,1.2100028991699219,12.318698359958775,-43.39911576535723,0.4328399740360623,11,0.5200023651122976,0.8300018310546804,1.2075004577636648,-1.0099992752075266,2.6000022888183523,3,0.055673924262879204,1.0000000000000417,33.31999969482422,2.2307286011913496,33.52000045776367,1.142850655307361,33.68000030517578,0.055673924262879204
6186,2017-12-01,32.84999847412109,33.11999893188477,32.61999893188477,32.799999237060554,3306600.0,-0.000608471506346353,-1.4390252979652685,-0.8333015449168941,48.63633289811105,42.8787328729691,0.6537593713522014,0.6561873496442416,1.1340398341484033,-0.6758360613337615,8.019795770895382,0.5,-0.16697115947912522,-0.610501670837408,-1.4798511098842013,0.25884776820938526,-1.0451763903608011,-0.17582695131401493,1.2024033355713044,15.753362021889075,-42.97952362383555,0.43467471952339604,12,0.500001907348647,0.8500022888183665,1.2275009155273509,-0.9899988174438406,2.4200019836425852,4,0.07701682531240484,-1.1500138283566734,32.86999893188477,1.0000000000000417,33.31999969482422,2.2307286011913496,33.52000045776367,0.07701682531240484
6187,2017-12-04,32.169998168945305,33.0,32.15999984741211,32.959999084472656,3113600.0,-0.020700162458499927,-1.0740807022831738,-15.800259403376877,37.152753402430456,43.39570315528129,1.264505864570559,1.2166322109718308,1.794058134114863,0.0006937278579002282,7.637115459056646,0.8400001525878906,-0.19131518099034395,-1.175001907348637,-2.086808804711879,-0.26319500998539525,-1.6309053560302615,-0.7190984586670126,1.8251075256347775,0.6895390532710749,-59.430411971702114,0.455903448681622,12,0.950002670288093,1.3050022125244212,1.827500343322761,-0.3099985122680593,3.230003356933601,0,0.10195843272258664,-1.4390252979652685,32.84999847412109,-1.1500138283566734,32.86999893188477,1.0000000000000417,33.31999969482422,0.10195843272258664
6188,2017-12-05,32.200000762939446,32.380001068115234,32.09999847412109,32.11999893188477,3356300.0,0.0009326265372033848,-3.66660308983363,-0.10126802321649148,29.572027174856785,42.4471673958169,1.1728560088228477,1.0830662870155052,1.742398310554556,-0.05627152466363583,7.382304483453406,0.28000259399414773,-0.23973559822504598,-1.0439992904663171,-1.9943994796689566,-0.09359910126367765,-1.5191993850676369,-0.5687991958649974,1.6849985808105572,6.622658764444041,-48.87656115976105,0.4752000946013204,12,0.8899993896484446,1.2449989318847727,1.8524980545044016,-0.3400011062621999,3.4500007629394602,1,0.1024844459276748,-1.0740807022831738,32.169998168945305,-1.4390252979652685,32.84999847412109,-1.1500138283566734,32.86999893188477,0.1024844459276748
6189,2017-12-06,32.09000015258789,32.310001373291016,31.989999771118164,32.11999893188477,2676000.0,-0.003416167942398296,-1.7826281657903902,-0.3749761586879296,24.40951149438213,40.099177579061916,1.1463042920535855,1.1313589289465824,1.8499716473842795,0.03367691750742097,8.393225878072705,0.32000160217285156,-0.2705950010856881,-1.0779998779296847,-2.1415319042305327,-0.01446785162883657,-1.6097658910801087,-0.5462338647792606,1.6521991215917993,8.771953306820102,-40.65499215033689,0.5317660131504247,12,0.9450006484985352,1.3000001907348633,1.9424991607666016,-0.23000049591064453,2.9000015258789134,2,0.1177936666040198,-3.66660308983363,32.200000762939446,-1.0740807022831738,32.169998168945305,-1.4390252979652685,32.84999847412109,0.1177936666040198
6190,2017-12-07,32.220001220703125,32.330001831054695,32.06999969482422,32.110000610351555,3479900.0,0.004051139529357428,-1.736829424992044,-3.666836215665696,24.409511494382357,38.534766127745236,0.8536812935482985,0.9633258211799927,1.7202933077756626,-0.1178996279698552,8.970747670239856,0.26000213623047586,-0.24589861850851946,-0.8924987792968722,-2.0334659456107005,0.24846838701695617,-1.4629823624537863,-0.322015196139958,1.3469781031704144,20.354125699431886,-23.647790596432774,0.5704835831569148,12,0.8149995803833008,1.169999122619629,1.8124980926513672,-0.3600015640258789,2.8600006103515696,3,0.10552444389719517,-1.7826281657903902,32.09000015258789,-3.66660308983363,32.200000762939446,-1.0740807022831738,32.169998168945305,0.10552444389719517
6191,2017-12-08,32.740001678466804,32.779998779296875,32.389999389648445,32.470001220703125,2421200.0,0.016139057667991397,1.2286019466151814,2.4545359966707343,38.000058491950504,38.32084404898311,0.18018532748160254,0.4365677682435276,1.2011842956750627,-0.6581078701303369,9.027961195620886,0.55999755859375,-0.25664478641635924,-0.3539983749389606,-1.5070704863002575,0.7990737364223364,-0.930534430619609,0.2225376807416879,0.6692796901311979,74.2575977610383,33.06215717412701,0.5765360556806478,12,0.0599985122680593,0.5249986648559499,1.2924976348876882,-0.8800020217895579,2.3299980163574148,4,0.08338422120582378,-1.736829424992044,32.220001220703125,-1.7826281657903902,32.09000015258789,-3.66660308983363,32.200000762939446,0.08338422120582378
6192,2017-12-11,33.11999893188477,33.220001220703125,32.799999237060554,32.84999847412109,3937900.0,0.011606512948589609,-1.2702875465240246,1.0000000000000264,46.060577336557834,38.107346092513666,-0.3214006021222886,0.07706072256075203,0.8136172512525945,-1.060938883620544,8.343208632486773,0.479999542236321,-0.3059613750416972,0.015498924255375357,-1.1343383668976088,1.1653362154083595,-0.5594197213211132,0.5904175698318639,0.1473542769652454,91.869742198101,52.0265434838441,0.574918645576492,12,-0.31999874114990945,0.14500141143798118,0.9875001907348562,-1.2299995422363352,2.3199996948242116,0,0.06491550710193672,1.2286019466151814,32.740001678466804,-1.736829424992044,32.220001220703125,-1.7826281657903902,32.09000015258789,0.06491550710193672
6193,2017-12-12,33.419998168945305,33.490001678466804,33.279998779296875,33.34000015258789,2216800.0,0.009057948270998262,-1.1000209807549968,0.29628844713823355,45.2307537011322,37.603275131998274,-0.7119456284612511,-0.19264889561400622,0.49680539828842285,-1.3848139540262636,7.775261419601495,0.37000274658203125,-0.33311150168604087,0.28999824523925355,-0.8642890851005731,1.4442855755790767,-0.2871454199306598,0.8671419104091669,-1.4299983978271413,95.33310529949694,56.89264862163297,0.5771436651699123,12,-0.6799974441528249,-0.2499990463256765,0.6875009536743235,-1.4099988937377859,2.520000457763679,1,0.05924606419558298,-1.2702875465240246,33.11999893188477,1.2286019466151814,32.740001678466804,-1.736829424992044,32.220001220703125,0.05924606419558298
6194,2017-12-13,33.56999969482422,33.65999984741211,33.299999237060554,33.34000015258789,4972900.0,0.004488376244685011,-1.3225742939765572,2.8750655667352705,46.0605773365576,37.72578925892899,-0.9194447365181375,-0.3346029123163987,0.33171009570144605,-1.5548680119443858,7.863411696499903,0.3600006103515554,-0.35628428722203864,0.4239997863769531,-0.746054749887648,1.5940543226415542,-0.16102748175534742,1.0090270545092537,-1.5499998855590817,94.33961358799834,57.70441972126699,0.5850272681323003,12,-0.744999885559082,-0.534998893737793,0.5374994277954102,-1.5300006866455078,2.5,2,0.06196013851544291,-1.1000209807549968,33.419998168945305,-1.2702875465240246,33.11999893188477,1.2286019466151814,32.740001678466804,0.06196013851544291
6195,2017-12-14,33.290000915527344,33.59999847412109,33.189998626708984,33.5,3176000.0,-0.008340744171649317,1.0000186084594402,-0.9130413149121789,42.296937025500746,37.02141193975007,-0.6410126600051385,-0.06585637812987954,0.5901488692150139,-1.2956358256568201,8.26434925699198,0.40999984741210227,-0.40738230721125746,0.14900093078612997,-1.0175127001655042,1.3155145617377642,-0.43425588468968357,0.7322577462619435,-1.204401104736327,70.8662363369306,37.309849175464436,0.5832568154758165,12,-0.46500110626220703,-0.25500011444091797,0.8174982070922852,-1.2500019073486328,2.5699996948242188,3,0.05106640781576344,-1.3225742939765572,33.56999969482422,-1.1000209807549968,33.419998168945305,-1.2702875465240246,33.11999893188477,0.05106640781576344
6196,2017-12-15,33.130001068115234,33.150001525878906,32.880001068115234,32.939998626708984,2256400.0,-0.004806243406784705,1.347795800577172,-0.9047774750227067,42.296937025500746,37.59298789786898,-0.4884871738691743,0.06685531334223072,0.7301534941214527,-1.1600985304742224,8.584321184696925,0.4099998474121094,-0.45776665896145374,0.008501052856445312,-1.144294760040026,1.1612968657529166,-0.5678968535917903,0.5848989593046809,-0.9814252558593708,38.3722787033582,6.455560748825782,0.576397906448235,12,-0.30500125885009766,-0.0950002670288086,0.837498664855957,-1.0900020599365234,3.020000457763672,4,0.05885906127591922,1.0000186084594402,33.290000915527344,-1.3225742939765572,33.56999969482422,-1.1000209807549968,33.419998168945305,0.05885906127591922
6197,2017-12-18,33.34000015258789,33.549999237060554,33.27000045776367,33.299999237060554,1656400.0,0.0063386380230081585,-4.6000610360877285,0.21052842916796774,47.51380982589397,39.58651930353979,-0.5755983882172728,-0.16084114562058005,0.5012200383990901,-1.3127936173985972,9.044335259619674,0.4199981689453196,-0.4574842909226149,0.22450008392333842,-0.9221102144478621,1.3711103822945425,-0.34880506526226185,0.7978052331089387,-1.1309673789257744,58.97433389412732,24.494764348031225,0.5733051491856017,12,-0.5150003433227539,-0.30499935150146484,0.557499885559082,-1.3000011444091797,3.2900009155273366,0,0.051889608107936525,1.347795800577172,33.130001068115234,1.0000186084594402,33.290000915527344,-1.3225742939765572,33.56999969482422,0.051889608107936525
6198,2017-12-19,33.150001525878906,33.360000610351555,33.060001373291016,33.22999954223633,1858000.0,-0.005698819011380141,-1.3077013366198083,-1.999904634751452,47.64545512183782,42.16829081770153,-0.2644839028498538,0.011639783459649777,0.6625937255030578,-1.088208421819182,9.551911025907728,0.29999923706053977,-0.47141816071234643,0.046001434326171875,-1.0940338070441484,1.1860366756964922,-0.5240161863589918,0.6160190550113356,-0.8829300692667914,34.615497476427095,-3.302399433637902,0.5700176206851606,12,-0.2850017547607422,-0.11500072479248047,0.587498664855957,-1.1100025177001953,3.069999694824226,1,0.06907984903235587,-4.6000610360877285,33.34000015258789,1.347795800577172,33.130001068115234,1.0000186084594402,33.290000915527344,0.06907984903235587
6199,2017-12-20,33.009998321533196,33.34000015258789,32.939998626708984,33.330001831054695,1509000.0,-0.0042233242202542876,1.3529490962537445,4.000143054694756,52.12120091182718,45.24736741963984,0.022065457461380333,0.10006708656886332,0.7669192191759748,-0.9126445849067224,9.566393741842031,0.40000152587890625,-0.39194913845685164,-0.05800170898438495,-1.1596294618129335,1.0436260438441636,-0.6088155853986592,0.4928121674298893,-0.68720972928908,18.055239134695576,-22.146514659639088,0.5508138764142749,12,0.015001296997077418,0.02500247955322976,0.7275018692016673,-0.7749986648559499,2.740001678466804,2,0.08876099527895098,-1.3077013366198083,33.150001525878906,-4.6000610360877285,33.34000015258789,1.347795800577172,33.130001068115234,0.08876099527895098
6200,2017-12-21,33.439998626708984,33.52000045776367,33.169998168945305,33.290000915527344,4171000.0,0.013026365557107233,1.2580692795176733,-0.46873770667681824,57.95147832256282,47.46419184526343,-0.24214291940914734,-0.38013932239164205,0.3067917936944369,-1.3000713458306592,9.499697444144555,0.5100021362304759,-0.2758871819097237,0.39149875640869425,-0.6662698670959202,1.4492673799133051,-0.13738555534361296,0.9203830681610015,-1.063721584258147,83.58195358582434,38.62340169687554,0.5288843117523062,12,-0.20999908447265625,-0.4049978256225586,0.2350015640258789,-0.9799995422363281,1.6200027465820312,3,0.0786483605299737,1.3529490962537445,33.009998321533196,-1.3077013366198083,33.150001525878906,-4.6000610360877285,33.34000015258789,0.0786483605299737
6201,2017-12-22,33.610000610351555,33.740001678466804,33.400001525878906,33.549999237060554,2948900.0,0.005083791585648756,1.1249776485032938,0.40001525902180196,72.50000596045595,50.40190613680767,-0.3081641717961574,-0.5989650299510103,0.10995129122973424,-1.4326255454898984,9.657504640858388,0.34000015258789773,-0.11963977930476233,0.573000717163076,-0.4530616677138539,1.599063102040006,0.05996952472460748,1.0860319096015445,-1.1823746557022687,83.74992847469748,31.820531605306066,0.5130311924384661,12,-0.29999923706053977,-0.5749998092651296,0.06499958038330789,-1.1500015258788991,1.5299987792968892,4,0.06694436058138686,1.2580692795176733,33.439998626708984,1.3529490962537445,33.009998321533196,-1.3077013366198083,33.150001525878906,0.06694436058138686
6202,2017-12-26,33.650001525878906,33.84999847412109,33.450000762939446,33.450000762939446,1712500.0,0.00119014920562166,-2.9999618531725782,3.333269756501639,72.5856612670726,53.44134031080104,-0.2962296629367174,-0.6759868067838539,0.040444226177577036,-1.434725571504167,9.602602122881013,0.3999977111816406,0.04196631244971627,0.6145015716552749,-0.4076834522193238,1.6366865955298735,0.10340905971797554,1.1255940835925742,-1.1436330278005684,78.02230969478285,19.520785449501957,0.5110925119372988,12,-0.2850017547607422,-0.6150007247924805,-0.02250194549560547,-1.0950021743774414,2.25,1,0.07429420168309187,1.1249776485032938,33.610000610351555,1.2580692795176733,33.439998626708984,1.3529490962537445,33.009998321533196,0.07429420168309187
6203,2017-12-27,33.720001220703125,33.799999237060554,33.59999847412109,33.779998779296875,2566900.0,0.002080228578010157,3.0000762951091993,-0.2999866486104912,75.70977993903696,56.73569615552097,-0.356710582545972,-0.7696974826120737,-0.06014611484535237,-1.4633181381877591,10.043809931497702,0.20000076293946734,0.14193011660508859,0.6745012283325167,-0.37128196244459843,1.7202844191096318,0.15160963294395913,1.1973928237210743,-1.1061423245413664,85.71458514112354,20.05831340850807,0.5228915953885568,12,-0.35500144958496094,-0.6850004196166992,-0.2550010681152344,-0.6900014877319336,0.05999755859375,2,0.08629892473507517,-2.9999618531725782,33.650001525878906,1.1249776485032938,33.610000610351555,1.2580692795176733,33.439998626708984,0.08629892473507517
6204,2017-12-28,34.110000610351555,34.200000762939446,33.959999084472656,33.97999954223633,2445100.0,0.01156581777965604,-1.8235162122741226,-2.1667726347913363,77.551009059627,60.652815270423886,-0.7398595597928619,-1.1567864332661344,-0.48102587776666184,-1.807465802822442,10.952052495720107,0.479999542236321,0.2017210672417491,1.0250005722045827,-0.11946006350206062,2.1694612079112225,0.4527702543512646,1.5972308900579009,-1.3972505479530497,91.26214311374807,19.054420056123064,0.5722303178533203,12,-0.5699996948242116,-1.0150003433227468,-0.647500991821282,-0.7850017547607351,0.18999862670899859,3,0.06185870925230197,3.0000762951091993,33.720001220703125,-2.9999618531725782,33.650001525878906,1.1249776485032938,33.610000610351555,0.06185870925230197
6205,2017-12-29,34.700000762939446,34.950000762939446,34.630001068115234,34.77000045776367,4096800.0,0.017296984521566916,-2.047629427792848,-0.538454766865309,77.99998692103775,64.61982081437245,-1.2391248979340546,-1.6892675640386798,-1.0914963955094308,-2.3427681049470195,11.61700948179844,0.8400001525878906,0.26202506629170585,1.5235006332397418,0.17668687070375455,2.8703143957757256,0.8500937519717482,2.1969075145077355,-1.8385256304868491,83.87095980291535,11.430024605967347,0.6734068812679922,12,-0.7550010681152273,-1.2300004959106374,-1.1925010681152273,-1.1100006103515554,-0.7999992370605398,4,0.030259343342204925,-1.8235162122741226,34.110000610351555,3.0000762951091993,33.720001220703125,-2.9999618531725782,33.650001525878906,0.030259343342204925
6206,2018-01-02,35.380001068115234,35.439998626708984,34.950000762939446,35.2400016784668,6107400.0,0.019596550150570824,2.769293972651032,-1.999999999999797,79.736846332071,68.20015820394767,-1.7504802074353094,-2.28727797003188,-1.7864216540281461,-2.9590902750709844,12.376283984553497,0.7399978637695384,0.33046569983658003,2.077000808715823,0.41981059790946773,3.734191019522182,1.248405703312642,2.9055959141190044,-2.267902860004213,96.98504407034387,25.88630899749252,0.8285951054031788,1,-1.19000244140625,-1.6650018692016602,-1.8625001907348633,-1.7900009155273438,-1.2800025939941477,1,-0.009044649100155233,-2.047629427792848,34.700000762939446,-1.8235162122741226,34.110000610351555,3.0000762951091993,33.720001220703125,-0.009044649100155233
6207,2018-01-03,35.45000076293945,35.5099983215332,35.15999984741211,35.220001220703125,4195400.0,0.0019785102518639075,1.0000217986027096,1.6428610354223434,78.43138092973798,71.62081662704769,-1.6647687768001447,-2.2123785757652215,-1.8679392020140426,-2.9573327935186526,12.510909489725849,0.34999847412109375,0.4484857854559152,1.9830003738403335,0.1572878986586872,3.8087128490219833,1.0701441362495103,2.8958566114311566,-2.011996496224718,96.8587663148224,27.6347637542748,0.9128562375908242,1,-1.2250022888183594,-1.7000017166137695,-1.9175004959106445,-1.8600006103515625,-1.8400001525878977,2,-0.008744749410981467,2.769293972651032,35.380001068115234,-2.047629427792848,34.700000762939446,-1.8235162122741226,34.110000610351555,-0.008744749410981467
6208,2018-01-04,35.5,35.599998474121094,35.279998779296875,35.5099983215332,3870900.0,0.001410415683624322,2.368442186841207,-0.043471049707262864,77.8097928850973,74.4751046240777,-1.5045883610525834,-2.1106901971686938,-1.9216980628192175,-2.9353539633053742,12.600840713627582,0.31999969482421875,0.5924308770723883,1.867999649047853,-0.06868896905997701,3.8046882671556865,0.8996553399939344,2.8363439581017715,-1.7304766845143078,93.90252979651838,26.704801844318,0.9683443090539167,1,-1.1150016784667969,-1.705000877380371,-1.9574995040893555,-1.9099998474121094,-1.4099998474121094,3,0.011267648616307246,1.0000217986027096,35.45000076293945,2.769293972651032,35.380001068115234,-2.047629427792848,34.700000762939446,0.011267648616307246
6209,2018-01-05,35.86999893188477,35.91999816894531,35.5,35.58000183105469,3336000.0,0.010422505123514725,1.1538612021323422,-29.00457840518957,86.23591321781366,77.61781961243891,-1.5938418835281354,-2.3009521826042985,-2.285431878194821,-3.2308119169060276,12.650870891032662,0.4199981689453125,0.7206423526588281,2.0489986419677777,0.010806625054577523,4.087190658880978,1.0299026335111776,3.068094650424378,-1.7709900878447087,96.1240814395345,28.176308219990744,1.0190960084566,1,-1.2099990844726634,-1.9149999618530344,-2.1799983978271555,-2.279998779296882,-1.809997558593757,4,-0.05826596640152393,2.368442186841207,35.5,1.0000217986027096,35.45000076293945,2.769293972651032,35.380001068115234,-0.05826596640152393
6210,2018-01-08,35.61999893188477,35.77000045776367,35.41999816894531,35.720001220703125,1826300.0,-0.006969612697082517,2.5000095367067843,-0.34483892608618005,84.1095455182028,78.90776845218855,-1.119853414927043,-1.8795374932629727,-2.029041192579413,-2.9063292211247287,12.681105430556498,0.45000076293946023,0.871454279329015,1.6289987564086985,-0.41410392473028423,3.6721014375476813,0.6074474158392107,2.6505500969781863,-1.1567922228636576,69.07216089413693,-2.5086197402298467,1.0215513405694914,1,-0.9349994659423899,-1.6649999618530344,-1.9324979782104563,-2.029998779296882,-1.1800003051757884,0,-0.03705782522196088,1.1538612021323422,35.86999893188477,2.368442186841207,35.5,1.0000217986027096,35.45000076293945,-0.03705782522196088
6211,2018-01-09,35.470001220703125,35.599998474121094,35.36000061035156,35.47999954223633,1761100.0,-0.004211053219526639,-1.0869420994145258,0.09998092695022645,79.66575177691543,79.69444517550443,-0.7579776593321199,-1.5963754423265328,-1.8552436418304765,-2.6838809517432622,13.65041750538308,0.25999832153321023,1.0271302788477783,1.342501068115233,-0.7134314345756891,3.398433570806155,0.3145348167697719,2.370467319460694,-0.7154362196971675,40.78974446491224,-31.047848405621444,1.0279662513454624,1,-0.7100028991699219,-1.5150022506713867,-1.9250001907348633,-1.7050018310546875,-1.4500007629394531,1,-0.04426274713257805,2.5000095367067843,35.61999893188477,1.1538612021323422,35.86999893188477,2.368442186841207,35.5,-0.04426274713257805
6212,2018-01-10,35.27000045776367,35.349998474121094,35.009998321533196,35.11999893188477,2150100.0,-0.005638589119154491,1.1935666469777975,-15.002670736359457,79.44441088925811,80.10940416997344,-0.3397412710729384,-1.2933541989986992,-1.6319869411472325,-2.410260371944098,15.210797441761134,0.460002899169929,1.1337711316793389,1.0350002288818345,-1.023957124718784,3.093957582482453,0.005521552081525272,2.0644789056821438,-0.28234882316984056,28.571668112898845,-45.9925019053002,1.0294786768003086,1,-0.3300018310546875,-1.3150014877319336,-1.744999885559082,-1.5050010681152344,-1.3400001525878906,2,-0.03317272380088798,-1.0869420994145258,35.470001220703125,2.5000095367067843,35.61999893188477,1.1538612021323422,35.86999893188477,-0.03317272380088798
6213,2018-01-11,35.400001525878906,35.439998626708984,35.080001831054695,35.130001068115234,2762400.0,0.0036858822349863374,1.0571559363044423,1.7999847413662415,83.28695129194962,80.74673108467594,-0.230625795558133,-1.335905243396816,-1.7457685392462636,-2.46577697097662,16.455187425270307,0.35999679565428977,1.190830917298058,1.0660011291503935,-1.018209162965782,3.150211421266569,0.02389598309230223,2.1081062752084847,0.5199966430664062,42.85750216934788,-37.249621322948556,1.0421051460580881,1,-0.1250019073486328,-1.445002555847168,-2.1025009155273438,-1.8500022888183594,-1.7600021362304616,3,-0.05056499543421722,1.1935666469777975,35.27000045776367,-1.0869420994145258,35.470001220703125,2.5000095367067843,35.61999893188477,-0.05056499543421722
6214,2018-01-12,35.650001525878906,35.77000045776367,35.52000045776367,35.59000015258789,3017700.0,0.0070621465882492185,-1.4999904632932155,0.22222693171703473,82.40473604195483,81.23614765366673,-0.2673148396922187,-1.4989382524699622,-1.9998433046967534,-2.6365278112345294,17.629345929841836,0.3699989318847656,1.2627990995767178,1.212001037597659,-0.9187522807299402,3.3427543559252584,0.146624378433863,2.277377696761455,0.25319671630859375,84.21071123826748,4.355458353387036,1.065376659163798,1,-0.21500205993652344,-1.695002555847168,-2.3825016021728516,-2.130002975463867,-1.8199996948242116,4,-0.04375880242693919,1.0571559363044423,35.400001525878906,1.1935666469777975,35.27000045776367,-1.0869420994145258,35.470001220703125,-0.04375880242693919
6215,2018-01-16,34.990001678466804,35.52000045776367,34.97999954223633,35.47999954223633,4756500.0,-0.018513318910603593,-1.117641778987838,-8.16644414775244,67.69233176930666,79.89786825780403,0.48963841238531813,-0.743150173693877,-1.3536058110002216,-1.9020685139786337,18.65855213530199,0.6700019836425781,1.314934690643831,0.46700115203858417,-1.6057708671692765,2.539773171246445,-0.5693848575653462,1.5033871616425145,0.89673263549804,1.266091726463279,-74.87042458293287,1.0363860096039321,1,0.45999717712401633,-0.9950027465820384,-1.7775011062622141,-1.5250024795532298,-1.3000030517578196,1,-0.0265790300246862,-1.4999904632932155,35.650001525878906,1.0571559363044423,35.400001525878906,1.1935666469777975,35.27000045776367,-0.0265790300246862
6216,2018-01-17,35.080001831054695,35.2400016784668,34.990001678466804,35.139999389648445,2844600.0,0.002572167712792117,-1.0833518771655954,0.12244453094589512,68.10128367076535,78.75007967347373,0.3940463359365154,-0.716295558493222,-1.4420991684978617,-1.9174476387227486,20.19959644313909,0.2499999999999929,1.3338886262673029,0.4595012664794993,-1.518669130676436,2.4376716636354345,-0.5295839320984683,1.448586465057467,0.7704630920410054,12.658502902064697,-60.62711582066726,0.9890851985779673,1,0.3699970245361257,-0.9250030517578196,-1.8675012588501048,-1.6150026321411204,-1.0700035095214986,2,-0.01824410407467958,-1.117641778987838,34.990001678466804,-1.4999904632932155,35.650001525878906,1.0571559363044423,35.400001525878906,-0.01824410407467958
6217,2018-01-18,35.06999969482422,35.139999389648445,34.919998168945305,35.040000915527344,3102500.0,-0.0002851235948801989,1.5882775334350105,-0.5,67.35216819973712,77.58812137510039,0.38495926526763924,-0.600846543566945,-1.442603392396208,-1.83739422703011,21.20873632352519,0.2200012207031392,1.3098332383073767,0.3629991531372099,-1.5288239337881038,2.2548222400625235,-0.582912390325447,1.3089106965998667,0.7456466130371098,17.647190819619848,-51.8328263379249,0.9459115434626567,1,0.34999847412109375,-0.7100009918212891,-2.03749942779541,-1.6050004959106445,-0.8800010681152344,3,-0.029940098266254322,-1.0833518771655954,35.080001831054695,-1.117641778987838,34.990001678466804,-1.4999904632932155,35.650001525878906,-0.029940098266254322
6218,2018-01-19,35.439998626708984,35.58000183105469,35.34000015258789,35.56999969482422,2527100.0,0.010550297550740328,2.199908450525138,-4.33354526958291,67.1834416464514,75.47118008939347,0.00620678251329565,-0.8332071402538759,-1.8106440775055859,-2.130806746432839,22.87483641437958,0.5100021362304688,1.2252516132929543,0.6184982299804673,-1.1497039634107935,2.386700423371728,-0.2656028667151631,1.5025993266760977,0.32190879281738205,61.176359711520234,-5.31916777093177,0.8841010966956302,1,-0.09499931335449219,-1.039999008178711,-2.407498359680176,-1.9749994277954102,-1.5900001525878977,4,-0.042607177766514015,1.5882775334350105,35.06999969482422,-1.0833518771655954,35.080001831054695,-1.117641778987838,34.990001678466804,-0.042607177766514015
6219,2018-01-22,35.939998626708984,35.95000076293945,35.61999893188477,35.650001525878906,2277100.0,0.014108352691164505,1.1290346397587678,-2.2307286011913496,66.40209344194797,73.50368541425405,-0.539560049503379,-1.162021435555431,-2.283170260692316,-2.553728779883471,25.00836001400371,0.5100021362304688,1.1594860508518394,0.9719982147216797,-0.6431480988073588,2.587144528250718,0.16442505795716045,1.779571371486199,-1.020000457763679,99.02892125818029,33.29655620674963,0.8075731567645194,1,-0.5049991607666016,-1.5249977111816406,-2.9849987030029297,-2.47499942779541,-2.75,0,-0.06399552935295005,2.199908450525138,35.439998626708984,1.5882775334350105,35.06999969482422,-1.0833518771655954,35.080001831054695,-0.06399552935295005
6220,2018-01-23,36.06999969482422,36.27000045776367,36.0,36.04999923706055,3529600.0,0.0036171695348541366,-3.500047684140255,0.0689677852172426,60.681094806460145,71.39427908420346,-0.6694114224984986,-1.143515556446502,-2.374593859082921,-2.6054327406691513,27.06487846572102,0.3300018310546875,1.0979519930361477,0.9704992294311552,-0.5460815057234782,2.4870799645857886,0.21220886185383847,1.728789597008472,-1.1294014739990317,85.18515378855318,22.439162976626307,0.7582903675773172,1,-0.47500038146972656,-1.4949989318847656,-3.1399993896484375,-2.6050004959106445,-3.0999984741210938,1,-0.06210141066596542,1.1290346397587678,35.939998626708984,2.199908450525138,35.439998626708984,1.5882775334350105,35.06999969482422,-0.06210141066596542
6221,2018-01-24,35.86000061035156,36.04999923706055,35.75,35.849998474121094,5419300.0,-0.005821987420276842,-1.857148047229791,0.5000953652489033,56.08308571751986,68.79857628734366,-0.4450778293475466,-0.7971811890017122,-2.1205697467434135,-2.314209708987377,28.65952455770827,0.31999969482421875,0.9591098317487763,0.6480001449584947,-0.730916821509517,2.0269171114265063,-0.04145833827551115,1.3374586281925005,-0.8662263000488366,69.62969242289395,10.736129962999556,0.6894584832340042,1,-0.2650012969970703,-1.2849998474121094,-2.9300003051757812,-2.3950014114379883,-2.700000762939453,2,-0.06051316081171987,-3.500047684140255,36.06999969482422,1.1290346397587678,35.939998626708984,2.199908450525138,35.439998626708984,-0.06051316081171987
6222,2018-01-25,36.150001525878906,36.5099983215332,35.9900016784668,36.4900016784668,3579400.0,0.008087030412476715,1.7368716934536657,-33.992753623188406,59.002789695035574,66.10033610990877,-0.667296617939968,-0.9383973618285779,-2.3558204889084564,-2.5297366796157235,30.337379142335795,0.6499977111816406,0.8458384276460151,0.8130010604858384,-0.4146807347682824,2.0406828557399592,0.19916016285877447,1.4268419581129024,-1.1051781696777425,69.23099495285419,14.155870147385436,0.6138408976270604,1,-0.43500328063964844,-1.4250030517578125,-3.220001220703125,-2.685002326965332,-2.25,3,-0.05919787314016389,-1.857148047229791,35.86000061035156,-3.500047684140255,36.06999969482422,1.1290346397587678,35.939998626708984,-0.05919787314016389
6223,2018-01-26,36.63000106811523,36.70000076293945,36.5,36.66999816894531,5028800.0,0.013277995075400062,2.9999237078008774,0.11763847905846428,60.21507912417842,63.63481867460028,-1.0666410047396724,-1.2534752973765606,-2.774363391193475,-2.936185841439645,32.17499717893393,0.5499992370605469,0.7756301959835952,1.1475006103515568,0.04315785748357115,2.2518433632195425,0.5953292339175675,1.699671986785546,-1.4972672139941423,93.51855776430791,41.83329795424021,0.5521713764339917,1,-0.8200016021728445,-1.8100013732910085,-3.700000762939446,-3.165001869201653,-2.8500022888183523,4,-0.06661213132014221,1.7368716934536657,36.150001525878906,-1.857148047229791,35.86000061035156,-3.500047684140255,36.06999969482422,-0.06661213132014221
6224,2018-01-29,36.22000122070313,36.36999893188477,36.13999938964844,36.36999893188477,3680700.0,-0.011193006700973895,2.0667073573918193,3.7502145922740118,57.73198612944998,62.52811360350509,-0.6339504381713184,-0.7138962828253455,-2.317364933187015,-2.4536343441704744,33.17878934672313,0.49000167846678977,0.7116485206461078,0.6320007324218793,-0.31173403914019815,1.5757355039839567,0.16013334664084056,1.103868118202918,-0.9618860138765797,49.47377297349465,-0.01165843388923804,0.471867385781039,1,-0.4100017547607493,-1.4000015258789134,-3.270000934600837,-2.755002021789558,-2.510002136230476,0,-0.06543353580085931,2.9999237078008774,36.63000106811523,1.7368716934536657,36.150001525878906,-1.857148047229791,35.86000061035156,-0.06543353580085931
6225,2018-01-30,35.75,36.13999938964844,35.61000061035156,36.08000183105469,3901500.0,-0.012976289477165559,1.3555661049133634,2.2000457770656903,53.33331516812807,60.887228214323166,-0.05007183097502832,-0.16990980356452212,-1.8093708368763117,-1.9173890865655068,32.87141678176061,0.6100006103515696,0.6092334180223347,0.10949954986572408,-0.7381713365185121,0.9571704362499602,-0.314335893326394,0.5333349930578422,-0.37653394868441836,12.843978903677158,-36.18234018228867,0.42383544319211813,1,0.05999946594238281,-0.8150005340576172,-2.7199997901916504,-2.285000801086426,-1.970001220703125,1,-0.07160843002212636,2.0667073573918193,36.22000122070313,2.9999237078008774,36.63000106811523,1.7368716934536657,36.150001525878906,-0.07160843002212636
6226,2018-01-31,35.060001373291016,35.61000061035156,34.939998626708984,35.61000061035156,4888100.0,-0.019300660886964582,1.436374229256688,1.6666551070421232,47.76120495568771,58.710454520539905,0.7116265050593,0.5216303056767018,-1.0928048122712113,-1.189235277099499,31.631438965940617,0.8100013732910156,0.4780343186422158,-0.5644990921020536,-1.4443426709225733,0.31534448671846604,-1.00442088151231,-0.12457730269179734,1.6399993896484375,6.818329598113461,-42.94491493830043,0.43992178941025833,1,0.7599983215332031,-0.010000228881835938,-1.9275012016296387,-1.5950021743774414,-1.2700004577636719,2,-0.05961209557111058,1.3555661049133634,35.75,2.0667073573918193,36.22000122070313,2.9999237078008774,36.63000106811523,-0.05961209557111058
6227,2018-02-01,35.139999389648445,35.38999938964844,34.939998626708984,35.150001525878906,3930400.0,0.002281745956187242,-1.1951060662448827,0.018185727463764748,47.19825247379869,56.489877945800714,0.7181201675383804,0.4397638935944954,-1.1428237650626372,-1.2359737504718211,30.252574078049943,0.4500007629394531,0.4471912352227463,-0.46900100708007386,-1.3723956039470053,0.4343935897868576,-0.9206983055135396,-0.01730370864660813,1.5248013305663974,11.363665919623097,-37.650776977860794,0.4516972984334672,2,0.6800003051757741,-0.06499862670899148,-1.967498302459724,-1.6750001907348704,-1.290000915527358,3,-0.05634603234568081,1.436374229256688,35.060001373291016,1.3555661049133634,35.75,2.0667073573918193,36.22000122070313,-0.05634603234568081
6228,2018-02-02,35.900001525878906,36.290000915527344,35.439998626708984,35.66999816894531,7475900.0,0.021627835783467386,-1.463766032728881,-22.995423340977435,52.42718374687603,54.937110201903835,0.033784275514193496,-0.30433820219419516,-1.8608184734159678,-1.9697750277765778,29.1115031378234,1.1500015258788991,0.42786792694482045,0.27100105285644815,-0.6399127796244883,1.1819148853373846,-0.18445586338402364,0.72645796909692,0.7303031524658152,67.13305554518114,21.638331388546007,0.45545691624046936,2,-0.0800018310546875,-0.7500019073486328,-2.7000012397766113,-2.435002326965332,-2.0800018310546875,4,-0.05571030403879729,-1.1951060662448827,35.139999389648445,1.436374229256688,35.060001373291016,1.3555661049133634,35.75,-0.05571030403879729
6229,2018-02-05,33.779998779296875,35.33000183105469,33.669998168945305,35.310001373291016,8558500.0,-0.059052998787585076,1.1146496196245173,-6.652088101635321,40.84718540743646,52.7333424909012,2.028486443683917,1.7402840212632142,0.26613996287498054,0.15750104356335726,27.384438966807046,2.230003356933601,0.3639964109884275,-1.7445016860961928,-2.9656918754140804,-0.5233114967783052,-2.355096780755133,-1.1339065914372526,2.816499778015128,4.1984921769670835,-44.95384361263807,0.6105950946589422,2,1.4050006866455078,1.4050006866455078,-0.5799984931945801,-0.3149995803833008,0.060001373291015625,0,0.0,-1.463766032728881,35.900001525878906,-1.1951060662448827,35.139999389648445,1.436374229256688,35.060001373291016,0.0
6230,2018-02-06,34.299999237060554,34.36999893188477,33.25,33.34999847412109,10560000.0,0.015393738204702911,1.0550436240318757,-0.6209144786215346,44.46021257169486,51.441912141365094,1.3756744494900062,1.1766494740356777,-0.24394280907133492,-0.3398338210032321,25.90369782875873,1.1199989318847727,0.28270692679170395,-1.158501243591303,-2.495179322709639,0.178176835527033,-1.8268402831504744,-0.4901622040321314,2.17943930471678,34.539438185610294,-18.434786832891874,0.6683390395591691,2,0.6750011444091726,0.6750011444091726,-0.9824986457824778,-0.8350000381469798,-0.47999954223633523,1,-0.0172011710119927,1.1146496196245173,33.779998779296875,-1.463766032728881,35.900001525878906,-1.1951060662448827,35.139999389648445,-0.0172011710119927
6231,2018-02-07,33.900001525878906,34.25,33.59000015258789,33.61999893188477,6619600.0,-0.011661741110170598,-2.882350301248752,0.29473933592195956,42.126526777325395,49.56677181717507,1.6409741252909171,1.5315176872303482,0.16120673567274935,0.08121267765762497,24.49453730148984,0.7099990844726634,0.15201479504039384,-1.4799989700317369,-2.9873428268032924,0.02734488673981872,-2.2336708984175146,-0.7263270416459591,2.3856707033917885,21.381622701457363,-34.571582153245004,0.7536719283857765,2,1.0749988555908203,1.0749988555908203,-0.19250154495239258,-0.43000125885009766,0.6899986267089844,2,-0.0035399038696332097,1.0550436240318757,34.299999237060554,1.1146496196245173,33.779998779296875,-1.463766032728881,35.900001525878906,-0.0035399038696332097
6232,2018-02-08,34.09999847412109,34.759998321533196,34.009998321533196,34.419998168945305,8095400.0,0.005899614726846192,-2.0,-1.142845465320665,40.77134667777092,47.40635710090757,1.2511782517553414,1.3063500995771093,-0.0260501148903316,-0.09492177333881813,23.63338598345838,0.8599967956542898,0.03903615020491458,-1.2215019226074304,-2.8339708417631115,0.39096699654825073,-2.0277363821852745,-0.4152674630295863,2.0035334213933638,27.960467701821035,-26.202984680655117,0.8062344595778409,2,0.7100009918212962,0.8750019073486399,-0.14749956130980735,-0.3849992752075124,0.4700012207031321,3,-0.009090837902207105,-2.882350301248752,33.900001525878906,1.0550436240318757,34.299999237060554,1.1146496196245173,33.779998779296875,-0.009090837902207105
6233,2018-02-09,33.610000610351555,33.799999237060554,32.84999847412109,33.709999084472656,8803400.0,-0.014369439463212785,5.785749318800847,0.3124955296474008,33.931039708125454,44.76180749853817,1.4167218829072823,1.7448279745908692,0.4764147642429819,0.4180879268928237,22.987870774783094,1.25,-0.06420617101596804,-1.621999740600593,-3.4057350289633916,0.16173554776220556,-2.513867384781989,-0.7301320964191973,2.3223193714320303,30.645205947227954,-17.105987694842124,0.8918676441813991,2,0.9599990844726634,1.164999008178718,0.3774981498718333,0.1399984359741282,1.1599998474121165,4,0.0071406682359778095,-2.0,34.09999847412109,-2.882350301248752,33.900001525878906,1.0550436240318757,34.299999237060554,0.0071406682359778095
6234,2018-02-12,34.09000015258789,34.34000015258789,33.790000915527344,33.790000915527344,4868800.0,0.014281449970831028,-2.6666709052299633,-3.0000381475545286,36.973678068436726,42.94407004301691,0.6736489578078206,1.2036778718197638,0.021164525653638577,-0.0398667714315053,21.67653731435925,0.7299995422363352,-0.20553906504873964,-1.064000129699707,-2.9062464276857938,0.7782461682863797,-1.985123278692754,-0.1428769807066601,1.5957341085826968,64.92155903294457,21.000615585844038,0.9211231489930448,2,0.4799995422363281,0.6849994659423828,-1.430511474609375e-06,-0.2950010299682617,0.5200004577636648,0,-0.007920224598273462,5.785749318800847,33.610000610351555,-2.0,34.09999847412109,-2.882350301248752,33.900001525878906,-0.007920224598273462
6235,2018-02-13,34.060001373291016,34.259998321533196,33.97999954223633,34.200000762939446,2671100.0,-0.0008799876551071062,1.1538822700863358,-0.4666658189539837,37.870615858150735,41.845115698846136,0.4902679262748748,1.2231421267516822,0.0905813862787852,0.008074721171290378,21.504394050514623,0.2799987792968679,-0.4084711841173956,-1.0474988937377958,-2.953035552449961,0.8580377649743696,-2.0002672230938785,-0.09473056438171312,1.3988740249156137,63.350942190355774,21.745013283350893,0.9527683293560839,2,0.5099983215332031,0.7149982452392578,0.2474980354309082,-0.10500240325927734,0.4099998474121094,1,-0.006459225244648481,-2.6666709052299633,34.09000015258789,5.785749318800847,33.610000610351555,-2.0,34.09999847412109,-0.006459225244648481
6236,2018-02-14,34.439998626708984,34.470001220703125,33.81999969482422,33.84999847412109,4727600.0,0.011156701059793717,-1.000011737571379,-4.2143051771119815,38.61514634791809,40.89143724041496,0.014610939597439199,0.835579625839415,-0.24412469590005514,-0.349671954688759,21.235119421893927,0.6500015258789062,-0.5812513825845613,-0.6355014801025405,-2.564335563159794,1.2933326029547132,-1.5999185216311673,0.32891556142608636,0.8101666175708004,83.24608793776687,43.27008263658756,0.9644170415286264,2,0.13000106811523438,0.33500099182128906,-0.11999940872192383,-0.4849996566772461,-0.270000457763679,2,-0.018002292584412105,1.1538822700863358,34.060001373291016,-2.6666709052299633,34.09000015258789,5.785749318800847,33.610000610351555,-0.018002292584412105
6237,2018-02-15,34.02000045776367,34.060001373291016,33.580001831054695,33.860000610351555,3489300.0,-0.012195069270984127,2.99996821107838,0.27118611191931824,32.4831922661383,38.675438186999656,0.28947070509173045,1.2362651282087782,0.23913983088997526,0.07215787541135654,21.186542737799424,0.8599967956542898,-0.7255787615310823,-1.0029996871948228,-2.988782242977571,0.9827828685879254,-1.995890965086197,-0.010108409303448695,1.03815144490342,72.22222222222234,37.40715549644325,0.9928912778913741,2,0.06999969482421875,0.7549991607666016,0.33749818801879883,-0.0650014877319336,0.7399978637695241,3,0.01675484089225332,-1.000011737571379,34.439998626708984,1.1538822700863358,34.060001373291016,-2.6666709052299633,34.09000015258789,0.01675484089225332
6238,2018-02-16,33.93000030517578,34.110000610351555,33.610000610351555,33.610000610351555,4257000.0,-0.0026455070951462156,-2.1250029802349424,1.9999999999999556,33.941064179031,37.9080913838435,0.078940265359428,1.2725858455252634,0.39169772567508687,0.16268659278898667,20.49375344834275,0.5,-0.801933152094243,-1.0174999237060547,-3.0507801293149157,1.0157802819028063,-2.034140026510485,-0.0008598209016241753,0.9514993232076279,39.325698218663256,6.101933477528817,1.0166401028044303,2,-0.12500190734863992,0.8449993133544922,0.5174984931945801,0.02499866485595703,0.7399978637695241,4,0.01886234553174493,2.99996821107838,34.02000045776367,-1.000011737571379,34.439998626708984,1.1538822700863358,34.060001373291016,0.01886234553174493
6239,2018-02-20,33.639999389648445,33.77000045776367,33.47999954223633,33.529998779296875,5542500.0,-0.008547035452961649,-1.7619255222524977,0.3437522351763253,34.8201161645713,36.836969560829765,0.3877722307782605,1.4560965332242048,0.7457225435485668,0.4619137690573538,19.350188119948758,0.4500007629394531,-0.8980417360269328,-1.1925008773803611,-3.249457772477001,0.8644560177162788,-2.2209793249286847,-0.16402242983203763,1.078980146393981,16.161573348027673,-18.828785081556966,1.028478447548321,2,0.16499900817869673,1.1350002288818288,0.9749999046325613,0.3149995803832937,1.4900016784667898,1,0.033590995499926946,-2.1250029802349424,33.93000030517578,2.99996821107838,34.02000045776367,-1.000011737571379,34.439998626708984,0.033590995499926946
6240,2018-02-21,33.830001831054695,34.540000915527344,33.59999847412109,33.61999893188477,4971700.0,0.005648110726919731,-6.519904786608293,1.909106672215163,40.4651096770989,36.6523676608046,0.13867239324263636,1.148562043677721,0.6190809194545821,0.28297474979850534,17.44490647848324,0.9400024414062571,-1.0941312802026246,-0.890498542785636,-2.907286462288944,1.126289376717672,-1.8988925025372936,0.11789541696602157,0.7394592200340213,33.01904107272094,-5.306248958511091,1.0083939597516556,2,-0.025003433227553273,0.9449977874755788,0.8649973869323659,0.12499713897704368,1.1399993896484304,2,0.023056421433026664,-1.7619255222524977,33.639999389648445,-2.1250029802349424,33.93000030517578,2.99996821107838,34.02000045776367,0.023056421433026664
6241,2018-02-22,33.689998626708984,34.029998779296875,33.59000015258789,33.93000030517578,2593100.0,-0.004138433247650397,1.0,-1.1428493578681587,38.863278519264185,36.44036008763719,0.27463476483873706,1.1780582746833872,0.8053607207135798,0.4306251964889469,16.005273651729755,0.4399986267089844,-1.0536860693527927,-0.9220016479492159,-2.9140033819682216,1.0700000860697898,-1.9180025149587223,0.0739992190602905,0.8500022888183594,19.81120871765159,-21.01886507966877,0.9960008670095043,2,0.005001068115234375,1.085000991821289,1.0325002670288086,0.2650003433227539,1.0,3,0.02315234864318949,-6.519904786608293,33.830001831054695,-1.7619255222524977,33.639999389648445,-2.1250029802349424,33.93000030517578,0.02315234864318949
6242,2018-02-23,34.009998321533196,34.029998779296875,33.580001831054695,33.720001220703125,2803900.0,0.009498358796919737,1.7272706254984715,-1.208312802988129,34.43159401035558,36.49597723232942,-0.0664633531365979,0.7267768388654829,0.5240598489218158,0.11382427908572623,13.973506762189903,0.4499969482421804,-1.0713489899853812,-0.49500179290772195,-2.3653417356465027,1.3753381498310588,-1.4301717642771123,0.44016817846166845,0.5300025939941477,49.999820061682186,11.98066265142257,0.9351699713693913,2,1.9073486399179274e-06,0.7650012969970774,0.7925004959106516,-0.05499935150145774,1.210002899169929,4,0.004704494422477223,1.0,33.689998626708984,-6.519904786608293,33.830001831054695,-1.7619255222524977,33.639999389648445,0.004704494422477223
6243,2018-02-26,34.189998626708984,34.259998321533196,34.0,34.029998779296875,2739600.0,0.005292570245786221,-1.3636489743544637,0.5517291274779472,54.96368642584464,38.49486704981919,-0.17381764971635505,0.37376829771353925,0.37597652021578654,-0.0681252593116497,11.636747488999804,0.259998321533196,-1.030712204745555,-0.19300136566162251,-1.7759520361782464,1.3899493048550013,-0.9844767009199344,0.5984739695966894,0.21480209350585966,66.98095892727973,23.66405602497423,0.7914753352583132,2,-0.17999839782714844,0.5850009918212891,0.6999998092651367,-0.2349996566772461,1.0300025939941406,0,0.016671533130128147,1.7272706254984715,34.009998321533196,1.0,33.689998626708984,-6.519904786608293,33.830001831054695,0.016671533130128147
6244,2018-02-27,33.84999847412109,34.049999237060554,33.779998779296875,33.970001220703125,1982800.0,-0.009944433057750723,-1.0769095337305046,-0.75001788141053,44.30377790890471,39.2096628332363,0.14366608288203508,0.5555956872750869,0.7397651393528406,0.26808849235006704,9.954166253713447,0.4099998474121094,-1.0014590103097873,-0.4145013809204201,-1.7546429582601064,0.9256401964192662,-1.0845721695902668,0.2555694077494266,0.43041806640625424,28.12467714119829,-15.62907589558914,0.6700707886698437,2,0.1600017547607493,0.9250011444091868,1.0225009918212962,0.10500049591065164,1.500000000000007,1,0.02422451201736764,-1.3636489743544637,34.189998626708984,1.7272706254984715,34.009998321533196,1.0,33.689998626708984,0.02422451201736764
6245,2018-02-28,33.189998626708984,33.90999984741211,33.18000030517578,33.900001525878906,3592400.0,-0.019497780713836232,1.0,5.9165554072092625,41.56765205572545,39.537719022992675,0.7456957172539234,1.0687694013649605,1.42540124262635,0.9189885858093589,9.456403159130842,0.7299995422363281,-0.887579375078893,-0.9465011596679673,-2.1734841288971722,0.2804818095612376,-1.5599926442825662,-0.3330096750533684,1.0699996948242116,0.9257722127050906,-43.771823897729895,0.6134914846146011,2,0.6700019836425781,1.585000991821289,1.735001564025879,0.7800016403198242,2.229999542236328,2,0.058451416742303586,-1.0769095337305046,33.84999847412109,-1.3636489743544637,34.189998626708984,1.7272706254984715,34.009998321533196,0.058451416742303586
6246,2018-03-01,32.970001220703125,33.400001525878906,32.689998626708984,33.34000015258789,4684400.0,-0.006628424679379741,1.8979610902211739,0.5211231282538966,36.64304497920412,39.99992487999999,0.8216507833749134,1.1849120758189926,1.6741651419323915,1.1304306219714135,10.207507478038394,0.7100028991699219,-0.8346524381250617,-1.0619985580444364,-2.313567924290254,0.18957080820138117,-1.6877832411673452,-0.43621387492152763,1.1771971130371028,17.834563593688575,-27.7830259039803,0.6257846831229087,3,0.6449985504150391,1.7249984741210938,2.1149988174438477,1.159998893737793,2.9300003051757812,3,0.06066120491206184,1.0,33.189998626708984,-1.0769095337305046,33.84999847412109,-1.3636489743544637,34.189998626708984,0.06066120491206184
6247,2018-03-02,33.15999984741211,33.34999847412109,33.049999237060554,33.080001831054695,6761400.0,0.0057627728139020284,-3.2856052968586282,-0.2162114791788906,44.27479434104211,41.148117120223446,0.5552193251738018,0.8843102138466321,1.5089639780257045,0.932415607389089,10.999202407655781,0.37999725341796164,-0.7872022082707275,-0.7729999542236357,-1.9674805730105476,0.42148066456327626,-1.3702402636170916,-0.1757596448301797,0.841478515624992,29.936389303295353,-16.849096517720508,0.5972403093934568,3,0.4549999237060547,1.5349998474121094,1.9250001907348633,0.9700002670288086,3.529998779296868,4,0.04613989102343985,1.8979610902211739,32.970001220703125,1.0,33.189998626708984,-1.0769095337305046,33.84999847412109,0.04613989102343985
6248,2018-03-05,33.900001525878906,33.959999084472656,33.330001831054695,33.380001068115234,3889000.0,0.02231609414571656,-1.0322527056710116,6.500166897144252,47.73271254198217,42.58285005104687,-0.21175330688080152,-0.013922783693871565,0.8089950772200609,0.1851064385458443,10.370626662761405,0.7999992370605469,-0.7580522875959304,0.06700172424316264,-0.6882210535064104,0.8222245019927357,-0.3106096646316274,0.4446131131179527,-1.2100028991699219,88.9707614805502,42.641970181273365,0.37761138887478757,3,-0.2850017547607422,0.7949981689453125,1.3199968338012695,0.34999752044677734,2.539997100830071,0,0.038938042342462564,-3.2856052968586282,33.15999984741211,1.8979610902211739,32.970001220703125,1.0,33.189998626708984,0.038938042342462564
6249,2018-03-06,33.779998779296875,34.130001068115234,33.65999984741211,34.09999847412109,3072700.0,-0.0035399038696332097,1.4736588499839383,-0.6153834867769368,46.728943641447195,43.27883160264112,-0.07800642659479706,0.11181265589672762,0.9729749604723068,0.2946346008764209,10.20500954550875,0.470001220703125,-0.6448512366307284,-0.05300102233886861,-0.8082238000884416,0.7022217554107044,-0.4306124112136587,0.32461036653592146,-1.0646001434326138,75.69432670707414,30.21671707924348,0.37761138887478757,3,-0.30500030517578125,0.75,1.5350008010864258,0.5650014877319336,2.5800018310546875,1,0.0426288482369277,-1.0322527056710116,33.900001525878906,-3.2856052968586282,33.15999984741211,1.8979610902211739,32.970001220703125,0.0426288482369277
6250,2018-03-07,33.709999084472656,33.759998321533196,33.459999084472656,33.59000015258789,1528700.0,-0.002072223130662798,1.7272979487091682,-0.3749970197649274,40.80606276658406,43.494696519010006,-0.029971026065517492,0.1426588735709018,1.0731827867780197,0.3542850271577862,9.70890806323236,0.31999969482421875,-0.5438197108922367,-0.09350070953369283,-0.8173577110971237,0.6303562920297381,-0.4554292103154083,0.26842779124802263,-0.9380163513183533,70.8332450303056,28.888326874456496,0.3619285007817142,3,-0.2350006103515625,0.7800006866455078,1.6050004959106445,0.6350011825561523,2.6100006103515625,2,0.04865023536603563,1.4736588499839383,33.779998779296875,-1.0322527056710116,33.900001525878906,-3.2856052968586282,33.15999984741211,0.04865023536603563
6251,2018-03-08,33.779998779296875,34.049999237060554,33.689998626708984,33.799999237060554,1913700.0,0.0020765261561950243,-2.5999923706346437,-0.16667196490453198,46.68506569803038,44.85619337319609,-0.0959520080844598,0.06662374714590413,1.029346941701803,0.2751960916338234,9.049422699284523,0.3600006103515696,-0.42663636586171094,-0.017500877380371094,-0.7399779372037614,0.7049761824430192,-0.37873940729206623,0.34373765253132404,-0.9536953127441379,67.59243560943197,28.25971210136335,0.36123852991169636,3,-0.30500030517578125,0.7100009918212891,1.5925006866455078,0.5650014877319336,1.970001220703125,3,0.04854942122299777,1.7272979487091682,33.709999084472656,1.4736588499839383,33.779998779296875,-1.0322527056710116,33.900001525878906,0.04854942122299777
6252,2018-03-09,33.790000915527344,33.880001068115234,33.65999984741211,33.740001678466804,2299900.0,0.0002960964059182114,-1.0952207952625748,-2.4999046347498535,48.02261226389883,44.084962910757675,-0.15694724958104445,0.03394707639556316,1.0448747764613842,0.254793199736568,9.018178341369799,0.220001220703125,-0.37458344146254063,0.008001136779782314,-0.7003130971751048,0.7163153707346694,-0.3461559801976648,0.36215825375722943,-0.9115495449121056,57.499940395298,17.415895954921147,0.35415711697744523,3,-0.3800010681152344,0.6999988555908203,1.6449995040893555,0.5549993515014648,2.0699996948242188,4,0.06244452658129296,-2.5999923706346437,33.779998779296875,1.7272979487091682,33.709999084472656,1.4736588499839383,33.779998779296875,0.06244452658129296
6253,2018-03-12,33.84999847412109,34.049999237060554,33.77000045776367,33.97999954223633,2527600.0,0.001775600975677083,1.0740615154211843,-2.6000610360880985,53.172186636364046,45.07034165825315,-0.3020047835303288,-0.007534868168313835,1.0093740937887858,0.1839994772593343,7.853607236605608,0.2799987792968821,-0.29452771474390715,0.05599880218505149,-0.6481659761569176,0.7601635805270206,-0.2960835869859295,0.4080811913560325,-0.9214851156058472,58.208691790453116,14.474907407329027,0.35208238917098333,3,-0.43999862670897727,0.6400012969970774,1.5975017547607493,0.49500179290772195,2.1300010681152415,0,0.08389956515830033,-1.0952207952625748,33.790000915527344,-2.5999923706346437,33.779998779296875,1.7272979487091682,33.709999084472656,0.08389956515830033
6254,2018-03-13,33.81999969482422,34.110000610351555,33.810001373291016,33.959999084472656,4037200.0,-0.0008862269024857428,-2.7500834485717487,1.0769095337303909,49.841236009755825,45.98962876425652,-0.30922740005205895,0.0012638100264723562,1.05145346353288,0.20084236096766972,7.2970095774553725,0.29999923706053977,-0.20947731421128424,0.039500045776364345,-0.650990682970729,0.7299907745234577,-0.30574531859718235,0.38474541014991104,-0.8434268279249792,55.3845792692237,9.870157419504118,0.34524536437354836,3,-0.4099998474121094,0.1900005340576172,1.6649999618530273,0.5250005722045898,1.5800018310546875,1,0.0774689223987699,1.0740615154211843,33.84999847412109,-1.0952207952625748,33.790000915527344,-2.5999923706346437,33.779998779296875,0.0774689223987699
6255,2018-03-14,33.84000015258789,34.09999847412109,33.650001525878906,33.860000610351555,2721400.0,0.0005913795962195767,-1.249997615800531,0.14286103542229256,52.47527370149164,47.748765288955134,-0.25404426551806836,-0.038012593280186024,1.0249947005207218,0.1697444335300986,6.700123146280218,0.4499969482421804,-0.28219788673801816,0.07050056457519815,-0.6081500997686504,0.7491512289190467,-0.26882476759672613,0.40982589674712244,-0.8172901576400093,41.30413149121853,-7.153344031996468,0.3393253321719246,3,-0.25,-0.11500167846679688,1.3449993133544922,0.505000114440918,1.5,2,0.07446809829789425,-2.7500834485717487,33.81999969482422,1.0740615154211843,33.84999847412109,-1.0952207952625748,33.790000915527344,0.07446809829789425
6256,2018-03-15,33.81999969482422,34.189998626708984,33.75,34.139999389648445,2193600.0,-0.0005910300730935791,1.0952406902815621,15.999618539010426,46.520171088502515,47.99825159422851,-0.11263669340984706,-0.07045472384110951,1.0162494935199007,0.17746046628867873,6.298371882126396,0.4399986267089844,-0.28055465569002536,0.08150005340576172,-0.5205059451893987,0.6835060520009222,-0.2195029458918185,0.38250305270334195,-0.7529980569496431,31.481311415189637,-16.08785929200772,0.30100299929757857,3,-0.05999946594238281,-0.095001220703125,1.1550006866455078,0.5250005722045898,1.7000007629394531,3,0.07392075761557737,-1.249997615800531,33.84000015258789,-2.7500834485717487,33.81999969482422,1.0740615154211843,33.84999847412109,0.07392075761557737
6257,2018-03-16,34.59000015258789,34.61999893188477,34.11999893188477,34.139999389648445,4318200.0,0.022767606880892854,-1.040809335855755,-1.4062537252937977,56.02411991938581,48.91951908060669,-0.7358412660411275,-0.8385559187775442,0.22360152560995772,-0.5990345694694881,5.856438017346396,0.799999237060554,-0.19107709090292957,0.8230005264282241,0.11947276399388329,1.5265282888625649,0.47123664521105724,1.174764407645391,-1.4556186953832508,96.9073340700562,49.654082838597375,0.35176388121716895,3,-0.5500011444091797,-0.8650016784667969,0.38500022888183594,-0.24499988555908203,0.5299987792968821,4,0.033535699401415764,1.0952406902815621,33.81999969482422,-1.249997615800531,33.84000015258789,-2.7500834485717487,33.81999969482422,0.033535699401415764
6258,2018-03-19,34.56999969482422,34.86999893188477,34.36999893188477,34.830001831054695,6252400.0,-0.0005782150238636818,1.9412081500761718,-0.5777815453736527,62.00002034505229,50.61630538100726,-0.6825883864083551,-0.8096616878001583,0.21864325210275126,-0.5820384887280596,5.572298988396221,0.5,-0.048750724635887366,0.7710000991821317,-0.016905674295671247,1.5589058726599347,0.37704721244323025,1.1649529859210332,-1.3167688396451709,75.4098463174018,24.673791878193697,0.39395288673890055,3,-0.4050006866455078,-0.7900009155273438,0.32250022888183594,-0.22499942779541016,0.720001220703125,0,0.037315618366073666,-1.040809335855755,34.59000015258789,1.0952406902815621,33.81999969482422,-1.249997615800531,33.84000015258789,0.037315618366073666
6259,2018-03-20,34.77000045776367,34.860000610351555,34.509998321533196,34.669998168945305,3495300.0,0.00578538515201088,1.499993188103831,-0.38462102761232936,81.1023870384445,55.09367474454731,-0.812871237178328,-0.9704188641284475,-0.01643480711260281,-0.7810370433962177,5.137573276556173,0.3500022888183594,0.054145129221822685,0.9145008087158217,0.019780017164094943,1.8092216002675485,0.4671404129399619,1.3618612044916816,-1.35509279491405,91.80338633272306,33.330491068355826,0.44736039577586256,3,-0.5100002288818359,-0.9900016784667969,-0.09750080108642578,-0.4250001907348633,0.529998779296875,1,0.034800088252586736,1.9412081500761718,34.56999969482422,-1.040809335855755,34.59000015258789,1.0952406902815621,33.81999969482422,0.034800088252586736
6260,2018-03-21,34.610000610351555,34.830001831054695,34.580001831054695,34.75,2619400.0,-0.00460166365561232,-1.5000381475549194,-1.3999618539004102,83.06445906743079,59.13582956336958,-0.5719244392429204,-0.7894634953958715,0.11396479423007833,-0.6195181585823306,5.644778292379969,0.25,0.0888916924223011,0.7155010223388629,-0.2404440110475221,1.671446055725248,0.2375285056456704,1.1934735390320554,-1.0495838205984214,76.78584201007378,12.628329905013842,0.47797251669319424,3,-0.35000038146971946,-0.8300018310546804,0.0624990463256907,-0.2650003433227468,0.9799995422363352,2,0.022825798948153286,1.499993188103831,34.77000045776367,1.9412081500761718,34.56999969482422,-1.040809335855755,34.59000015258789,0.022825798948153286
6261,2018-03-22,34.470001220703125,34.720001220703125,34.400001525878906,34.43000030517578,3683700.0,-0.004045055971670708,-5.4000915541313805,-0.28572207084467216,76.95471506771484,62.35050765268247,-0.3618025520925414,-0.6198100643599957,0.2269624540960251,-0.46937777940286196,6.051749902619164,0.31999969482421875,0.13881199218067053,0.5365015029907241,-0.4475457884798004,1.5205487944612486,0.04447785725546538,1.0285251487259828,-0.778626216736825,46.66697184244697,-20.91795010788927,0.4920236457352618,3,-0.21000099182128906,-0.69000244140625,0.2024984359741211,-0.1250009536743164,1.05999755859375,3,0.025239306674646578,-1.5000381475549194,34.610000610351555,1.499993188103831,34.77000045776367,1.9412081500761718,34.56999969482422,0.025239306674646578
6262,2018-03-23,34.169998168945305,34.509998321533196,34.110000610351555,34.36999893188477,3967100.0,-0.008703308416990518,-1.5000178816235403,-4.999904634751452,56.783816526986364,62.751799862751604,-0.0024901812868094453,-0.3238073990884729,0.5023686060392336,-0.16023664823853068,6.289589778051738,0.3999977111816406,0.2198715612625861,0.22849845886229758,-0.7607551220370325,1.2177520397616277,-0.2661283315873675,0.7231252493119626,-0.36076077218715596,7.894433039366611,-54.6313190842661,0.4946267904496635,3,0.09000205993653054,-0.3899993896484304,0.5025014877319407,0.1750020980835032,1.970001220703132,4,0.039508409750085516,-5.4000915541313805,34.470001220703125,-1.5000381475549194,34.610000610351555,1.499993188103831,34.77000045776367,0.039508409750085516
6263,2018-03-26,34.759998321533196,34.939998626708984,34.290000915527344,34.86999893188477,3749600.0,0.017266613526602415,4.199981689453125,0.5500009536707104,69.91866640821857,64.9826254625808,-0.5026958461567617,-0.9158723420748487,-0.11007069200973518,-0.7420459098794154,6.765643037292321,0.770000457763679,0.28579856667143844,0.7899986267089787,-0.26035478324474326,1.8403520366627006,0.26482192173211416,1.3151753316858432,-0.8446847712623864,78.31316441384442,16.732176853519626,0.5251767049768624,3,-0.4649982452392507,-0.9449996948242116,-0.327498435974114,-0.4149980545043874,0.7800025939941477,0,0.010356749934840037,-1.5000178816235403,34.169998168945305,-5.4000915541313805,34.470001220703125,-1.5000381475549194,34.610000610351555,0.010356749934840037
6264,2018-03-27,34.669998168945305,35.169998168945305,34.639999389648445,34.889999389648445,3938000.0,-0.0025891874837098428,-2.7857220708447774,1.9999999999998708,69.35479405277187,66.85812772383416,-0.3122835824742083,-0.8024311021896793,-0.05207762136412697,-0.6559510685567602,7.39816854175058,0.5299987792968608,0.3491112877326472,0.6589984893798757,-0.43475203094555326,1.7527490097053047,0.11212322921716122,1.2058737495425902,-0.6317224095019114,52.8300800368515,-7.267414098492381,0.5468752601627137,3,-0.20999908447264914,-0.739999771118157,-0.37999916076659446,-0.3249979019164968,1.1500015258789134,1,0.017882976040575205,4.199981689453125,34.759998321533196,-1.5000178816235403,34.169998168945305,-5.4000915541313805,34.470001220703125,0.017882976040575205
6265,2018-03-28,35.130001068115234,35.529998779296875,34.990001678466804,35.009998321533196,5121700.0,0.013268039326923331,-5.750131133470541,-0.5454640033291689,73.51914986941006,69.8580142550461,-0.6370488627004391,-1.169608267116999,-0.5181252222853487,-1.1181820829162703,7.516102788028069,0.8600006103515696,0.4041996245511612,1.0220012664794922,-0.10865474789859775,2.152657280857582,0.4566732592904472,1.5873292736685372,-0.933284171341576,71.83111077680245,12.15780936361962,0.5653280071890434,3,-0.3100013732910156,-1.0200023651123047,-0.8400020599365234,-0.7850008010864258,0.4500007629394531,2,0.004839116532211252,-2.7857220708447774,34.669998168945305,4.199981689453125,34.759998321533196,-1.5000178816235403,34.169998168945305,0.004839116532211252
6266,2018-03-29,34.970001220703125,35.18000030517578,34.77000045776367,34.919998168945305,4010000.0,-0.0045545073312659445,-1.342866485013624,0.4166825608748518,69.53640125505889,71.35937884789868,-0.3316419383476372,-0.8981389815946557,-0.3690553353041963,-0.9541781331594166,6.972131025263284,0.4099998474121094,0.4790473485373852,0.7620014190673814,-0.2963314342352703,1.820334272370033,0.2328349924160591,1.2911678457187037,-0.5599592227257517,60.56350135932366,0.5898676304593877,0.5291664266513243,3,-0.15000152587890625,-0.8600025177001953,-0.6800022125244141,-0.6250009536743164,1.0,3,0.017729451250854122,-5.750131133470541,35.130001068115234,-2.7857220708447774,34.669998168945305,4.199981689453125,34.759998321533196,0.017729451250854122
6267,2018-04-02,34.689998626708984,35.18000030517578,34.47999954223633,34.889999389648445,3709200.0,-0.008006936923650176,-1.258070867352903,-3.999771132132622,62.962928077857356,71.46636859598813,-0.040189161450058464,-0.5245284497079723,-0.10313926037503052,-0.6776668157796166,6.216690934667961,0.7000007629394531,0.5436900070744386,0.405498886108397,-0.5500719474103093,1.3610697196271033,-0.07228653065095614,0.8832843028677502,0.8400001525878906,32.25793550689416,-26.784822240101462,0.47778541675935454,4,0.13000106811523438,-0.5799999237060547,-0.4549989700317383,-0.30499839782714844,0.970001220703125,0,0.02421447638631924,-1.342866485013624,34.970001220703125,-5.750131133470541,35.130001068115234,-2.7857220708447774,34.669998168945305,0.02421447638631924
6268,2018-04-03,35.220001220703125,35.349998474121094,34.93000030517578,35.2599983215332,4806100.0,0.015278253530574437,2.8182101922976885,0.19998474126913784,68.71653226875767,70.09016251046738,-0.523326015996247,-1.0019394821056693,-0.653288126866812,-1.2039627594219837,6.362231317142392,0.6599998474121094,0.6530522727787371,0.8695014953613267,-0.15416614882416013,1.8931691395468135,0.35766767326858684,1.3813353174540666,0.28899757385254077,70.47640153895898,10.517711890726162,0.5118338220927425,4,-0.40000152587890625,-1.1100025177001953,-0.8275012969970703,-0.6750011444091797,0.9399986267089844,1,0.026121468968164585,-1.258070867352903,34.689998626708984,-1.342866485013624,34.970001220703125,-5.750131133470541,35.130001068115234,0.026121468968164585
6269,2018-04-04,35.220001220703125,35.2599983215332,34.720001220703125,34.77000045776367,3138800.0,0.0,1.0377442689027243,-11.250834525512637,68.54833830507008,68.4772602035384,-0.5059909079161002,-0.9365437832647814,-0.6899687324106054,-1.190478507957522,6.606862483078338,0.5399971008300781,0.6752692246802638,0.7975013732910128,-0.25924482805265114,1.8542475746346767,0.26912827261918437,1.3258744739628412,0.26841758880615174,70.47640153895898,7.821035701865647,0.5283731006718307,4,-0.40000152587890625,-1.1100025177001953,-0.8275012969970703,-0.470001220703125,0.7899971008300781,2,0.009085737755060386,2.8182101922976885,35.220001220703125,-1.258070867352903,34.689998626708984,-1.342866485013624,34.970001220703125,0.009085737755060386
6270,2018-04-05,35.349998474121094,35.709999084472656,35.110000610351555,35.130001068115234,3742400.0,0.003691006499498828,-3.615402673239528,0.48888229559615143,69.97382506618426,67.7016057589239,-0.5810882437061906,-0.9880337463019231,-0.8600832507328136,-1.3016279052889743,6.84931153522491,0.5999984741211009,0.6852362940336505,0.8454986572265639,-0.23275538980482224,1.92375270425795,0.3063716337108673,1.3846256807422606,-0.8699989318847656,70.73164680232107,3.9622438982517707,0.5391270235156942,4,-0.4399986267089844,-1.1499996185302734,-0.9574985504150391,-0.5749988555908203,1.0500030517578125,3,0.013295650381631718,1.0377442689027243,35.220001220703125,2.8182101922976885,35.220001220703125,-1.258070867352903,34.689998626708984,0.013295650381631718
6271,2018-04-06,35.41999816894531,35.900001525878906,35.2400016784668,35.59000015258789,4298700.0,0.001980189472298388,-1.4905891244106957,-0.7727454006346344,63.258717412155505,68.42103919060936,-0.5611726714966068,-0.9790663897099563,-0.9634440050729864,-1.3486685598485124,7.585390238622685,0.6599998474121094,0.6298711419793719,0.833498382568358,-0.26206747280530607,1.929064237942022,0.28571545488152594,1.38128131025519,-0.915398635864257,66.19699391529772,3.1060023055156947,0.5477829276868335,4,-0.3249969482421875,-1.1249980926513672,-1.1024980545043945,-0.6449985504150391,1.0,4,0.004517325533055949,-3.615402673239528,35.349998474121094,1.0377442689027243,35.220001220703125,2.8182101922976885,35.220001220703125,0.004517325533055949
6272,2018-04-09,35.900001525878906,36.02999877929688,35.650001525878906,35.7599983215332,4310400.0,0.01355176120123125,-1.111114643269688,-0.8235386514080556,68.52364254595679,68.26603653924693,-0.8604537762274376,-1.362758060229396,-1.4812675999890672,-1.7994951537756378,8.3825159025575,0.6100006103515696,0.5953510276901426,1.2080017089843764,0.03196663780454401,2.384036780164209,0.6199841733944567,1.7960192445742962,-1.3395859130859336,90.07652704654473,27.36467328135962,0.5880175355899162,4,-0.6450023651123047,-1.3600025177001882,-1.7450017929077148,-1.2050018310546875,0.3400001525878906,0,0.0019498521406400293,-1.4905891244106957,35.41999816894531,-3.615402673239528,35.349998474121094,1.0377442689027243,35.220001220703125,0.0019498521406400293
6273,2018-04-10,36.68999862670898,36.75,36.15999984741211,36.29999923706055,6668300.0,0.022005489338505768,1.3137163971457209,2.785646167679304,72.96644167904756,68.66733071994425,-1.5062924565486568,-2.033330209359981,-2.3161590622171317,-2.5554254887365886,9.661919522413124,0.8499984741210938,0.6162073431552244,1.8559988021850486,0.44556544134457,3.2664321630255273,1.1507821217648058,2.5612154826052915,-2.0414080239257686,97.04426554818889,36.442046304624895,0.7052166804202399,4,-1.0749988555908132,-1.6499977111816335,-2.534998893737786,-1.9949989318847585,-0.18999862670897727,1,-0.02807301220630376,-1.111114643269688,35.900001525878906,-1.4905891244106957,35.41999816894531,-3.615402673239528,35.349998474121094,-0.02807301220630376
6274,2018-04-11,36.43999862670898,36.599998474121094,36.33000183105469,36.400001525878906,5384400.0,-0.0068138459895719095,-2.0000211931757974,0.1025568292969045,71.42850761642622,68.43503713627936,-1.093843371403949,-1.6622044680435195,-2.1016665272046495,-2.277895441137936,10.926051493147257,0.35999679565428977,0.7290548673424695,1.4749988555908118,-0.022866076128266855,2.9728637873098904,0.7260663897312725,2.223931321450351,-1.6232952721484253,81.09747020348127,21.61116833031779,0.7489324658595409,4,-0.8249988555908132,-1.3349990844726491,-2.284998893737786,-1.7449989318847585,0.0,2,-0.007683830676427084,1.3137163971457209,36.68999862670898,-1.111114643269688,35.900001525878906,-1.4905891244106957,35.41999816894531,-0.007683830676427084
6275,2018-04-12,36.36000061035156,36.560001373291016,36.36000061035156,36.41999816894531,3596700.0,-0.002195335328546877,-5.6669633774160735,-1.500047687172417,72.44651277423189,68.75838286063193,-0.9175071852682208,-1.4585131025015272,-2.0436857845139826,-2.1727884623393265,12.287750916312367,0.20000076293945312,0.762643446505372,1.269000816345212,-0.2541524236465378,2.792154056336962,0.5074241963493336,2.0305774363410904,-1.388633524155857,74.17219714175279,12.524661981108252,0.7615766199958757,4,-0.7450008392333984,-1.2550010681152344,-2.357501983642578,-1.6650009155273438,-0.029998779296875,3,-0.009626025383473569,-2.0000211931757974,36.43999862670898,1.3137163971457209,36.68999862670898,-1.111114643269688,35.900001525878906,-0.009626025383473569
6276,2018-04-13,36.31999969482422,36.38000106811523,36.20000076293945,36.31999969482422,3158000.0,-0.0011001351720537622,1.9999364231676346,-0.0,77.2151776487973,70.34196614629192,-0.7441229752897556,-1.2876329336370844,-2.0043767839880147,-2.109732022985952,13.67076170621706,0.18000030517577414,0.8115549278259451,1.1039999008178683,-0.39002183639112076,2.5980216380268573,0.3569890322133702,1.8510107694223663,-1.2063419755241682,60.90900894027563,-7.226547926943347,0.7470108686044952,4,-0.5849990844726562,-1.1199989318847656,-2.33750057220459,-1.625,0.470001220703125,4,0.0022026936048153978,-5.6669633774160735,36.36000061035156,-2.0000211931757974,36.43999862670898,1.3137163971457209,36.68999862670898,0.0022026936048153978
6277,2018-04-16,35.75,36.02999877929688,35.47999954223633,35.970001220703125,4385000.0,-0.01569382432856814,2.2353244771563556,-100.0,62.595427997907365,69.66184344953078,-0.008883832096195476,-0.6601176830780773,-1.4442856859472712,-1.5187992096717693,14.019556766362875,0.8400001525878906,0.7939582491656765,0.47600021362304545,-1.0057114711734627,1.9577118984195536,-0.26485562877520863,1.2168560560212995,-0.5054348982439549,21.25987090107923,-43.70508194682084,0.7408558423982541,4,-0.0149993896484375,-0.5499992370605469,-1.767500877380371,-1.0550003051757812,1.2999992370605469,0,0.018741207522945835,1.9999364231676346,36.31999969482422,-5.6669633774160735,36.36000061035156,-2.0000211931757974,36.43999862670898,0.018741207522945835
6278,2018-04-17,35.86000061035156,35.900001525878906,35.70000076293945,35.75,3080400.0,0.003076940149693952,1.1052441374879538,-0.5,65.06330458632323,69.27461748078112,-0.020733767895720234,-0.7046470610375408,-1.5876218590832494,-1.605737195972452,14.049335348687741,0.20000076293945312,0.8054266665305079,0.521500778198245,-0.9433905182025555,1.9863920745990455,-0.21094487000215167,1.2539464263986417,-0.4950007167360013,33.92869915293204,-31.225749435992313,0.7324456482003996,4,0.06999969482421875,-0.6599998474121094,-1.9100008010864258,-1.1650009155273438,0.9799995422363281,1,0.010596794803331422,2.2353244771563556,35.75,1.9999364231676346,36.31999969482422,-5.6669633774160735,36.36000061035156,0.010596794803331422
6279,2018-04-18,35.97999954223633,36.02000045776367,35.75,35.849998474121094,2801100.0,0.0033463170619725258,1.5713974314726344,1.1818213344430573,61.77283006107746,68.36339581354704,-0.024126929749243686,-0.7687628544370924,-1.671904781496437,-1.707330057245997,14.143580209514733,0.2700004577636719,0.8696138112646423,0.5809997558593736,-0.8849780118991077,2.046977523617855,-0.15198912801986353,1.3139886397386107,-0.5041996401100093,46.296217804716086,-17.269551467257706,0.7329888838792404,4,0.015001296997070312,-0.779998779296875,-2.0299997329711914,-1.2849998474121094,0.9000015258788991,2,0.014452486503043316,1.1052441374879538,35.86000061035156,2.2353244771563556,35.75,1.9999364231676346,36.31999969482422,0.014452486503043316
6280,2018-04-19,35.400001525878906,36.040000915527344,35.36000061035156,35.81999969482422,9807000.0,-0.016120011777003285,-1.720001220703125,-3.2307286011913496,55.334992995342866,67.48298198945675,0.6299566026270753,-0.13338402548598083,-1.0789577302755191,-1.1137085198017402,13.998798185398902,0.6800003051757812,0.8518240193582187,-0.03849830627441264,-1.4567594807454327,1.3797628681966074,-0.7476288935099262,0.670632280961101,1.3499984741210938,3.9216566250416336,-57.54435480654594,0.7091305872355118,4,0.654998779296875,-0.20000076293945312,-1.6900014877319336,-0.7050018310546875,1.6399993896484375,3,0.029378447909664374,1.5713974314726344,35.97999954223633,1.1052441374879538,35.86000061035156,2.2353244771563556,35.75,0.029378447909664374
6281,2018-04-20,35.34000015258789,35.5,35.279998779296875,35.40999984741211,2488500.0,-0.0016949539747096454,-1.315772566655959,0.16666666666666666,58.5302092177563,66.37260050854557,0.7570262959289593,-0.005125410309446465,-0.9935424676202587,-1.0404538664925553,14.13104861116593,0.220001220703125,0.8363890417747015,-0.14199962615966655,-1.4866439990017994,1.2026447466824663,-0.8143218125807365,0.5303225602614035,1.382199859619142,7.894895347086282,-54.90015255265839,0.6723221864210671,4,0.6749992370605469,-0.09000015258789062,-1.6825008392333984,-0.6450004577636719,1.0400009155273366,4,0.028013629716815425,-1.720001220703125,35.400001525878906,1.5713974314726344,35.97999954223633,1.1052441374879538,35.86000061035156,0.028013629716815425
6282,2018-04-23,35.52000045776367,35.58000183105469,35.38999938964844,35.58000183105469,2833400.0,0.005093387221239087,5.333269756500731,0.8571662125340599,54.335255017270924,64.30246865723706,0.578264940751346,-0.08305974532105154,-1.1519607706513142,-1.203464907381175,14.831028129188384,0.24000167846679688,0.808612758629188,-0.029499435424803266,-1.2239864068430037,1.1649875359933972,-0.6267429211339035,0.567744050284297,1.1445115051269568,31.579079455905234,-28.994966840763777,0.5972434857091019,4,0.4199981689453125,-0.09000015258789062,-1.777501106262207,-0.8250007629394531,1.3400001525878906,0,0.035754516931209235,-1.315772566655959,35.34000015258789,-1.720001220703125,35.400001525878906,1.5713974314726344,35.97999954223633,0.035754516931209235
6283,2018-04-24,35.11999893188477,35.459999084472656,35.009998321533196,35.36999893188477,3621800.0,-0.011261304074433598,1.0930253189263102,4.166571301417763,48.70463248919094,61.77759364309982,0.8181822754879136,0.3639551465723727,-0.7187838087035274,-0.7860728868486575,14.956078411636081,0.5100021362304759,0.8112695089023845,-0.4475009918212791,-1.6020776210266305,0.7070756373840723,-1.0247893064239548,0.1297873227813966,1.4891325036621055,10.679644011867577,-46.63247749583755,0.577288314602675,4,0.6650009155273366,0.3100013732910085,-1.2375001907348704,-0.424999237060554,1.9099998474121094,1,0.05495445227430129,5.333269756500731,35.52000045776367,-1.315772566655959,35.34000015258789,-1.720001220703125,35.400001525878906,0.05495445227430129
6284,2018-04-25,35.290000915527344,35.36999893188477,34.889999389648445,35.18000030517578,3351200.0,0.004840603326107473,2.5555963717537478,-0.44000244140625,49.23080083179929,59.198070093940636,0.5228850714572602,0.25590413967564984,-0.8684251001197509,-0.9343258289332255,14.826217929546084,0.4799995422363281,0.7504252556770297,-0.30849914550780966,-1.392764630070097,0.7757663390544778,-0.8506318877889498,0.2336335967733305,1.223182533178715,34.78269522931235,-19.971400355666646,0.5421327422811432,4,0.3449993133544922,0.1399993896484375,-1.3175020217895508,-0.595001220703125,1.5200004577636719,2,0.04392176811700099,1.0930253189263102,35.11999893188477,5.333269756500731,35.52000045776367,-1.315772566655959,35.34000015258789,0.04392176811700099
6285,2018-04-26,35.29999923706055,35.5,35.2400016784668,35.380001068115234,2841200.0,0.0002833188232875816,-1.6000228885328451,-0.7272853377722291,48.43751396983805,56.00055190738961,0.3874584690092462,0.2733072663000584,-0.856559656409857,-0.915110939483931,14.118777306750301,0.2599983215332031,0.5857187104806556,-0.3070007324218764,-1.3783910501607082,0.7643895853169553,-0.8426958912912923,0.22869442644753946,1.0833294869209027,59.42005749668247,5.860872865652148,0.5356951588694167,4,0.16500091552734375,0.13000106811523438,-1.2799997329711914,-0.6049995422363281,1.4500007629394531,3,0.04475925963748684,2.5555963717537478,35.290000915527344,1.0930253189263102,35.11999893188477,5.333269756500731,35.52000045776367,0.04475925963748684
6286,2018-04-27,35.59000015258789,35.650001525878906,35.279998779296875,35.36999893188477,3070800.0,0.008215323563601551,1.1764613485919444,-2.7499523173754596,45.75340318240009,54.12921581677768,-0.018978367933122797,0.033873395364629744,-1.1331265087156055,-1.173596374281118,13.690203991506229,0.37000274658203125,0.4402318858692311,-0.04799976348876811,-1.0768180345405653,0.9808185075630291,-0.5624088990146703,0.46640937203713406,0.6738622246469177,92.10510465291364,41.38201173480648,0.514409135525899,4,-0.125,-0.15999984741210938,-1.5700006484985352,-0.8950004577636719,0.8800010681152415,4,0.04074180266149896,-1.6000228885328451,35.29999923706055,2.5555963717537478,35.290000915527344,1.0930253189263102,35.11999893188477,0.04074180266149896
6287,2018-04-30,35.529998779296875,35.810001373291016,35.470001220703125,35.52000045776367,3082800.0,-0.0016859053957225534,-5.182001040402289,0.04544666389235824,30.137002407699384,50.24851557470837,0.007301849548639439,0.16868046175862617,-1.0465714442888725,-1.0712508079296157,13.808612801455991,0.3400001525878906,0.2846228414701031,-0.1500011444091811,-1.0796752473102202,0.779672958491858,-0.6148381958597042,0.314835907041342,0.6239545589310254,69.56500105733205,23.680842825733905,0.4648370514505197,4,-0.06499862670898438,-0.09999847412109375,-1.5099992752075195,-0.8349990844726562,1.0800018310546875,0,0.02392351021733341,1.1764613485919444,35.59000015258789,-1.6000228885328451,35.29999923706055,2.5555963717537478,35.290000915527344,0.02392351021733341
6288,2018-05-01,36.13999938964844,36.150001525878906,35.4900016784668,35.689998626708984,6419000.0,0.017168607692353843,1.8084799000073046,45.007630675314765,45.42684451515593,48.432294958494865,-0.6244742096906819,-0.38879602125320645,-1.6194812057104215,-1.6354092706990002,13.890271685642366,0.6599998474121094,0.11991729354291181,0.4139995574951172,-0.5108705129224873,1.3388696279127217,-0.04843547771368151,0.8764345927039159,-1.249999999999993,99.2061810101059,55.38959180643353,0.46243503520880064,5,-0.6199989318847656,-0.6199989318847656,-2.119999885559082,-1.4449996948242188,0.220001220703125,1,0.01992255763317341,-5.182001040402289,35.529998779296875,1.1764613485919444,35.59000015258789,-1.6000228885328451,35.29999923706055,0.01992255763317341
6289,2018-05-02,35.540000915527344,35.9900016784668,35.5099983215332,35.83000183105469,5403400.0,-0.016602060992091494,-1.7428284942017613,-0.644445386343407,39.21053899621337,46.64068895859159,-0.10443571531326512,0.24918085958790925,-0.9792501577603971,-0.9908358162109181,14.35356948915757,0.6300010681152344,0.04802684571784965,-0.20199890136719034,-1.1007135491245563,0.6967157463901756,-0.6513562252458769,0.2473584225114962,-0.6248014831542932,32.96695465539863,-6.720284447489455,0.44935732387868366,5,-0.020000457763671875,0.07499885559082031,-1.485001564025879,-0.845001220703125,0.8799972534179688,2,0.041924530821229045,1.8084799000073046,36.13999938964844,-5.182001040402289,35.529998779296875,1.1764613485919444,35.59000015258789,0.041924530821229045
6290,2018-05-03,35.81999969482422,35.93000030517578,35.52000045776367,35.810001373291016,4985100.0,0.007878412270230006,2.5652231602341895,-0.03447686196101129,43.811882590443226,45.00531933333458,-0.35603315608846486,0.006533776888417719,-1.2210585281466066,-1.2262546482828327,14.190306125830244,0.4099998474121094,-0.04240423092528545,0.05449981689453409,-0.8254394102883822,0.9344390440774504,-0.38546979669692405,0.49446943048599223,-0.8801042205810532,62.06887479940018,24.030594316590907,0.4399696135914589,5,-0.2999992370605469,-0.2049999237060547,-1.6250009536743164,-1.125,0.549999237060554,3,0.027638238048613095,-1.7428284942017613,35.540000915527344,1.8084799000073046,36.13999938964844,-5.182001040402289,35.529998779296875,0.027638238048613095
6291,2018-05-04,35.58000183105469,35.75,35.400001525878906,35.5099983215332,5477500.0,-0.006700107923345633,-1.4138067113034556,7.001526135062953,47.70891899061645,44.269059774817414,-0.08762561884530129,0.27313721539856317,-0.9403582358555056,-0.9509227533738382,13.670049661404049,0.4199981689453125,-0.1325360211774651,-0.19349822998047017,-1.0630595219918533,0.6760630620309129,-0.6282788759861617,0.24128241602522138,-0.6159042357788067,24.000040690104164,-15.493018222297323,0.4347806460056924,5,-0.060001373291015625,0.03499794006347656,-1.1150026321411133,-0.8850021362304688,0.5799980163574219,4,0.03288358934046265,2.5652231602341895,35.81999969482422,-1.7428284942017613,35.540000915527344,1.8084799000073046,36.13999938964844,0.03288358934046265
6292,2018-05-07,35.970001220703125,36.09000015258789,35.689998626708984,35.77000045776367,3168700.0,0.010961196446820809,-1.2222033844425841,2.8570105171380304,51.378454501823214,44.566151109554326,-0.45491916057132187,-0.11736652908498968,-1.294600299010554,-1.309029039054387,13.165141014615816,0.5099983215332031,-0.14662447837928738,0.1930011749267564,-0.6792632803800984,1.0652656302336112,-0.24313105272666746,0.6291334025801802,-0.982185546815181,75.99995930989584,34.324059398990556,0.4361322276534273,5,-0.4500007629394531,-0.35500144958496094,-1.5050020217895508,-1.2750015258789062,0.20999908447265625,0,0.013900472144332987,-1.4138067113034556,35.58000183105469,2.5652231602341895,35.81999969482422,-1.7428284942017613,35.540000915527344,0.013900472144332987
6293,2018-05-08,35.65999984741211,35.959999084472656,35.47999954223633,35.810001373291016,4682700.0,-0.008618330908273353,1.1333457665050355,-0.7500047683533922,46.17225273371406,44.226312431989314,-0.06734531773152241,0.11753975709427067,-0.9575094392921386,-0.9734035520021962,11.613558043594663,0.4900016784667969,-0.17652260426939392,-0.06550025939941406,-0.8251529284148234,0.6941524096159952,-0.4453265939071187,0.3143260751082906,-0.6489404564843468,37.68099115983613,-3.269586629330732,0.3798263345077055,5,0.03500175476074219,0.07500076293945312,-1.1950006484985352,-0.9650001525878906,0.8199996948242188,1,0.02664051505901499,-1.2222033844425841,35.970001220703125,-1.4138067113034556,35.58000183105469,2.5652231602341895,35.81999969482422,0.02664051505901499
6294,2018-05-09,36.15999984741211,36.349998474121094,35.61000061035156,35.68000030517578,3930900.0,0.014021312454836954,-1.3870939955331048,-3.1999643965210316,59.26826703982452,45.42972943976558,-0.4816035946774804,-0.42637295876760106,-1.413090484560385,-1.4470069182415415,10.211894118376872,0.7399978637695312,-0.18538825146791282,0.4484996795654297,-0.2646039546172503,1.1616033137481097,0.09194786247409326,0.8050514966567661,-1.126161613785321,80.0000803096741,32.94598582843006,0.3565518170913398,5,-0.345001220703125,-0.4249992370605469,-1.6950006484985352,-1.4650001525878906,0.25,2,0.005530994573656356,1.1333457665050355,35.65999984741211,-1.2222033844425841,35.970001220703125,-1.4138067113034556,35.58000183105469,0.005530994573656356
6295,2018-05-10,36.0099983215332,36.18000030517578,35.88999938964844,36.0099983215332,2629600.0,-0.0041482723039790725,-1.4166958069746003,0.0,57.99520022141622,46.789929110767375,-0.24618648454683267,-0.32036231658244674,-1.1982201891565794,-1.2667422441667142,8.734482532944206,0.29000091552734375,-0.1394208848729903,0.31599826812744425,-0.34540025189508583,0.9773967881499743,-0.014700991883820791,0.6466975281387093,-0.9235136782866391,64.21039528421593,11.69883521003716,0.3306992600112637,5,-0.13499832153320312,-0.18999862670898438,-1.544999122619629,-1.3149986267089844,0.09000015258789062,3,0.011385722480496074,-1.3870939955331048,36.15999984741211,1.1333457665050355,35.65999984741211,-1.2222033844425841,35.970001220703125,0.011385722480496074
6296,2018-05-11,36.400001525878906,36.5,35.9900016784668,36.25,3441000.0,0.010830414399449984,1.9142888283378747,100.0,60.00000000000003,50.10803995435634,-0.5690494992432278,-0.7421132071028467,-1.5103930401474983,-1.6213524718923438,7.705569200469002,0.5099983215332031,-0.09302629797815598,0.7020013809204073,0.02390489278576524,1.3800978690550494,0.3629531368530863,1.0410496249877284,-1.262976329397361,90.19623242715615,33.58951802279681,0.33904824406732187,5,-0.4500007629394531,-0.5800018310546875,-1.8450021743774414,-1.7050018310546875,-0.4600028991699219,4,-0.0008242470531987234,-1.4166958069746003,36.0099983215332,-1.3870939955331048,36.15999984741211,1.1333457665050355,35.65999984741211,-0.0008242470531987234
6297,2018-05-14,36.41999816894531,36.52000045776367,36.33000183105469,36.459999084472656,3362400.0,0.0005493583029712035,1.3749284760633225,-0.2666700574741875,66.16914289835344,52.41273977471162,-0.5023507881786671,-0.7476753383686443,-1.4568474345717561,-1.6088336289591183,8.019049694006823,0.18999862670898438,-0.03646361958405464,0.6884981155395522,-0.06267679698005679,1.4396730280591612,0.31291065927974415,1.0640855717993603,-1.2011944842526603,90.38440377067822,26.81288536259784,0.3755874562598061,5,-0.45999717712402344,-0.5999984741210938,-1.7249975204467773,-1.7249984741210938,-0.28999710083008523,0,-0.007138888923802877,1.9142888283378747,36.400001525878906,-1.4166958069746003,36.0099983215332,-1.3870939955331048,36.15999984741211,-0.007138888923802877
6298,2018-05-15,36.2400016784668,36.36999893188477,35.959999084472656,36.11999893188477,4401400.0,-0.004942243259967949,1.1579095307888017,-2.9999999999998224,61.78662468916804,54.92119374059548,-0.3427176157094749,-0.5668111425416171,-1.2277401042655498,-1.3940044833265262,8.041852537113156,0.45999908447265625,0.01169855429093758,0.48950157165527486,-0.29389108752326365,1.2728942308338134,0.09780524206600916,0.8811979012445406,-0.917102251928462,69.23089821463753,1.934434579203355,0.39169632958926837,5,-0.2800006866455078,-0.4200019836425781,-1.3425025939941406,-1.5450019836425781,-1.0900001525878906,1,-0.0016556669567338034,1.3749284760633225,36.41999816894531,1.9142888283378747,36.400001525878906,-1.4166958069746003,36.0099983215332,-0.0016556669567338034
6299,2018-05-16,36.5,36.59000015258789,36.34000015258789,36.47999954223633,3442400.0,0.007174346288391309,1.4999904632932155,0.16666666666667654,64.01871699458545,57.16639756327793,-0.5053637576287286,-0.8283234546718745,-1.4307251845531255,-1.6150691921695284,8.015937896324079,0.34999847412109375,0.12997200386699603,0.7234998703002944,-0.12386811077073645,1.5708678513713252,0.29981587976477897,1.1471838608358098,-1.0813324909636393,87.14284935776917,18.071396233262504,0.42368399053551453,5,-0.5049991607666016,-0.7550010681152344,-1.172499656677246,-1.7800006866455078,-1.4399986267089844,2,-0.0005479577469499342,1.1579095307888017,36.2400016784668,1.3749284760633225,36.41999816894531,1.9142888283378747,36.400001525878906,-0.0005479577469499342
6300,2018-05-17,36.43999862670898,36.7400016784668,36.18000030517578,36.63000106811523,5134500.0,-0.0016438732408499135,1.7316896166727747,-9.499904634751097,60.49382018344465,58.58694214025884,-0.3890829852535944,-0.7235078375899135,-1.3109756570492763,-1.5229537283446177,8.560214149215279,0.5600013732910156,0.15272025011350365,0.6114986419677635,-0.26570429455426137,1.4887015784897883,0.17289717370675106,1.050100110228776,-0.9041978533174628,61.5381981973161,-4.428819822539616,0.4386014682610115,5,-0.32999801635741477,-0.6249980926513601,-1.0799989700317312,-1.719999313354485,-1.4699974060058523,3,-0.0008232376626622351,1.4999904632932155,36.5,1.1579095307888017,36.2400016784668,1.3749284760633225,36.41999816894531,-0.0008232376626622351
6301,2018-05-18,36.33000183105469,36.66999816894531,35.41999816894531,35.43000030517578,5758500.0,-0.003018572991209334,-1.717374177979384,-4.736789270799871,59.7561565629687,59.517797924830575,-0.1804912045853868,-0.5644809854848489,-1.1435336466874588,-1.3838708865231624,9.067229562577003,1.25,0.25439657988500386,0.45200176239013956,-0.4208544759600059,1.324858000740285,0.015573643215063271,0.8884298815652159,0.4099998474121094,68.93948808054769,3.2860004801690934,0.4364281191750739,5,-0.2500019073486328,-0.5150012969970703,-0.9700021743774414,-1.6100025177001953,-1.4500007629394531,4,-0.006330948123899893,1.7316896166727747,36.43999862670898,1.4999904632932155,36.5,1.1579095307888017,36.2400016784668,-0.006330948123899893
6302,2018-05-21,36.790000915527344,37.0099983215332,36.61000061035156,36.88999938964844,8240800.0,0.012661686245208248,1.3529530562786105,-0.11110922731318612,58.227889665136274,60.857313139433025,-0.5721038901985764,-0.9744152013544891,-1.5398803390944948,-1.8124524658749834,9.36458200603405,0.6799964904785156,0.33373512542591044,0.8485008239746108,-0.09649790351707566,1.7934995514662972,0.376001460228764,1.3210001877204576,-1.3700027465820312,86.16368648469684,23.731810672712925,0.47249936374584456,5,-0.5750026702880859,-0.8400020599365234,-1.322500228881836,-2.0700016021728516,-2.2400016784667898,0,-0.02310416601429366,-1.717374177979384,36.33000183105469,1.7316896166727747,36.43999862670898,1.4999904632932155,36.5,-0.02310416601429366
6303,2018-05-22,37.04999923706055,37.29999923706055,36.81999969482422,37.11999893188477,7644100.0,0.007067092010412779,1.2325544259328258,0.7000076295110194,70.91416694052964,62.15130201728916,-0.6863752911218057,-1.140903854167746,-1.7338268874739953,-2.0403201435520515,9.685736100550038,0.5099983215332031,0.4251542849358714,1.0119991302490234,0.02689764283278606,1.9971006176652608,0.5194483865409083,1.5045498739571386,-1.6300010681152344,86.70213521470849,19.694528908898278,0.49255074370811774,5,-0.6900005340576172,-0.9549999237060547,-1.582498550415039,-2.3299999237060547,-2.1499977111816406,1,-0.024831260131985666,1.3529530562786105,36.790000915527344,-1.717374177979384,36.33000183105469,1.7316896166727747,36.43999862670898,-0.024831260131985666
6304,2018-05-23,36.84000015258789,36.90999984741211,36.68000030517578,36.83000183105469,4918300.0,-0.005667991600458611,2.0667073573917247,-0.14283378746592557,64.40682897497486,62.86370521212901,-0.41322984776441274,-0.8525388864967098,-1.4578872948001589,-1.8053125312685836,9.737313850437268,0.3699989318847656,0.47254983032303954,0.7245000839233384,-0.25670163566018545,1.7057018035068623,0.2338992241315765,1.2151009437151004,-1.344801940917968,75.53197749329892,7.573328272985563,0.4906008597917633,5,-0.48000144958496094,-0.7450008392333984,-1.2749996185302734,-2.1200008392333984,-1.7299995422363352,2,-0.04587401247853329,1.2325544259328258,37.04999923706055,1.3529530562786105,36.790000915527344,-1.717374177979384,36.33000183105469,-0.04587401247853329
6305,2018-05-24,36.88000106811523,37.08000183105469,36.77000045776367,37.0099983215332,3520200.0,0.001085801177026502,1.2962701328058774,-13.001907668829402,69.46110998801902,63.91493965524222,-0.3540777357710212,-0.809609963985757,-1.4307681107382209,-1.8292390442816426,10.136267436353078,0.3100013732910156,0.5785712222841752,0.6855009078979393,-0.27341237520705874,1.6444141910029373,0.2060442663454367,1.1649575494504418,-1.3126108154296787,77.65968455718048,3.9695244454593563,0.4794566415525003,5,-0.5200023651122976,-0.7850017547607351,-1.2825002670288015,-2.160001754760735,-2.0600013732910085,3,-0.049349231076831535,2.0667073573917247,36.84000015258789,1.2325544259328258,37.04999923706055,1.3529530562786105,36.790000915527344,-0.049349231076831535
6306,2018-05-25,37.040000915527344,37.150001525878906,36.7400016784668,36.81999969482422,5445200.0,0.004338390530862712,-1.157909530788845,-1.6923528376077484,67.20260626593037,64.02976891830633,-0.462369638503489,-0.9016369666590052,-1.5197600021224744,-1.9829285733671256,10.87826603753268,0.4099998474121094,0.5913135469210999,0.7730007171630859,-0.21236813269940313,1.758369567025575,0.28031629223183785,1.265685142094334,-1.4033063034667919,62.31900884016387,-10.621316087080025,0.49268442493124565,5,-0.6800022125244141,-0.9450016021728516,-1.4125003814697266,-2.3200016021728516,-2.2800025939941477,4,-0.05588551953724341,1.2962701328058774,36.88000106811523,2.0667073573917247,36.84000015258789,1.2325544259328258,37.04999923706055,-0.05588551953724341
6307,2018-05-29,36.38000106811523,36.540000915527344,36.27999877929688,36.43999862670898,2745100.0,-0.017818569954069385,-1.0000000000001639,-0.27271466222777085,60.404667613360616,63.87621813210551,0.21384841176932667,-0.184132578473168,-0.8197806383457831,-1.3215099064833566,11.280245554980542,0.7600021362304616,0.6089089871696061,0.07050075531005007,-0.852365924818443,0.9933674354385431,-0.39093258475419645,0.5319340953742966,-0.6767742710546756,9.804141562602691,-64.80392051189335,0.461433340064245,5,-0.020002365112297582,-0.2850017547607351,-0.7475013732910085,-1.660001754760735,-1.450000762939446,1,-0.04123144463881412,-1.157909530788845,37.040000915527344,1.2962701328058774,36.88000106811523,2.0667073573917247,36.84000015258789,-0.04123144463881412
6308,2018-05-30,36.86000061035156,37.09000015258789,36.58000183105469,36.61999893188477,2470700.0,0.013194049701582555,-2.1875305477737377,-4.0001907426245005,60.174456321047494,63.449078057267954,-0.1888109917199472,-0.6402517690299376,-1.2527539633992717,-1.7980833964449445,11.367707041560012,0.7099990844726634,0.5985527218563647,0.5145002365112319,-0.43627714579962884,1.4652776188220926,0.039111545355801525,0.9898889276666623,-1.0929029156910133,66.6666666666664,-6.959465460955414,0.47538869115542914,5,-0.5000019073486328,-0.7650012969970703,-1.1750011444091797,-2.1400012969970703,-1.6800003051757812,2,-0.0626695967184081,-1.0000000000001639,36.38000106811523,-1.157909530788845,37.040000915527344,1.2962701328058774,36.88000106811523,-0.0626695967184081
6309,2018-05-31,37.02999877929688,37.16999816894531,36.63999938964844,37.0,5900300.0,0.004611995825566595,2.4193738924985233,0.12499403957724065,64.73994366135071,63.92086955481307,-0.3081252861642483,-0.7303447296990058,-1.3792285516745793,-1.9695400280694955,11.502141129062169,0.529998779296875,0.5660590706128659,0.6099985122680707,-0.3079623576603723,1.5279593821965136,0.15101807730384564,1.0689789472322957,-1.2015850229403355,84.26972071253518,9.062085646215507,0.45898043496422253,5,-0.6700000762939524,-0.9349994659423899,-1.4224987030029368,-2.30999946594239,-1.6699981689453196,3,-0.05752085670088747,-2.1875305477737377,36.86000061035156,-1.0000000000001639,36.38000106811523,-1.157909530788845,37.040000915527344,-0.05752085670088747
6310,2018-06-01,36.810001373291016,36.86000061035156,36.47999954223633,36.72000122070313,2730500.0,-0.005941058959171852,3.0000401549982936,3.0001271617487983,56.23103511048184,63.52918939342564,-0.033663591226421374,-0.4557421717181427,-1.1122085296711504,-1.7483033783469608,11.537780919068785,0.549999237060554,0.5655719357598059,0.34050102233887003,-0.5475118704066162,1.2285139150843563,-0.10350542403386953,0.7845074687116096,-0.9227241977063088,59.55089409707307,-13.19234040634933,0.44400644637274245,6,-0.020002365112304688,-0.5400009155273438,-1.277501106262207,-2.0900020599365234,-1.2100028991699219,4,-0.046183121421260354,2.4193738924985233,37.02999877929688,-2.1875305477737377,36.86000061035156,-1.0000000000001639,36.38000106811523,-0.046183121421260354
6311,2018-06-04,36.75,37.060001373291016,36.56999969482422,37.02000045776367,2193400.0,-0.001630029096781116,1.7999912807489837,-3.0000000000002367,54.955002428585786,63.16553525603115,0.10301269600606133,-0.3199997649126374,-1.0003989678268965,-1.6850040495884357,11.951629442414735,0.4900016784667969,0.5304388072254653,0.22199974060058736,-0.5680329588478941,1.0120324400490688,-0.1730166091236498,0.6170160903248245,-0.8062139419562584,52.80916213760314,-16.971307650270475,0.39501634972424016,6,0.03999900817871094,-0.46000099182128906,-1.302499771118164,-2.030000686645508,-1.3100013732910156,0,-0.05251701510682394,3.0000401549982936,36.810001373291016,2.4193738924985233,37.02999877929688,-2.1875305477737377,36.86000061035156,-0.05251701510682394
6312,2018-06-05,36.47000122070313,36.68000030517578,36.38000106811523,36.65999984741211,1537100.0,-0.007619014402635904,1.6086942099415145,0.7036974243772607,53.352773894485004,61.21426936202619,0.3719616954397793,-0.0006552056727784361,-0.6611059629260083,-1.4001085706444485,11.639122217777654,0.36999893188477273,0.5152519927885635,-0.08299903869627911,-0.8291077334365582,0.663109656044,-0.4560533860664222,0.290055308673864,-0.47196663549871687,11.392466186690768,-56.04270082880005,0.37305434737014054,6,0.25499725341796164,-0.12000083923340554,-1.0225009918212962,-1.75000190734864,0.48999786376952414,1,-0.04688793095513277,1.7999912807489837,36.75,3.0000401549982936,36.810001373291016,2.4193738924985233,37.02999877929688,-0.04688793095513277
6313,2018-06-06,36.61000061035156,36.72999954223633,36.43000030517578,36.52999877929688,2738500.0,0.0038387547288853963,-1.1428610354223434,-0.4210653121047026,51.66164569537186,59.798137886514745,0.18213868585837645,-0.06939146356315717,-0.7579821817139702,-1.5364232051514222,11.806389670376982,0.2999992370605469,0.5166427991452878,0.009500312805172939,-0.6069232612280189,0.6259238868383648,-0.29871147421142297,0.31771209982176885,-0.5598874390729023,29.113972949351897,-34.34827447859909,0.3082117870165943,6,0.11499786376953125,-0.26000022888183594,-1.1625003814697266,-1.8900012969970703,0.5499992370605469,2,-0.04588910890924047,1.6086942099415145,36.47000122070313,1.7999912807489837,36.75,3.0000401549982936,36.810001373291016,-0.04588910890924047
6314,2018-06-07,36.36000061035156,36.65999984741211,36.27999877929688,36.63999938964844,2039900.0,-0.006828735204372327,1.3750089407051984,-3.4999046347514073,48.85716745812821,57.508810938749086,0.39883182415049134,0.20697190266819376,-0.4639735085110601,-1.2881465666325624,11.208627345962043,0.38000106811522727,0.48719703058831243,-0.2504997253417969,-0.842853646073003,0.3418541953894092,-0.5466766857074035,0.045677235023809715,-0.259891996441624,10.256610897281464,-51.241092108692975,0.2961769603656038,6,0.36499786376953125,-0.010000228881835938,-0.8400001525878906,-1.6400012969970703,0.2999992370605469,3,-0.03245325317293424,-1.1428610354223434,36.61000061035156,1.6086942099415145,36.47000122070313,1.7999912807489837,36.75,-0.03245325317293424
6315,2018-06-08,36.41999816894531,36.540000915527344,36.29999923706055,36.43000030517578,2640200.0,0.0016500978434161873,1.0869406574451852,0.03572207084468665,51.304298790129074,55.74233233032673,0.2980655787387505,0.18895314357692428,-0.49318739069109085,-1.338997784016911,10.578561202761154,0.24000167846679688,0.38199412363035634,-0.2110021591186495,-0.7409432597104484,0.3189389414731494,-0.47597270941454894,0.05396839117724994,-0.2718939301093499,17.948580008117684,-40.84770349507609,0.26497055029590016,6,0.30500030517578125,-0.06999778747558594,-0.8524980545043945,-1.6999988555908203,0.75,4,-0.02910482185300034,1.3750089407051984,36.36000061035156,-1.1428610354223434,36.61000061035156,1.6086942099415145,36.47000122070313,-0.02910482185300034
6316,2018-06-11,36.36999893188477,36.58000183105469,36.22999954223633,36.34000015258789,1601700.0,-0.0013728511689814482,-1.800018310546875,-2.9992372234942266,43.092048712849056,53.818708008047665,0.2715910334895284,0.2493749998924102,-0.40719271754125685,-1.2814871392302862,9.349024275680124,0.3500022888183594,0.3160414605251205,-0.25950126647948224,-0.7923574695315097,0.27335493657254517,-0.5259293680054995,0.006926835046535018,-0.1758188931198248,27.99987792968892,-26.205448479962918,0.26642810152601454,6,0.3299999237060476,-0.019998550415046168,-0.8024988174438548,-1.6499996185302805,0.9600028991699148,0,-0.021171308231429098,1.0869406574451852,36.41999816894531,1.3750089407051984,36.36000061035156,-1.1428610354223434,36.61000061035156,-0.021171308231429098
6317,2018-06-12,36.15999984741211,36.47999954223633,36.13999938964844,36.290000915527344,2377700.0,-0.005773964548801858,-2.999955121732301,-4.333545269581883,35.1170184534989,51.034548244986716,0.4996439989444994,0.4626154789230057,-0.15386955523926815,-1.0649618185716108,7.955226473434665,0.3400001525878906,0.2193843197469647,-0.45650043487548686,-1.02253079582907,0.1095299260780962,-0.7395156153522819,-0.17348525439869178,1.1399993896484375,3.389907218827789,-44.77546467400053,0.2830151804767925,6,0.4949989318847656,0.1999988555908203,-0.5924997329711914,-1.4400005340576172,0.8699989318847727,1,-0.01991153826718428,-1.800018310546875,36.36999893188477,1.0869406574451852,36.41999816894531,1.3750089407051984,36.36000061035156,-0.01991153826718428
6318,2018-06-13,36.18000030517578,36.43999862670898,36.02999877929688,36.40999984741211,2476500.0,0.0005531100068603134,1.8276134226069518,1.7692127116405998,38.214253114096635,48.08724929529181,0.4168811564075199,0.4615534749396062,-0.14650646128126255,-1.0841613107968726,7.430173474442251,0.40999984741209516,0.11825589422578986,-0.43349990844726705,-1.0084974422315796,0.14149762533704546,-0.7209986753394233,-0.1460011415551108,1.0967989349365226,23.809725645014915,-20.030846975012025,0.2874987668921551,6,0.36499977111816406,0.17999839782714844,-0.6125001907348633,-1.460000991821289,0.9899978637695312,2,0.021558838383572088,-2.999955121732301,36.15999984741211,-1.800018310546875,36.36999893188477,1.0869406574451852,36.41999816894531,0.021558838383572088
6319,2018-06-14,36.47999954223633,36.959999084472656,36.41999816894531,36.68999862670898,2870600.0,0.008291852806248556,-2.272714662227771,0.913041314912148,43.46400584423534,46.66869048793109,0.03426308897066832,0.16862449232236543,-0.41509195211516214,-1.389590544191563,6.7231543510987954,0.779998779296875,0.09157938265329335,-0.13250064849853516,-0.7083981920504527,0.4433968950533824,-0.42044942027449395,0.15544812327742363,0.7469276794433597,48.387162932639455,8.459950337733872,0.28794877177595835,6,0.06500053405761719,-0.12000083923339844,-0.7649984359741211,-1.760000228881836,0.6800003051757812,3,0.01864035947666287,1.8276134226069518,36.18000030517578,-2.999955121732301,36.15999984741211,-1.800018310546875,36.36999893188477,0.01864035947666287
6320,2018-06-15,36.40999984741211,36.5099983215332,36.2400016784668,36.45000076293945,2072000.0,-0.0019188513076370262,2.3750417242859188,0.19048138056313088,39.393884903636874,44.939677429603435,0.0464391502036392,0.24902938709443845,-0.31803507143619925,-1.32755876329594,6.208118722111787,0.26999664306640625,0.026121941928550996,-0.201000404357913,-0.7789423084305724,0.37694149971474644,-0.4899713563942427,0.08797054767841672,0.7690502365722693,40.86031649671399,3.6099659705861953,0.2889709520363294,6,0.08499908447265625,-0.05000114440917969,-0.6350002288818359,-1.6900005340576172,1.0099983215332031,4,0.0068662455657155785,-2.272714662227771,36.47999954223633,1.8276134226069518,36.18000030517578,-2.999955121732301,36.15999984741211,0.0068662455657155785
6321,2018-06-18,36.099998474121094,36.15999984741211,35.97999954223633,36.08000183105469,1900700.0,-0.008514182218900768,1.5714441416893732,-0.4999046347510967,44.65642130704789,43.97341603099932,0.2844549383255597,0.5701477565091437,0.013722460587800356,-1.0240557520186186,6.125475900374194,0.43000030517578125,-0.0862957011052572,-0.4995016098022447,-1.1092638824437984,0.11026066283930902,-0.804382746123018,-0.19462047348147138,1.0330895576757868,12.244794687447694,-27.30094810850187,0.30488113632077585,6,0.37000083923339844,0.26000022888183594,-0.2524986267089844,-1.3799991607666016,1.3400001525878835,0,0.029639881995874973,2.3750417242859188,36.40999984741211,-2.272714662227771,36.47999954223633,1.8276134226069518,36.18000030517578,0.029639881995874973
6322,2018-06-19,35.939998626708984,35.939998626708984,35.630001068115234,35.720001220703125,1991800.0,-0.004432128924515277,1.8181928525602122,11.001716901945823,29.999883900094375,41.56655360930181,0.40383523703795987,0.6990427767584535,0.1785935090421802,-0.8761811183299457,6.555345670909723,0.4699974060058594,-0.1561091729377253,-0.6170013427734347,-1.2864274990842333,0.052424813537363946,-0.9517144209288375,-0.2822882646180318,1.1239040957142663,23.308121875457118,-12.277962224164739,0.3347130781553995,6,0.35500144958496094,0.4200000762939453,-0.05499839782714844,-1.2199993133544922,2.210002899169922,1,0.038675661031125186,1.5714441416893732,36.099998474121094,2.3750417242859188,36.40999984741211,-2.272714662227771,36.47999954223633,0.038675661031125186
6323,2018-06-20,36.13000106811523,36.16999816894531,35.939998626708984,36.13000106811523,1731600.0,0.0052866568911063005,4.750405340962259,0.0,30.60346315933087,39.53836424276878,0.15487082900351368,0.46017589105350254,-0.02969731694418698,-1.0849912401740482,6.365163614589636,0.22999954223632812,-0.2179874901767107,-0.38099899291992756,-1.0340217621643149,0.27202377632445973,-0.7075103775421212,-0.054487608297733914,0.8191895219633807,37.59404103243592,7.828775985529553,0.3265113846221939,6,0.16499900817871804,0.22999763488770242,-0.24000072479247336,-1.410001754760735,2.099998474121101,2,0.02490998296636926,1.8181928525602122,35.939998626708984,1.5714441416893732,36.099998474121094,2.3750417242859188,36.40999984741211,0.02490998296636926
6324,2018-06-21,35.150001525878906,35.65999984741211,34.919998168945305,35.61000061035156,5349000.0,-0.02712425998517809,1.6428746594005703,-100.0,23.051933173396435,36.399212507576266,1.0562588404312976,1.3777091250210134,0.9283085738118046,-0.12314243865191798,6.972760315992624,1.2100028991699219,-0.28233691245200987,-1.276498603820798,-2.1503112039892045,-0.4026860036523914,-1.7134049039050012,-0.8395923037365947,1.6936539024426338,14.46561854470551,-11.055591179369554,0.4369063000842048,6,0.7899971008300781,0.9599971771240234,0.7399988174438477,-0.2500019073486328,3.3400001525878906,3,0.057467896312300315,4.750405340962259,36.13000106811523,1.8181928525602122,35.939998626708984,1.5714441416893732,36.099998474121094,0.057467896312300315
6325,2018-06-22,35.060001373291016,35.15999984741211,34.950000762939446,35.029998779296875,5372800.0,-0.002560459421932837,-1.2105326560522716,-0.06522316023418971,22.82957607753019,34.147826659207496,1.0427076565929454,1.3959388982741245,0.9973947735731343,-0.04449606378887694,7.329891494537969,0.20999908447266336,-0.3593939457115809,-1.275498771667479,-2.3140089385261575,-0.23698860480880057,-1.7947538550968147,-0.7562436882381434,1.5912883290929045,11.200256347656754,-10.42021502728354,0.5192550834293386,6,0.8799972534179688,1.049997329711914,0.8099985122680664,-0.020000457763671875,4.069999694824212,4,0.05989727301382497,1.6428746594005703,35.150001525878906,4.750405340962259,36.13000106811523,1.8181928525602122,35.939998626708984,0.05989727301382497
6326,2018-06-25,34.970001220703125,35.310001373291016,34.81999969482422,35.2599983215332,2818200.0,-0.002567032203725228,1.5128084744270665,-9.665734265734265,24.315052386799792,32.94760820735204,1.020556166705049,1.3944000896707252,1.0662935096548054,0.04452900947444505,7.480306497091929,0.4900016784667969,-0.4157026648874762,-1.2619989395141573,-2.4115445734389596,-0.11245330558935507,-1.8367717564765584,-0.6872261225517562,1.5081593283369301,11.111236697994315,-11.315438437860902,0.5747728169624019,6,0.9199981689453125,1.0899982452392578,0.9924993515014648,0.13499832153320312,3.779998779296875,0,0.0700599617592157,-1.2105326560522716,35.060001373291016,1.6428746594005703,35.150001525878906,4.750405340962259,36.13000106811523,0.0700599617592157
6327,2018-06-26,34.880001068115234,35.18000030517578,34.81999969482422,35.18000030517578,5032200.0,-0.00257363881745043,1.4000101725519118,1.0344904697386248,19.860623935838476,30.90831607643447,1.0168241366888253,1.4400966271221662,1.1520869757914056,0.13174349681848696,8.330010552079646,0.3600006103515625,-0.49683938203742883,-1.2769990921020522,-2.5723681155296774,0.018369931325572963,-1.9246836038158648,-0.6293145803882396,1.3991801784189235,4.444551193295167,-16.42834593480881,0.6476845117138137,6,1.0099983215332031,1.1799983978271484,1.0674991607666016,0.22499847412109375,3.8600006103515625,1,0.07339442317087275,1.5128084744270665,34.970001220703125,-1.2105326560522716,35.060001373291016,1.6428746594005703,35.150001525878906,0.07339442317087275
6328,2018-06-27,34.549999237060554,34.990001678466804,34.470001220703125,34.779998779296875,5176100.0,-0.009461061380423685,-1.6666992712867779,0.7666670905229727,19.32201855623434,28.22587304443436,1.2195428706311873,1.6739920933160661,1.470414546526797,0.4448773703183164,8.676425032149412,0.520000457763679,-0.5594206368831891,-1.4915008544921804,-2.9272728877439533,-0.055728821240407456,-2.2093868711180704,-0.7736148378662904,1.5540802232684143,6.722530140952221,-14.853245381247598,0.7178860166258879,6,0.9400005340576101,1.335000991821282,1.532499313354485,0.7800006866455007,4.110000610351555,2,0.10419688475583988,1.4000101725519118,34.880001068115234,1.5128084744270665,34.970001220703125,-1.2105326560522716,35.060001373291016,0.10419688475583988
6329,2018-06-28,34.900001525878906,34.93000030517578,34.380001068115234,34.43000030517578,2941300.0,0.01013031249051144,1.0754735993550988,-2.0434876353806213,26.54330145005325,26.798030438480623,0.6949274142019988,1.2187182095200768,1.1086958405083607,0.1137215224899677,8.963500207764467,0.5499992370605469,-0.5758478851978666,-1.0349987030029268,-2.4780139109512334,0.40801650494537967,-1.75650630697708,-0.3134910990287736,0.9753069809024453,55.91400936856527,32.47989419760255,0.721507603974154,6,0.3749980926513672,0.8749980926513672,1.3274974822998047,0.5749988555908203,3.379997253417976,3,0.09541541176977253,-1.6666992712867779,34.549999237060554,1.4000101725519118,34.880001068115234,1.5128084744270665,34.970001220703125,0.09541541176977253
6330,2018-06-29,35.110000610351555,35.31999969482422,35.110000610351555,35.20000076293945,3455400.0,0.006017165481122744,-3.666638409697213,-0.19148918901371553,31.470642023760675,25.332943851448707,0.314169036640628,0.9221060547598086,0.9078769096918435,-0.0843215784146949,9.270026398429572,0.4199981689453125,-0.6085802607750637,-0.739999580383305,-2.1661750672908653,0.6861759065242552,-1.4530873238370816,-0.026911836929528477,0.5260587062432194,77.65963922650737,52.539204363294786,0.7130877434537799,6,0.16499900817871804,0.664999008178718,1.1174983978271555,0.36499977111817117,3.7599983215332173,4,0.09626889801644456,1.0754735993550988,34.900001525878906,-1.6666992712867779,34.549999237060554,1.4000101725519118,34.880001068115234,0.09626889801644456
6331,2018-07-02,34.81999969482422,34.81999969482422,34.490001678466804,34.52000045776367,4119700.0,-0.008259780987922682,1.1999923705860187,-3.3333192048486326,30.74716392093046,25.41597496487494,0.4509277152757605,1.1173918277467294,1.2058117373194364,0.22245718195391362,9.570493453185245,0.6199989318847514,-0.6956192920506297,-0.9335004806518583,-2.364440162591933,0.4974392012882163,-1.6489703216218956,-0.21803063968182101,0.615090302013833,46.80843292819025,18.156872307571653,0.715469840970039,7,0.4549999237060547,0.9549999237060547,1.4074993133544922,0.6550006866455078,4.430000305175781,0,0.12377947762968144,-3.666638409697213,35.110000610351555,1.0754735993550988,34.900001525878906,-1.6666992712867779,34.549999237060554,0.12377947762968144
6332,2018-07-03,34.759998321533196,34.97999954223633,34.709999084472656,34.830001831054695,1909600.0,-0.001723187071134391,-2.1764389094580947,-0.2333456251669408,29.829563619142064,25.329986127076186,0.3642480627777829,1.0990651604123727,1.2674105459552507,0.2958644460055808,10.13983585263978,0.2700004577636719,-0.7762153567547259,-0.9080017089843793,-2.3628311591902005,0.546827741221442,-1.6354164340872899,-0.18058698388146865,0.5600013732910227,40.42529878456999,10.700217696830304,0.7274147251029089,7,0.26000213623047586,1.0150012969970774,1.467500686645515,0.7150020599365305,4.8500022888183665,1,0.11478716545262513,1.1999923705860187,34.81999969482422,-3.666638409697213,35.110000610351555,1.0754735993550988,34.900001525878906,0.11478716545262513
6333,2018-07-05,34.93000030517578,34.990001678466804,34.400001525878906,34.400001525878906,3715700.0,0.004890736244290039,-1.226420798065323,-7.571031551412555,27.13872738054897,25.784074372315352,0.006844869219172267,0.8398057373750731,1.1139095888474202,0.14821687438033848,10.793672823482382,0.5900001525878977,-0.8619589750110705,-0.6539997100830064,-2.0733894910924633,0.7653900709264505,-1.3636946005877348,0.05569518042172206,0.23959960937499858,58.51064261510054,29.85957241582964,0.7096948905047286,7,-0.07999992370605469,0.8449993133544922,1.2974987030029297,0.5949993133544922,4.450000762939446,3,0.10907533180658069,-2.1764389094580947,34.759998321533196,1.1999923705860187,34.81999969482422,-3.666638409697213,35.110000610351555,0.10907533180658069
6334,2018-07-06,35.18000030517578,35.2599983215332,34.830001831054695,34.900001525878906,2736100.0,0.007157171423298081,-1.0476112624886822,0.528300800368515,32.773169405154704,26.888918075384748,-0.2664749918011111,0.5237218873075236,0.8781753421105947,-0.0854122534699755,11.587686984491869,0.4299964904785085,-0.8985304028453598,-0.34499969482421733,-1.7261577688380072,1.0361583791895725,-1.0355787318311087,0.34557934218267405,-0.7999992370605469,84.78264475146369,55.29342759652734,0.6905790370068937,7,-0.3299999237060547,0.5949993133544922,1.0474987030029297,0.5249996185302734,3.8400001525878906,4,0.09891982694850454,-1.226420798065323,34.93000030517578,-2.1764389094580947,34.759998321533196,1.1999923705860187,34.81999969482422,0.09891982694850454
6335,2018-07-09,35.36000061035156,35.43000030517578,35.150001525878906,35.31999969482422,2062500.0,0.005116552120930429,2.1110922731318613,0.14286103542234332,39.244248584463044,28.547717652902886,-0.44638761810792715,0.2743010624386315,0.7145042132986887,-0.24734979820469505,12.306993478197404,0.279998779296875,-0.9542236000529414,-0.11199951171875,-1.4283830788947043,1.2043840554572043,-0.7701912953067307,0.5461922718692307,-0.9623995971679662,93.20390506947942,58.991503809500514,0.6581917835879775,7,-0.4549999237060547,0.3600006103515625,0.8674983978271484,0.3449993133544922,3.6199989318847656,0,0.08257913231173686,-1.0476112624886822,35.18000030517578,-1.226420798065323,34.93000030517578,-2.1764389094580947,34.759998321533196,0.08257913231173686
6336,2018-07-10,35.599998474121094,35.77000045776367,35.470001220703125,35.720001220703125,2407800.0,0.006787269785828887,1.727250658898599,-3.0,45.1704634738157,31.35992204601147,-0.6566792810248856,-0.027764575533446134,0.48461196764824876,-0.47377342161135516,12.988681186255507,0.4099998474121094,-0.886774568418943,0.16649837493896769,-1.0826233153212854,1.4156200651992208,-0.45806247019115887,0.7910592200690942,-1.1611014892578098,87.59108640992156,49.85132692520702,0.6245608451301269,7,-0.5249977111816406,0.12000274658203125,0.9300012588500977,0.10500144958496094,2.8500022888183594,1,0.0918539493798225,2.1110922731318613,35.36000061035156,-1.0476112624886822,35.18000030517578,-1.226420798065323,34.93000030517578,0.0918539493798225
6337,2018-07-11,35.439998626708984,35.459999084472656,35.25,35.33000183105469,2717600.0,-0.004494377928932147,1.8000305180437934,-0.916618984042215,40.11459376270657,33.67020818006394,-0.4569424416868415,0.0796105535576146,0.655000896465566,-0.2942857435477606,14.013640335679673,0.34999847412109375,-0.8113703481240435,0.04249858856201172,-1.1590590842255537,1.2440562613495771,-0.5582802478317674,0.6432774249557909,-0.9212354334716792,75.91225632558049,36.57795939152358,0.6007788363937813,7,-0.36499786376953125,0.23000144958496094,1.1000003814697266,0.2650012969970703,2.520000457763672,2,0.10750568625642232,1.727250658898599,35.599998474121094,2.1110922731318613,35.36000061035156,-1.0476112624886822,35.18000030517578,0.10750568625642232
6338,2018-07-12,36.959999084472656,36.9900016784668,36.2400016784668,36.27999877929688,8103200.0,0.0428894050977231,1.0270119801224817,6.182001040402224,72.45650968060725,38.77167576123661,-1.7870621197276364,-1.4534787924421977,-0.8563988929663964,-1.7843247520228118,14.996985864508158,1.5500030517578125,-0.697877441483044,1.5234991073608413,0.17353258208402167,2.873465632637661,0.8485158447224279,2.1984823699992546,-2.3661616553637685,98.61099092066665,53.81226081039889,0.6749832626384107,7,-1.2649974822998047,-1.2749977111816406,-0.4224996566772461,-1.2549991607666016,1.1599998474121165,3,0.07169917725977992,1.8000305180437934,35.439998626708984,1.727250658898599,35.599998474121094,2.1110922731318613,35.36000061035156,0.07169917725977992
6339,2018-07-13,37.15999984741211,37.18000030517578,36.70000076293945,36.709999084472656,5218800.0,0.005411276187597958,-1.0425625167401202,0.661765530859772,75.36225741238658,43.64852191552837,-1.8246502480899807,-1.6863854430620933,-1.0259549306170044,-1.948266408695389,15.480397840703446,0.4799995422363281,-0.5475950657070712,1.689499855041504,0.20166241826811415,3.1773372918148937,0.945581136654809,2.433418573428199,-2.3744692783545887,99.01475518272974,47.901998363749094,0.7439187183866951,7,-1.3699989318847656,-1.3799991607666016,-0.6225004196166992,-1.4549999237060547,1.6899986267089844,4,0.0597416907916839,1.0270119801224817,36.959999084472656,1.8000305180437934,35.439998626708984,1.727250658898599,35.599998474121094,0.0597416907916839
6340,2018-07-16,36.65999984741211,36.849998474121094,36.58000183105469,36.72999954223633,3288200.0,-0.013455328365261532,-1.3478405095203343,-0.15555461365659307,68.57138545403637,47.85121319698458,-1.208776648144351,-1.2297454451427114,-0.509719123283574,-1.4177824961072787,16.31224729447107,0.5799980163574219,-0.3655998886973535,1.176999855041501,-0.3478132350937244,2.7018129451767265,0.4145933099738883,1.9394064001091138,-1.635022304742762,73.0569753606173,16.18682245135946,0.7624065450676111,7,-0.8699989318847656,-0.8799991607666016,-0.12250041961669922,-0.8649997711181641,2.0999984741210938,0,0.06437535788801041,-1.0425625167401202,37.15999984741211,1.0270119801224817,36.959999084472656,1.8000305180437934,35.439998626708984,0.06437535788801041
6341,2018-07-17,37.16999816894531,37.22999954223633,36.810001373291016,36.86999893188477,3201700.0,0.01391157456781067,-1.0000181654692595,-4.285722070844585,73.03817686822121,52.65217022466004,-1.5090662105855444,-1.7449356935239848,-0.9894836330568069,-1.8917863590057067,17.69831128914402,0.5699996948242188,-0.20046706904875577,1.633498191833496,-0.04935914103283068,3.316355524699823,0.7920695254003292,2.474926858266663,-1.9295183500253188,96.96962691096148,32.08545990777536,0.8414286664331648,7,-1.3549976348876953,-1.3649978637695312,-0.6324987411499023,-1.279998779296875,1.4900016784667969,1,0.04869522363343104,-1.3478405095203343,36.65999984741211,-1.0425625167401202,37.15999984741211,1.0270119801224817,36.959999084472656,0.04869522363343104
6342,2018-07-18,37.33000183105469,37.36999893188477,36.97000122070313,37.15999984741211,3626600.0,0.004304645412736452,2.2000305180436115,0.5666747199369436,78.95831892889808,58.40990261892105,-1.4149770073988677,-1.8924935769738056,-1.1293436407213875,-2.019609208855968,18.560527981705185,0.3999977111816406,-0.049348191495880656,1.724001693725583,-0.1346494361719479,3.582652823623114,0.794676128776814,2.653327258674352,-1.8507796453367362,96.460424951556,23.218731791694765,0.9293255649487657,7,-1.2300014495849538,-1.4550018310546875,-0.8050022125244141,-1.44000244140625,0.779998779296875,2,0.030002648726179304,-1.0000181654692595,37.16999816894531,-1.3478405095203343,36.65999984741211,-1.0425625167401202,37.15999984741211,0.030002648726179304
6343,2018-07-19,37.02999877929688,37.349998474121094,36.959999084472656,37.2599983215332,2809000.0,-0.00803651318088694,-1.1081108946006413,-1.3529226971838468,72.42098770786063,62.81521576366616,-0.8781047083788636,-1.6038374127815231,-0.8022738778604079,-1.6917172336304773,19.934503306494353,0.3899993896484375,0.13643723138896036,1.3789987564086985,-0.5742425158054871,3.332240028622884,0.4023781203016057,2.3556193925157913,-1.2860678491155753,56.96184805860208,-17.708634495036556,0.9766206361070915,7,-0.7699985504150462,-1.154998779296882,-0.5225000381469798,-1.1399993896484446,1.2700004577636648,3,0.025114780875870046,2.2000305180436115,37.33000183105469,-1.0000181654692595,37.16999816894531,-1.3478405095203343,36.65999984741211,0.025114780875870046
6344,2018-07-20,37.16999816894531,37.36999893188477,36.959999084472656,36.9900016784668,2004700.0,0.003780701978491674,-2.416641500437157,-0.7825949944438236,72.00848361150156,66.455686322226,-0.7891218659071271,-1.6703859578276479,-0.929140654866714,-1.7973016433288649,19.819074849485123,0.4099998474121165,0.3534556017753303,1.4179983139038086,-0.6326398934203326,3.4686365212279497,0.392679210241738,2.443317417565879,-1.1984177185255191,74.68335482126321,0.37482948300075236,1.025319103662071,7,-0.8599987030029297,-1.2949981689453125,-0.717498779296875,-1.279998779296875,1.4300003051757812,4,0.02555826768194902,-1.1081108946006413,37.02999877929688,2.2000305180436115,37.33000183105469,-1.0000181654692595,37.16999816894531,0.02555826768194902
6345,2018-07-23,37.15999984741211,37.310001373291016,37.099998474121094,37.15999984741211,1739700.0,-0.0002689890240983317,-2.499968211583699,0.0,76.59087854972321,69.94684355288238,-0.5553425095289839,-1.5757857457902986,-0.9010193986812354,-1.7420587782035497,19.697408495228665,0.21000289916992188,0.5856218720629585,1.3030000686645522,-0.8124771537212965,3.418477291050401,0.24526145747162786,2.3607386798574765,-0.9926408095872219,62.49999999999921,-14.655607661104163,1.0577386111929237,7,-0.8500003814697266,-1.2849998474121094,-0.7075004577636719,-1.1499996185302734,1.4900016784667969,0,0.04547897291842107,-2.416641500437157,37.16999816894531,-1.1081108946006413,37.02999877929688,2.2000305180436115,37.33000183105469,0.04547897291842107
6346,2018-07-24,37.41999816894531,37.52000045776367,37.150001525878906,37.18999862670898,1748700.0,0.0069967255812921625,-1.3871380579107342,100.0,78.91302743346479,74.25778062741107,-0.5923121262489346,-1.7316057065317239,-1.1520728192268308,-1.9513286157458367,19.97565477591878,0.3699989318847656,0.8054978524614285,1.4404985427856474,-0.74141185607062,3.6224089416419147,0.34954334335751724,2.5314537422137775,-1.08426954595204,82.14249221735547,0.3266715812664813,1.0909551994281321,7,-0.5399971008300781,-1.4699974060058594,-0.9924993515014648,-1.4099979400634766,1.4000015258789062,1,0.035809733248462594,-2.499968211583699,37.15999984741211,-2.416641500437157,37.16999816894531,-1.1081108946006413,37.02999877929688,0.035809733248462594
6347,2018-07-25,37.43999862670898,37.47000122070313,37.04999923706055,37.060001373291016,2712200.0,0.0005344858028417665,-1.1000019073413925,1.6521652596486336,78.20222349664527,74.89619327363752,-0.33388983102642555,-1.6337470281165665,-1.163356194656373,-1.9230030185734321,20.195020537801284,0.42000198364258523,1.0011180632953867,1.3324991226196232,-0.8780003480877951,3.5429985933270416,0.22724938726591404,2.4377488579733324,-0.9147865101524388,85.7139937738831,0.9109720462102189,1.1052497353537105,7,-0.3899974822997976,-1.4899978637695241,-1.0249996185302663,-1.344999313354485,1.4799995422363352,2,0.03258550388494963,-1.3871380579107342,37.41999816894531,-2.499968211583699,37.15999984741211,-2.416641500437157,37.16999816894531,0.03258550388494963
6348,2018-07-26,38.150001525878906,38.72999954223633,37.900001525878906,37.959999084472656,6361300.0,0.01896375334435585,-4.354868084268557,0.5000100387495827,80.24438905843095,75.43865234542022,-0.9580928152092909,-2.171555018719296,-1.850409275759148,-2.5918763317859757,20.39806091327715,1.2900009155273509,1.1899401059601615,1.86250190734863,-0.399680047068685,4.124683861765945,0.7314109301399725,2.9935928845572874,-1.465623274729225,67.23175896291987,-16.847883099571973,1.1310909772086586,7,-0.49500083923339844,-1.595001220703125,-1.8225021362304688,-2.055002212524414,0.18999862670898438,3,-0.0010485167477701784,-1.1000019073413925,37.43999862670898,-1.3871380579107342,37.41999816894531,-2.499968211583699,37.15999984741211,-0.0010485167477701784
6349,2018-07-27,38.22999954223633,38.33000183105469,37.90999984741211,38.27000045776367,5824600.0,0.0020969335034797254,4.249904634751097,-0.21052842916800513,79.83366021287759,76.69001620751368,-0.9726324334893519,-2.0967900873413043,-1.9144365199524316,-2.627945920241757,20.48892067721259,0.4200019836425781,1.435900863184635,1.7760000228881836,-0.5456001436382181,4.097600189414585,0.6151999396249792,2.936800106151388,-1.1800003051757812,70.23810064441123,-12.163280786441888,1.1608000832632022,7,-0.45999908447265625,-1.6749992370605469,-1.9025001525878906,-2.135000228881836,-0.4099998474121094,4,0.0018310147962958823,-4.354868084268557,38.150001525878906,-1.1000019073413925,37.43999862670898,-1.3871380579107342,37.41999816894531,0.0018310147962958823
6350,2018-07-30,38.4900016784668,38.70000076293945,38.310001373291016,38.33000183105469,5274900.0,0.006800997628661154,-2.8999790192450745,-3.999904634751097,79.9171824663135,77.45435016285728,-1.0568935564297846,-2.2035655307193593,-2.153183034216582,-2.8409440632183873,21.557491822259387,0.470001220703125,1.4340114944264215,1.867002105712892,-0.5334115076068855,4.26741571903267,0.6667952990529997,3.0672089123727844,-1.1376023864746116,85.71441546586982,3.805520993343009,1.2002068066598897,7,-0.6450023651123047,-1.9350013732910156,-2.46500301361084,-2.3950023651123047,-1.0600013732910156,0,0.0028578017889731022,4.249904634751097,38.22999954223633,-4.354868084268557,38.150001525878906,-1.1000019073413925,37.43999862670898,0.0028578017889731022
6351,2018-07-31,39.13000106811523,39.25,38.810001373291016,38.83000183105469,6709700.0,0.01662767892282213,-1.5882260543706312,1.8749970197648747,84.74575175325046,78.097398254452,-1.5529361824632275,-2.639440085362203,-2.7605056401758006,-3.430858396098671,21.98710989974885,0.7599983215332031,1.4195915253444156,2.291501426696769,-0.19952979254356507,4.782532645937103,1.0459858170765983,3.5370170363169393,-1.5296337310790946,94.54550498771462,11.387405047387432,1.2455156096201687,7,-1.0250015258788991,-2.31500053405761,-3.1050024032592702,-3.035001754760735,-2.0600013732910085,1,-0.012266790931100835,-2.8999790192450745,38.4900016784668,4.249904634751097,38.22999954223633,-4.354868084268557,38.150001525878906,-0.012266790931100835
6352,2018-08-01,38.75,38.86999893188477,38.599998474121094,38.68999862670898,3860500.0,-0.009711246045042143,-1.249988079154474,0.20000508627598432,71.46281086995117,77.99093416135094,-1.0620070555411658,-2.0503120563352653,-2.3663991236811626,-3.002633191096649,22.61897896397491,0.5300025939941335,1.4667273149654108,1.7120002746582017,-0.7164509864816822,4.140451535798086,0.4977746440882598,2.9262259052281436,-0.8197061303710953,62.96292110066856,-17.486996146081303,1.2142256305699415,8,-0.6450004577636719,-1.9349994659423828,-2.77500057220459,-2.690000534057617,-1.5699996948242188,2,0.0018064437373992437,-1.5882260543706312,39.13000106811523,-2.8999790192450745,38.4900016784668,4.249904634751097,38.22999954223633,0.0018064437373992437
6353,2018-08-02,38.7400016784668,38.7599983215332,38.18000030517578,38.18000030517578,4556800.0,-0.00025802120085682834,-1.0714164072451822,9.333142602834421,69.84925249249056,77.75101959257194,-0.8760634230489117,-1.83428769052572,-2.3505025167244114,-2.9449372814074195,22.60035160968549,0.5799980163574219,1.4462167633749203,1.5115018844604506,-0.8163558307846088,3.83935959970551,0.3475730268379209,2.6754307420829804,0.5099983215332031,61.940428100081704,-15.493561071939098,1.1639288576225306,8,-0.5900020599365234,-1.9250011444091797,-2.7650022506713867,-2.680002212524414,-0.9900016784667969,3,0.004646269558077121,-1.249988079154474,38.75,-1.5882260543706312,39.13000106811523,-2.8999790192450745,38.4900016784668,0.004646269558077121
6354,2018-08-03,38.65999984741211,38.7599983215332,38.36000061035156,38.36000061035156,4095400.0,-0.0020650962206631984,-1.6666581895400734,0.53571160959394,78.08984670511384,77.91757160983757,-0.6285797524544847,-1.5601976041218109,-2.25864048472846,-2.8167398386353852,23.136385020093325,0.3999977111816406,1.3853998712189863,1.257500076293944,-0.9423659355582359,3.4573660881461237,0.157567070367854,2.357433082220034,0.5686001586914031,44.85978309696464,-31.759390793495662,1.0999330059260886,8,-0.5100002288818359,-1.8449993133544922,-2.9724998474121094,-2.7749996185302734,-0.6899986267089773,4,-0.008277281326622643,-1.0714164072451822,38.7400016784668,-1.249988079154474,38.75,-1.5882260543706312,39.13000106811523,-0.008277281326622643
6355,2018-08-06,38.27999877929688,38.38000106811523,37.93999862670898,37.93999862670898,3278000.0,-0.009829308577730456,-1.5882484937561328,1.133336724184018,66.18072948409424,76.50287183768529,-0.08157815867819096,-1.0015722751222,-1.8722398759914896,-2.390582905390403,23.761676843842665,0.7200012207031321,1.3828779434557106,0.731499099731451,-1.2768561820732671,2.739854381536169,-0.2726785411709116,1.7356767406338136,0.9276292327880782,25.954182913087088,-46.104214378343066,1.00417764090236,8,-0.12999916076660867,-1.454998016357429,-2.7549991607666087,-2.4399986267089915,-0.3899993896484446,0,-0.01201669537987149,-1.6666581895400734,38.65999984741211,-1.0714164072451822,38.7400016784668,-1.249988079154474,38.75,-0.01201669537987149
6356,2018-08-07,38.86999893188477,39.27000045776367,38.86999893188477,39.2400016784668,3970000.0,0.015412752648962469,-1.1621543600635538,-1.0882428839097722,69.94812610623651,75.58574990541766,-0.49647509604576356,-1.4061240031421036,-2.4540107524290065,-2.930208437001376,25.36529277469744,0.9900016784667898,1.3960570504627583,1.1579992294311623,-0.7099656148142586,3.025964073676583,0.22401680730845186,2.0919816515538727,-0.9300003051757955,69.9247387079387,0.9136649588262173,0.9339824221227114,8,-0.28499794006348367,-2.0349979400634837,-3.3449993133544993,-3.029998779296882,-1.2399978637695455,1,-0.03704653116230916,-1.5882484937561328,38.27999877929688,-1.6666581895400734,38.65999984741211,-1.0714164072451822,38.7400016784668,-0.03704653116230916
6357,2018-08-08,39.25,39.27999877929688,38.83000183105469,38.97999954223633,2863500.0,0.009776204748066286,1.7272706254984402,-0.7297255500340367,78.1725868666059,75.35554966188153,-0.66238363849736,-1.5663623557502788,-2.799920205928345,-3.269408495190575,26.6995057653653,0.4499969482421946,1.4112442736617155,1.3475002288818345,-0.3101322385210423,3.0051326962847114,0.5186839951803961,2.176316462583273,-1.3100013732910227,97.7612853820243,26.10138493247716,0.8288162337014373,8,-0.6550006866455078,-2.4099998474121094,-3.7250003814697266,-3.4099998474121094,-1.7999992370605469,2,-0.05554140904906446,-1.1621543600635538,38.86999893188477,-1.5882484937561328,38.27999877929688,-1.6666581895400734,38.65999984741211,-0.05554140904906446
6358,2018-08-09,39.61000061035156,39.7599983215332,39.4900016784668,39.75,6829400.0,0.009171990072651237,2.3750417242859188,-0.5185153788553102,79.32692660382223,75.29924592754205,-0.8867558089858321,-1.8104762283760607,-3.1364172552472525,-3.585781139434374,28.015250686171044,0.5099983215332031,1.40571395998073,1.5750007629394531,-0.18585529698923153,3.335856822868138,0.6945727329751108,2.4554287929037955,-1.61640197753907,91.75836613554338,19.63486696822244,0.8804280299643427,8,-0.7600021362304688,-2.530000686645508,-4.21250057220459,-3.770000457763672,-2.049999237060547,3,-0.06134815116717596,1.7272706254984402,39.25,-1.1621543600635538,38.86999893188477,-1.5882484937561328,38.27999877929688,-0.06134815116717596
6359,2018-08-10,39.38000106811523,39.72000122070313,39.310001373291016,39.400001525878906,5708400.0,-0.005806602845045861,-4.12500298023517,0.1428610354223941,75.34245143669355,74.79094247980649,-0.5324682186466703,-1.4815942846865795,-2.8905825617979204,-3.316241589405756,29.070189797634093,0.4099998474121165,1.412201207926259,1.2340011596679616,-0.5738705064625123,3.0418728257984355,0.33006532660272114,2.137936992733202,-1.2804184539794932,79.12102653101402,5.5414445382247095,0.9039358330652374,8,-0.5300025939941335,-2.085000991821282,-4.067501068115227,-3.5400009155273366,-1.8899993896484304,4,-0.04139159532514558,2.3750417242859188,39.61000061035156,1.7272706254984402,39.25,-1.1621543600635538,38.86999893188477,-0.04139159532514558
6360,2018-08-13,39.02000045776367,39.43999862670898,38.97999954223633,39.38000106811523,3009200.0,-0.009141711543604769,-1.0908933277846813,17.999618538997638,67.85713981609453,72.91443004234472,-0.09988504809165022,-0.9862906201730439,-2.51151129324699,-2.9158381979211043,30.169965922659024,0.45999908447264914,1.334229705251424,0.7560005187988281,-0.9486124454807978,2.460613483078454,-0.0963059633409813,1.6083070009386375,-0.8207929011840918,20.430036957582868,-49.915585432395005,0.8523064821398121,8,-0.17000198364257812,-1.5650005340576172,-3.707500457763672,-3.1800003051757812,-1.720001220703125,0,-0.02690925742548589,-4.12500298023517,39.38000106811523,2.3750417242859188,39.61000061035156,1.7272706254984402,39.25,-0.02690925742548589
6361,2018-08-14,38.97999954223633,39.11999893188477,38.86000061035156,38.900001525878906,4422400.0,-0.001025138776475476,-2.249982118589603,-0.222216335353711,67.11109227313202,72.43090575380927,-0.0932005141981449,-0.8471711739966494,-2.450577018455675,-2.8330215365435834,30.817949917483457,0.25999832153321023,1.257014547808275,0.6254995346069308,-1.0259184054782082,2.2769174746920697,-0.20020943543563874,1.4512085046495002,-0.6871445397595295,16.128847013655026,-50.11344514352941,0.8257089700425695,8,-0.13000106811523438,-1.4750003814697266,-3.6674985885620117,-3.1399993896484375,-1.259998321533196,1,-0.027963062221353585,-1.0908933277846813,39.02000045776367,-4.12500298023517,39.38000106811523,2.3750417242859188,39.61000061035156,-0.027963062221353585
6362,2018-08-15,38.45000076293945,38.63999938964844,38.16999816894531,38.63000106811523,6109000.0,-0.013596685108284823,3.700083924620432,-2.2500596061226523,53.472210571118026,70.61123442921232,0.43557335045525747,-0.2413361119750661,-1.8963453329402853,-2.2580640611897635,30.957316678061485,0.8100013732910156,1.1456768749001327,0.039500808715821734,-1.5400337503806298,1.6190353678122733,-0.7502664708324076,0.8292680882640511,1.30999755859375,17.61022434736294,-46.50313662477467,0.789767279548226,8,0.3999977111816406,-0.9450016021728516,-3.052499771118164,-2.6100006103515625,-0.7700004577636719,2,-0.021326389559258252,-2.249982118589603,38.97999954223633,-1.0908933277846813,39.02000045776367,-4.12500298023517,39.38000106811523,-0.021326389559258252
6363,2018-08-16,37.959999084472656,38.40999984741211,37.849998474121094,38.33000183105469,6798400.0,-0.012743866547308191,1.1132175965912363,2.0555673292926677,47.145876866920474,67.17301555830194,0.8976986384494481,0.33930770624253626,-1.3918182698159853,-1.7349172131426087,30.9614780335661,0.6000022888183594,0.9171993396257818,-0.49700088500976847,-1.9555392501545228,0.9615374801349859,-1.2262700675821492,0.23226829756261225,1.7681992340087902,5.882376940494868,-55.08278741378835,0.7292691825723787,8,0.8449993133544922,0.04000091552734375,-2.587498664855957,-2.1199989318847656,-0.1100006103515625,3,-0.013435151049353333,3.700083924620432,38.45000076293945,-2.249982118589603,38.97999954223633,-1.0908933277846813,39.02000045776367,-0.013435151049353333
6364,2018-08-17,38.11999893188477,38.38000106811523,38.06999969482422,38.290000915527344,8235400.0,0.004214959201028101,-1.2963025756226603,0.4594614099841035,46.00429420759846,64.93118941646908,0.7297893930179384,0.26786215919354817,-1.52707455812412,-1.8590679575377393,30.941891307292845,0.420001983642571,0.8297188183410569,-0.3845010757446232,-1.723543016412627,0.9545408649233806,-1.0540220460786287,0.28501989458938226,1.533071392822258,16.981159236005503,-39.1657798477687,0.6695209703340023,8,0.6849994659423757,0.05000114440917258,-2.429997444152839,-2.279998779296882,0.5699996948242045,4,-0.014690387573053076,1.1132175965912363,37.959999084472656,3.700083924620432,38.45000076293945,-2.249982118589603,38.97999954223633,-0.014690387573053076
6365,2018-08-20,38.849998474121094,38.93999862670898,38.58000183105469,38.599998474121094,6166000.0,0.01915004099398665,-1.482794001578483,-1.4705710759565296,47.03387399066214,62.38516140362748,0.09962373070415964,-0.3468166832365398,-2.225271920768833,-2.5559544725608845,31.16171990853299,0.8199996948242045,0.7703450740288744,0.26099853515624716,-0.9253973343606816,1.447394404673176,-0.3321993996022172,0.8541964699147115,0.7309489765625017,78.74012909892033,26.316404698684813,0.5931979347584662,8,-0.04500007629394531,-0.6799983978271484,-3.064997673034668,-3.009998321533203,0.23000335693359375,0,-0.03500635390140938,-1.2963025756226603,38.11999893188477,1.1132175965912363,37.959999084472656,3.700083924620432,38.45000076293945,-0.03500635390140938
6366,2018-08-21,38.7599983215332,39.08000183105469,38.72000122070313,39.08000183105469,4979100.0,-0.0023166063352059174,1.2499791386030765,-1.2800140380859375,50.11284776788751,59.26741261488099,0.19263723486978535,-0.15945514821564188,-2.1022478347152003,-2.4304737279050386,31.183453551306435,0.3600006103515554,0.6867636966990887,0.10399837493896769,-0.9481860489913814,1.1561827988693167,-0.4220938370262033,0.6300905869041387,0.7517111700878942,73.98352551498273,21.947254937324878,0.5260922119651744,8,0.04500007629394531,-0.47499847412109375,-2.9749975204467773,-2.9199981689453125,0.960002899169929,1,-0.037667676669158934,-1.482794001578483,38.849998474121094,-1.2963025756226603,38.11999893188477,1.1132175965912363,37.959999084472656,-0.037667676669158934
6367,2018-08-22,38.65999984741211,38.95000076293945,38.599998474121094,38.95000076293945,2311200.0,-0.002579940104526224,1.4138012680539844,0.9062429220260588,49.11502482926713,55.91053463993042,0.22366351675685792,0.038608572995400436,-1.9629366022490302,-2.2907450989253846,31.350801329714486,0.3500022888183594,0.6849214895517761,-0.057000160217285156,-0.9402506086520148,0.8262502882174445,-0.49862538443464643,0.3846250640000761,0.7852412035089884,65.85359045770039,14.447597705232255,0.441625224217364,8,0.125,-0.3000011444091797,-2.84999942779541,-2.8199996948242188,0.9099998474121094,2,-0.02431450156283177,1.2499791386030765,38.7599983215332,-1.482794001578483,38.849998474121094,-1.2963025756226603,38.11999893188477,-0.02431450156283177
6368,2018-08-23,38.11000061035156,38.709999084472656,38.099998474121094,38.709999084472656,3232800.0,-0.014226571113071684,1.0333405388909376,2.0689537239220224,44.48898745431345,52.482371975221525,0.6017970119376059,0.6170962328752978,-1.3798498752953137,-1.7122732076010223,29.90588999284428,0.6100006103515625,0.5982319485676229,-0.604999351501462,-1.4938193760238434,0.2838206730209194,-1.0494093637626563,-0.16058933924026775,1.271430737497532,3.9604783091484554,-46.27943472514514,0.4444100122611911,8,0.5349979400634766,0.2499980926513672,-2.122500419616699,-2.2350006103515625,1.3899993896484375,3,-0.011283135615038131,1.4138012680539844,38.65999984741211,1.2499791386030765,38.7599983215332,-1.482794001578483,38.849998474121094,-0.011283135615038131
6369,2018-08-24,38.29999923706055,38.5099983215332,38.25,38.5,3087100.0,0.004985531977592661,1.3636489743545284,0.33333545261498165,50.2083381348193,50.52139401063538,0.27098640206190794,0.45598951378484287,-1.5435423708377272,-1.8724052872911656,28.382893851894625,0.3999977111816406,0.43773811253224437,-0.41850070953368856,-1.299798809246532,0.4627973901791549,-0.8591497593901138,0.022148340322736715,1.0201747958394307,20.408171209254892,-31.544504483257906,0.4406490498564218,8,0.1849994659423828,0.05999946594238281,-2.232499122619629,-2.424999237060547,1.4300003051757812,4,-0.011749367412624223,1.0333405388909376,38.11000061035156,1.4138012680539844,38.65999984741211,1.2499791386030765,38.7599983215332,-0.011749367412624223
6370,2018-08-27,38.599998474121094,38.65999984741211,38.31999969482422,38.65999984741211,3447800.0,0.007832878408265298,10.333079026002924,0.30000572202407066,47.006645695691844,48.28756661314203,-0.10600278696877297,0.17355156534239313,-1.8109504393092237,-2.1425659707992253,26.52497295683416,0.3600006103515625,0.23127641570424373,-0.12400131225585653,-1.0006559935164248,0.7526533690047117,-0.5623286528861371,0.314326028374424,0.6613685364277302,51.0202333963924,1.2855114942711907,0.4383273406302839,8,-0.13499832153320312,-0.19499969482421875,-2.5074987411499023,-2.7249984741210938,1.4800033569335938,0,0.0023316102628403446,1.3636489743545284,38.29999923706055,1.0333405388909376,38.11000061035156,1.4138012680539844,38.65999984741211,0.0023316102628403446
6371,2018-08-28,38.650001525878906,38.79999923706055,38.4900016784668,38.54999923706055,2828900.0,0.001295415899856378,-1.8181928525602122,-1.6666666666666667,42.822985283300575,47.1043193589401,-0.23215204310684356,0.09037808318615959,-1.8171155235400391,-2.1632544723467433,24.20215138593319,0.30999755859375,0.04315842760831856,-0.04999828338623047,-0.9058887113330982,0.8058921445606373,-0.4779434973596679,0.37794693058720696,0.5549107432128082,64.70606714746683,20.176978175276872,0.4279452139734353,8,-0.18500137329101562,-0.24500274658203125,-2.557501792907715,-2.7750015258789062,0.8599967956542969,1,0.011125492579550533,10.333079026002924,38.599998474121094,1.3636489743545284,38.29999923706055,1.0333405388909376,38.11000061035156,0.011125492579550533
6372,2018-08-29,38.81999969482422,38.849998474121094,38.52999877929688,38.7599983215332,2995400.0,0.004398400057797902,4.333375719235664,0.6,40.10023385349641,46.321470135226306,-0.38459020342752126,-0.07811183185552295,-1.9352384250003638,-2.3103162379064273,22.2169082484222,0.31999969482421164,-0.08582471259940405,0.1164999008178711,-0.7408227336165538,0.973822535252296,-0.31216141639934136,0.5451612180350836,0.33071602246867116,96.00016276041666,55.07225529085551,0.42866131721721185,8,-0.24499893188476562,-0.41500091552734375,-2.404998779296875,-2.8699989318847656,0.24000167846679688,2,0.02318396530020861,-1.8181928525602122,38.650001525878906,10.333079026002924,38.599998474121094,1.3636489743545284,38.29999923706055,0.02318396530020861
6373,2018-08-30,38.91999816894531,39.0099983215332,38.63999938964844,38.7400016784668,2822300.0,0.0025759524705619707,1.0555679181104365,2.9998728463347955,44.0414082767141,46.10337169846138,-0.3733542923823805,-0.17279320572500723,-1.9872553687053909,-2.399177968695156,21.03211043511784,0.3699989318847656,-0.2133571028582466,0.20749855041503906,-0.6551996885443572,1.0701967893744353,-0.22385056906465906,0.6388476698947372,0.17868885862070272,88.1578485059906,49.91052282751398,0.43134911947969834,8,-0.3299980163574219,-0.11499977111816406,-2.419997215270996,-2.9699974060058594,-0.5699996948242188,3,0.016700964965552068,4.333375719235664,38.81999969482422,-1.8181928525602122,38.650001525878906,10.333079026002924,38.599998474121094,0.016700964965552068
6374,2018-08-31,38.34000015258789,38.41999816894531,38.150001525878906,38.20000076293945,3605600.0,-0.014902313557152436,-1.2499920526432908,0.7777895517643318,41.666651083730855,45.50701359769124,0.2694704431738302,0.4026459008597527,-1.3334330264199536,-1.8073110195773125,19.49072862813599,0.7699966430664062,-0.2428673021230665,-0.35649948120116903,-1.235022024490135,0.522023062087797,-0.7957607528456521,0.082761790443314,0.7087393328403309,22.09294588876124,-17.64772542098196,0.43926127164448436,8,0.25,0.4649982452392578,-1.234999656677246,-1.7849998474121094,-0.06000137329100852,4,0.030255603620121807,1.0555679181104365,38.91999816894531,4.333375719235664,38.81999969482422,-1.8181928525602122,38.650001525878906,0.030255603620121807
6375,2018-09-04,37.81999969482422,37.95000076293945,37.70000076293945,37.83000183105469,3053200.0,-0.013562870518887382,1.0,-0.0714441416893733,37.2806859772038,44.081217843170826,0.701802703686468,0.93432050604099,-0.7412271779842428,-1.2770675703730774,18.731922963684113,0.6399993896484375,-0.21193679909112006,-0.8534999847412124,-1.799434004237817,0.09243403475539225,-1.3264669944895147,-0.38053297499291006,1.1899986267089844,9.160240879653356,-32.18054234435009,0.47296700974830297,9,0.5349998474121094,0.9099998474121094,-0.6574993133544922,-1.2649993896484375,0.22999954223632812,1,0.050502376066213994,-1.2499920526432908,38.34000015258789,1.0555679181104365,38.91999816894531,4.333375719235664,38.81999969482422,0.050502376066213994
6376,2018-09-05,37.43000030517578,37.77000045776367,37.36000061035156,37.61999893188477,2678300.0,-0.010311988175446984,-1.4848624966765696,18.99580472921505,38.461518544889636,42.89749492268444,0.9871065362800806,1.2763463516628306,-0.2791640880880806,-0.8783503272696862,17.222213543796027,0.45999908447265625,-0.19409189814713557,-1.171499443054202,-2.2625401813156643,-0.08045870479273987,-1.7170198121849367,-0.6259790739234674,1.5013981628417952,4.242411631837276,-38.4436327817208,0.5455203691307324,9,0.7549991607666016,1.1299991607666016,-0.23000049591064453,-0.875,0.20999908447265625,2,0.07079886466130936,1.0,37.81999969482422,-1.2499920526432908,38.34000015258789,1.0555679181104365,38.91999816894531,0.07079886466130936
6377,2018-09-06,37.06999969482422,37.29999923706055,36.88000106811523,37.18999862670898,2252300.0,-0.00961796974128748,1.470576355619425,0.6315778906578786,39.627030506955386,42.357277484089096,1.22686487694493,1.5438045343287712,0.1531041991736828,-0.5025354741809522,15.912652124392471,0.549999237060554,-0.2488450617779563,-1.4225000381469712,-2.665719691864645,-0.1792803844292976,-2.044109865005808,-0.8008902112881344,1.735686944580074,8.920134821962959,-36.834180662600076,0.6216098268588374,9,0.875,1.25,0.3900003433227539,-0.25499916076660156,0.0800018310546875,3,0.06582138243312863,-1.4848624966765696,37.43000030517578,1.0,37.81999969482422,-1.2499920526432908,38.34000015258789,0.06582138243312863
6378,2018-09-07,37.18000030517578,37.2400016784668,36.93999862670898,36.95000076293945,2167200.0,0.002967375539712158,-1.399987793154932,-1.9166799122612954,38.91509497619849,41.102472688686795,1.0851898233487773,1.3095620773824663,0.12877805837391065,-0.5976780404017887,14.113745060203996,0.3000030517578196,-0.3205015115002965,-1.1909994125366197,-2.4492503475096044,0.06725152243636501,-1.8201248800231156,-0.5618739450501238,1.4331177770996035,19.480506612567595,-28.677727118016406,0.6291254674864925,9,0.7649993896484375,1.1399993896484375,0.2799997329711914,-0.36499977111816406,0.29000091552735086,4,0.05056484810876993,1.470576355619425,37.06999969482422,-1.4848624966765696,37.43000030517578,1.0,37.81999969482422,0.05056484810876993
6379,2018-09-10,37.75,37.9900016784668,37.599998474121094,37.83000183105469,3072800.0,0.015330814689231476,-1.052622068743977,-0.3478347403512846,36.51960738481561,39.93724620970055,0.47938010796304553,0.6442147697278813,-0.3584406448475477,-1.1512703696701863,12.128310828484516,0.8100013732910156,-0.37270437593487316,-0.5394996643066392,-1.7320105026679187,0.6530111740546403,-1.1357550834872754,0.05675575487399698,0.6898063808593662,78.37823905423068,32.68025238236514,0.5962554191806382,9,0.19499969482421875,0.5699996948242188,-0.2674999237060547,-0.9349994659423828,1.3300018310546875,0,0.015893999314466,-1.399987793154932,37.18000030517578,1.470576355619425,37.06999969482422,-1.4848624966765696,37.43000030517578,0.015893999314466
6380,2018-09-11,37.97000122070313,38.0,37.65999984741211,37.86999893188477,3783800.0,0.005827846906043321,3.2500059604705394,-1.25,40.61760108732596,39.69220352125891,0.1794912690612449,0.3599729255615429,-0.4981676097372869,-1.3441574430501007,10.621488669146718,0.3400001525878906,-0.3519341200818573,-0.266998481750484,-1.4157472655629775,0.8817503020620094,-0.8413728736567307,0.3073759101557627,0.31382462888181806,97.3215350083964,52.9211626221974,0.5743743919062452,9,-0.025001525878913355,0.34999847412108664,-0.4875011444091868,-1.155000686645515,1.3199996948242116,1,0.008164275707863933,-1.052622068743977,37.75,-1.399987793154932,37.18000030517578,1.470576355619425,37.06999969482422,0.008164275707863933
6381,2018-09-12,37.88999938964844,37.93999862670898,37.709999084472656,37.88999938964844,7607100.0,-0.002106974676921336,3.6000610360880985,0.0,40.811447373093024,39.77122724565854,0.1568432734365146,0.3732652137607033,-0.3278170432431722,-1.2362733523872294,9.243240764653688,0.26000213623047586,-0.38349898309429875,-0.2925003051757784,-1.3953357262144621,0.8103351158629053,-0.8439180156951238,0.258917405343567,0.25344398178953753,90.17850756639119,46.488675797617155,0.5514177105193421,9,0.05500030517578125,0.43000030517578125,-0.4024991989135742,-1.0749988555908203,1.0600013732910156,2,0.004222746106874453,3.2500059604705394,37.97000122070313,-1.052622068743977,37.75,-1.399987793154932,37.18000030517578,0.004222746106874453
6382,2018-09-13,37.63000106811523,37.68999862670898,37.27999877929688,37.63999938964844,5416000.0,-0.006861924669342767,6.454759840472354,-100.0,43.84615610337243,39.74953255973168,0.25735188281633725,0.5994136369901142,0.023305925260402205,-0.9524956742381221,9.115294759653304,0.6100006103515554,-0.43040018356555265,-0.5114986419677834,-1.633268509924143,0.6102712259885763,-1.0723835759459632,0.04938629201039646,0.3870980729904758,65.09448561033234,15.702551710424004,0.5608849339781812,9,0.019998550415046168,0.6899986267089915,0.07999992370606179,-0.8050003051757741,1.579998016357429,3,0.0002657008038642328,3.6000610360880985,37.88999938964844,3.2500059604705394,37.97000122070313,-1.052622068743977,37.75,0.0002657008038642328
6383,2018-09-14,37.45000076293945,37.58000183105469,37.27000045776367,37.36999893188477,3847800.0,-0.004783425460178736,-1.2143051771117166,-8.001526135056556,39.07456802714421,39.461523331222054,0.23121971341637249,0.7791969468630029,0.2887375404185093,-0.7431344088620477,9.445655649712984,0.3600006103515554,-0.47179421492484863,-0.665999031066896,-1.8276194669930348,0.4956214048592429,-1.2468092490299654,-0.08518881310382653,0.48999786376952414,24.657591513599666,-27.22739422012174,0.5808102179630699,9,-0.010000228881835938,0.8699989318847656,0.2674989700317383,-0.6200008392333984,2.0400009155273438,4,-0.008010660372467227,6.454759840472354,37.63000106811523,3.6000610360880985,37.88999938964844,3.2500059604705394,37.97000122070313,-0.008010660372467227
6384,2018-09-17,37.560001373291016,37.68000030517578,37.36999893188477,37.41999816894531,3833900.0,0.0029372659041551064,-1.5833267106414353,1.7500000000001554,35.94598802185311,39.31322355840531,-0.0011837784525354778,0.6588723598878303,0.25914838502200155,-0.825550779519375,9.73217787351011,0.3100013732910085,-0.5197374350872792,-0.527998542785646,-1.7159120664829075,0.6599149809116156,-1.1219553046342767,0.06595821906298482,0.2739974975585895,39.72617772319912,-11.761406952369036,0.5939567618486317,9,-0.12000083923339844,0.7399997711181641,0.4049978256225586,-0.4900016784667969,2.029998779296875,0,-0.002396170109085327,-1.2143051771117166,37.45000076293945,6.454759840472354,37.63000106811523,3.6000610360880985,37.88999938964844,-0.002396170109085327
6385,2018-09-18,37.4900016784668,37.599998474121094,37.27999877929688,37.27999877929688,3625400.0,-0.0018636765778713427,-2.0475740676828327,1.499986376392963,34.40859332940248,38.862898534462296,0.019090555283483468,0.6553611187310509,0.40460120660378607,-0.7282534938489107,9.392339796101895,0.31999969482421164,-0.6079696781455439,-0.5299983978271499,-1.68961617419113,0.6296193785368303,-1.1098072860091364,0.049810490354836645,0.24859741210936903,32.83609282834989,-16.27803945024467,0.5798088881819883,9,-0.05000114440917969,0.6699981689453054,0.5824975967407227,-0.4200019836425781,0.3699989318847656,1,0.0424113118538787,-1.5833267106414353,37.560001373291016,-1.2143051771117166,37.45000076293945,6.454759840472354,37.63000106811523,0.0424113118538787
6386,2018-09-19,37.29999923706055,37.4900016784668,37.2400016784668,37.36999893188477,2142600.0,-0.005068083032799153,-1.6316508051238807,-0.33332727834194625,29.679147384944685,37.757578187572214,0.21089044857094308,0.7698462832725923,0.6616675776238594,-0.5164116737382187,8.89402118663236,0.25,-0.6536840440740477,-0.647000885009767,-1.794227520600181,0.5002257505806469,-1.220614202804974,-0.07338756721456008,0.3800010681152344,13.33288121799892,-28.617390848664055,0.5736133177952081,9,0.1700000762939453,0.7000007629394531,0.8524999618530273,-0.22999954223632812,0.47999954223633523,2,0.053351252524680204,-2.0475740676828327,37.4900016784668,-1.5833267106414353,37.560001373291016,-1.2143051771117166,37.45000076293945,0.053351252524680204
6387,2018-09-20,37.72000122070313,37.75,37.43000030517578,37.45000076293945,1839100.0,0.011260107030385047,-1.064505014458869,-3.85716621253377,35.221731344181265,37.34720445068141,-0.11981198438439122,0.2907163664275245,0.32015075874702603,-0.9109522190940069,8.388913650904993,0.4500007629394531,-0.6246599091731824,-0.1799989700317326,-1.2802948680961208,0.9202969280326556,-0.7301469190639267,0.3701489790004615,-0.8400001525879048,94.11786705362425,55.61610434673541,0.550147949032194,9,-0.10000038146973367,0.26000022888182883,0.45749759674071555,-0.6500015258789134,0.18000030517577414,3,0.032608682461049865,-1.6316508051238807,37.29999923706055,-2.0475740676828327,37.4900016784668,-1.5833267106414353,37.560001373291016,0.032608682461049865
6388,2018-09-21,37.68000030517578,37.77000045776367,37.43000030517578,37.459999084472656,1705200.0,-0.001060469624412308,-1.42858310626703,0.8148179544780016,40.625023706338425,37.80336181973951,-0.00159510193485346,0.31289319418106487,0.39078856415635244,-0.8552039495681782,8.605686470918297,0.3400001525878906,-0.5747316679736514,-0.1984998703002958,-1.2983225651921941,0.9013228245916025,-0.748411217746245,0.35141147714565335,-0.7825992584228558,83.01880002303218,40.6882205536023,0.5499113474459482,9,-0.05999946594238281,0.3000011444091797,0.4974985122680664,-0.6100006103515625,0.31999969482421875,4,0.04060506281595533,-1.064505014458869,37.72000122070313,-1.6316508051238807,37.29999923706055,-2.0475740676828327,37.4900016784668,0.04060506281595533
6389,2018-09-24,37.849998474121094,37.90999984741211,37.70000076293945,37.70000076293945,2143300.0,0.0045116286509678805,-1.8000305180437934,0.6818039950062422,50.47316600039952,38.89842458785879,-0.17423996171407197,0.11326045200478774,0.24758673615495752,-0.9987260983383237,8.740423243570111,0.22999954223632812,-0.4966234375368117,-0.006001663208010655,-1.0877812073099662,1.0757778808939449,-0.546891435258992,0.5348881088429707,-0.9176934509277359,91.04454667608007,42.6791439152825,0.5408897720509779,9,-0.2599983215332031,0.1300029754638672,0.5525007247924805,-0.779998779296875,0.6000022888183594,0,0.04332901639261655,-1.42858310626703,37.68000030517578,-1.064505014458869,37.72000122070313,-1.6316508051238807,37.29999923706055,0.04332901639261655
6390,2018-09-25,38.68999862670898,38.810001373291016,38.38000106811523,38.400001525878906,6051500.0,0.022192871504663536,-1.6060781208456427,1.9333435060145505,67.40326019033388,41.85307045644111,-1.0072959057089221,-0.7585422574524259,-0.539184757274171,-1.8115676632075264,9.09381105623103,0.9600028991699219,-0.3948532690073847,0.829498481750484,-0.26597431869430466,1.9249712821952727,0.28176208152808613,1.377234881972882,-1.6990319140624948,92.35651147082076,36.82317591480576,0.5477364002223958,9,-0.664997100830071,-0.7099971771240163,-0.2024993896484304,-1.6199989318847585,0.09000015258790484,1,0.02326186502518035,-1.8000305180437934,37.849998474121094,-1.42858310626703,37.68000030517578,-1.064505014458869,37.72000122070313,0.02326186502518035
6391,2018-09-26,39.08000183105469,39.2599983215332,39.0099983215332,39.02999877929688,6031900.0,0.01008020724189107,-4.555310672204798,0.1724260401730898,77.53420677488513,45.5961871977203,-1.3530311837159488,-1.1749178250896364,-0.886771257158415,-2.1680366292968785,9.475922443815108,0.5699996948242259,-0.3082566906329589,1.1980016708373995,0.023275271584161317,2.3727280700906377,0.6106384712107769,1.7853648704640221,-1.9435123455566412,90.16411554167718,27.547530056197118,0.5873631996266204,9,-0.8300018310546875,-1.0100021362304688,-0.5925025939941406,-2.0100021362304688,-0.5700035095214844,2,-0.03121804410289608,-1.6060781208456427,38.68999862670898,-1.8000305180437934,37.849998474121094,-1.42858310626703,37.68000030517578,-0.03121804410289608
6392,2018-09-27,39.72000122070313,39.72999954223633,39.349998474121094,39.41999816894531,5442400.0,0.016376646869547207,1.3750089407052428,5.999694842845059,80.38272839772051,50.185982794451,-1.861101333856304,-1.8382840003139975,-1.4812007383961756,-2.776666947506129,9.99582754853403,0.6499977111816406,-0.23542678815262263,1.7930009841918988,0.4155265850539749,3.1704753833298227,1.1042637846229368,2.4817381837608607,-2.371160851601573,99.56529022392311,30.191367230694254,0.6887371995689602,9,-1.2350006103515696,-1.4150009155273509,-1.1750020980835032,-2.6500015258789134,-1.8700027465820384,3,-0.048841953217138134,-4.555310672204798,39.08000183105469,-1.6060781208456427,38.68999862670898,-1.8000305180437934,37.849998474121094,-0.048841953217138134
6393,2018-09-28,39.56999969482422,39.7400016784668,39.43000030517578,39.5,3611000.0,-0.0037764733451399746,-1.9524069028156221,0.233329942525807,74.20206074280864,54.43665754122384,-1.540782823962438,-1.725559502745,-1.2767613074360469,-2.5909002987029766,10.320569679142826,0.3100013732910156,-0.1546855694152356,1.610499382019043,0.10926501984286574,3.11173374419522,0.8598822009309544,2.3611165631071316,-1.9354202249464905,91.66657316922662,22.46369890368142,0.750617181088087,9,-1.0799980163574219,-1.2599983215332031,-0.9975004196166992,-2.5,-0.5799980163574219,4,-0.0422036437155634,1.3750089407052428,39.72000122070313,-4.555310672204798,39.08000183105469,-1.6060781208456427,38.68999862670898,-0.0422036437155634
6394,2018-10-01,39.5,39.79999923706055,39.47000122070313,39.59000015258789,2543500.0,-0.0017690092333605412,-3.40004069072538,-1.2857220708446866,71.19107045867108,58.523599444475906,-1.3037587104743267,-1.6487309694404502,-1.1565280077021143,-2.493163005534477,11.524985426136677,0.32999801635741477,-0.06567443698259012,1.4824996948242202,-0.16330364920092677,3.128303038849367,0.6595980228116503,2.30540136683679,-1.570661420919805,78.8732659223521,12.680810601225673,0.8229016720125734,10,-0.9799995422363281,-1.1599998474121094,-0.9975013732910156,-2.4300003051757812,-1.1399993896484375,0,-0.03797468354430378,-1.9524069028156221,39.56999969482422,1.3750089407052428,39.72000122070313,-4.555310672204798,39.08000183105469,-0.03797468354430378
6395,2018-10-02,39.72999954223633,39.75,39.29999923706055,39.45000076293945,1868200.0,0.005822773221172861,1.8125074505877024,-3.1110922731318613,74.46804841005478,63.500144002821465,-1.3215775719369631,-1.821700870971668,-1.3322632970386934,-2.691410819059705,12.45753860685595,0.4500007629394531,0.07718352465727207,1.6169992446899428,-0.19392772057331342,3.427926209953199,0.7115357620583111,2.5224627273215745,-1.5013552578792755,91.13928940481134,26.8250459147704,0.9054634826316288,10,-1.114999771118164,-1.3899993896484375,-1.3075008392333984,-2.6599998474121094,-0.5200004577636719,1,-0.032217437554614814,-3.40004069072538,39.5,-1.9524069028156221,39.56999969482422,1.3750089407052428,39.72000122070313,-0.032217437554614814
6396,2018-10-03,40.08000183105469,40.15999984741211,39.91999816894531,39.97000122070313,6248900.0,0.008809521592022085,-1.285657196832086,0.39286103542231793,81.81810975797038,68.67751938213136,-1.3809921057584376,-2.069074910988874,-1.6311972698135335,-3.013531022276993,13.14212554591428,0.43000030517578125,0.24719042839514316,1.8345014572143583,-0.14587059119611467,3.8148735056248313,0.8443154330091218,2.824687481419595,-1.5999407542650772,90.6979116765139,25.388404445411638,0.990186024205237,10,-1.2850017547607422,-1.5600013732910156,-1.6450023651123047,-3.0100021362304688,0.5699996948242188,2,-0.0324352044003785,1.8125074505877024,39.72999954223633,-3.40004069072538,39.5,-1.9524069028156221,39.56999969482422,-0.0324352044003785
6397,2018-10-04,39.5099983215332,39.88999938964844,39.20000076293945,39.72000122070313,4986500.0,-0.014221643799423034,1.5090893958204732,-1.9091066722154744,74.29234885658386,72.41833328771419,-0.5927045926480048,-1.3775266801366968,-1.016340789960168,-2.4189961946890577,12.776709364567223,0.8800010681152344,0.4326331268883905,1.1424980163574219,-0.8335891560501878,3.1185851887650315,0.1544544301536206,2.130541602561223,-0.7275482660315404,32.2914431490356,-36.5838971242555,0.9880435862038038,10,-0.5799980163574219,-0.9899978637695312,-1.0749988555908203,-2.4399986267089844,1.460002899169929,3,-0.025310049164314785,-1.285657196832086,40.08000183105469,1.8125074505877024,39.72999954223633,-3.40004069072538,39.5,-0.025310049164314785
6398,2018-10-05,39.060001373291016,39.34000015258789,38.88000106811523,38.97000122070313,3303400.0,-0.011389444883801336,-2.407394848754447,-0.42856623857872406,66.37551202626628,74.18526062392161,0.08228467201539047,-0.8215863667336691,-0.5486841215994644,-1.943961561162638,12.204066785754888,0.6299972534179759,0.6620212514925896,0.5985010147094698,-1.3176933340242698,2.5146953634432094,-0.3595961596574,1.5565981890763396,1.0999984741210938,14.06253725293899,-56.08340237679547,0.9580971743668716,10,0.20999908447265625,-0.5400009155273438,-0.5700016021728516,-1.9900016784667969,1.8499984741210938,4,-0.030978055725244147,1.5090893958204732,39.5099983215332,-1.285657196832086,40.08000183105469,1.8125074505877024,39.72999954223633,-0.030978055725244147
6399,2018-10-08,38.349998474121094,38.5099983215332,38.11000061035156,38.38999938964844,2906300.0,-0.018177236922869544,1.8571389645776566,-0.44445386343410453,58.23749721388922,73.16684251542776,0.972991758136331,-0.067804723981709,0.1685133374019827,-1.216946853271665,12.704723238927418,0.9500007629394531,0.8398537460191235,-0.14150180816650249,-2.0293718815613886,1.7463682652283836,-1.085436844863942,0.802433228530937,1.784401397705075,11.707217223829772,-60.54916836862736,0.943935036697442,10,0.7850017547607422,0.17000198364257812,0.3475008010864258,-1.279998779296875,3.140003204345703,0,0.01668848056871708,-2.407394848754447,39.060001373291016,1.5090893958204732,39.5099983215332,-1.285657196832086,40.08000183105469,0.01668848056871708
6400,2018-10-09,38.27999877929688,38.38999938964844,37.61999893188477,37.61999893188477,3946400.0,-0.0018252854656942707,-1.3333352599485377,-16.499618539004388,59.60781996459073,71.17502175872838,1.0937347266343167,0.0280480265255747,0.2366605973730458,-1.1292116364439622,13.459586076646579,0.7700004577636648,0.9995022925033012,-0.2270013809204059,-2.1018891898761822,1.6478864280353704,-1.164445285398294,0.7104425235574823,1.7734251220703001,25.984236595248824,-51.50622789028251,0.9374439044778864,10,0.6100006103515554,0.24000167846678977,0.4175004959106374,-1.2099990844726634,3.120002746582024,1,0.002089912058668819,1.8571389645776566,38.349998474121094,-2.407394848754447,39.060001373291016,1.5090893958204732,39.5099983215332,0.002089912058668819
6401,2018-10-10,38.04999923706055,38.47999954223633,38.04999923706055,38.400001525878906,3227800.0,-0.006008347689935856,-1.4571285326590446,-0.5303066208132243,53.36046348112729,68.17254787910692,1.2988515367829692,0.2852751618898992,0.4414646469598509,-0.8808776186044582,14.207481126219607,0.43000030517578125,1.1106026588776743,-0.4650009155273409,-2.3301437943290324,1.4001419632743506,-1.3975723549281867,0.46757052387350484,1.8574191661376886,18.94274090144446,-54.11280619505883,0.9325714394008445,10,0.8400001525878906,0.470001220703125,0.49250030517578125,-0.9799995422363281,3.3500022888183594,2,0.030486198966392486,-1.3333352599485377,38.27999877929688,1.8571389645776566,38.349998474121094,-2.407394848754447,39.060001373291016,0.030486198966392486
6402,2018-10-11,37.63999938964844,38.13000106811523,37.40999984741211,38.11000061035156,6067200.0,-0.010775291869461356,1.8235223719838347,1.3428518490261687,49.62120391121593,65.44134156448551,1.545277282756615,0.7336785450680594,0.8332357356474276,-0.4620861632768225,14.64264838780791,0.7200012207031179,1.0775545979642516,-0.8755006790161133,-2.739649885798073,0.9886485277658466,-1.8075752824070932,0.056573924374866635,2.1301738452709884,11.917072842917511,-57.40468351167463,0.9320746033909798,10,1.1450004577636719,0.8800010681152344,0.7325000762939453,-0.5699996948242188,3.029998779296875,3,0.07996817707330428,-1.4571285326590446,38.04999923706055,-1.3333352599485377,38.27999877929688,1.8571389645776566,38.349998474121094,0.07996817707330428
6403,2018-10-12,37.150001525878906,37.54999923706055,36.88000106811523,37.43000030517578,3687000.0,-0.013018009344184178,1.5769326701586317,0.5957405363288099,43.75003405975991,62.39233752016203,1.8504979064205997,1.2649009760905017,1.2992575102889674,0.029791817006994847,15.272978644531046,0.7599983215332102,0.9518313999048615,-1.3504985809326158,-3.255135348744531,0.5541381868792996,-2.30281696483857,-0.39818019702666163,2.4313578380399363,16.564473173038134,-47.94365559404005,0.9523183839059572,10,1.3699989318847656,1.3699989318847656,0.9824981689453125,-0.0800018310546875,3.6499977111816406,4,0.1028263671042704,1.8235223719838347,37.63999938964844,-1.4571285326590446,38.04999923706055,-1.3333352599485377,38.27999877929688,0.1028263671042704
6404,2018-10-15,37.47000122070313,37.599998474121094,37.2400016784668,37.38999938964844,3034700.0,0.008613719560719657,1.1176510187595368,-0.285722070844712,37.99216486082024,58.33946157024709,1.3547242749871202,0.9884935610415155,0.9610849084468853,-0.2830948047609283,16.085579046993814,0.4499969482421875,0.7400866462455085,-1.025998878478994,-2.940392055239194,0.8883942982812059,-1.9831954668590939,-0.06880229009889405,1.841222313635349,36.87504470352694,-23.114473085031257,0.9571965883800986,10,1.0499992370605398,1.0499992370605398,0.6624984741210866,-0.40000152587891336,2.8699989318847585,0,0.09180673911503079,1.5769326701586317,37.150001525878906,1.8235223719838347,37.63999938964844,-1.4571285326590446,38.04999923706055,0.09180673911503079
6405,2018-10-16,39.08000183105469,39.16999816894531,38.29999923706055,38.38000106811523,7622100.0,0.042967722388596696,-1.0232429195590942,8.749809269501505,50.0,54.80411604158371,-0.399149647821325,-0.5231002542116556,-0.6365045026897036,-1.877186754294172,16.108899415673122,1.6999969482421804,0.609812366685901,0.5045017242431626,-1.3655335156955672,2.3745369641818925,-0.4305158957262023,1.4395193442125276,-2.2000007629394602,96.0700239376721,38.24926980983378,0.9350176199693638,10,-0.6950016021728516,-0.5600013732910156,-0.9475021362304688,-2.0100021362304688,1.1499977111816406,1,0.06166836577517798,1.1176510187595368,37.47000122070313,1.5769326701586317,37.150001525878906,1.8235223719838347,37.63999938964844,0.06166836577517798
6406,2018-10-17,39.290000915527344,39.43000030517578,38.810001373291016,39.36000061035156,4895200.0,0.005373568951723584,4.904777475022707,-0.09999945504384071,46.33730746185624,51.698000331058424,-0.8191360416973339,-0.6075170165681527,-0.8504166665641293,-2.07244927700944,16.1713653234468,0.6199989318847656,0.49914649983311676,0.6150007247924805,-1.1795233813831132,2.409524830968074,-0.2822613282953128,1.5122627778802737,-2.364199905395516,94.50982621430828,40.23575942772448,0.8972620530877955,10,-1.135000228881836,-0.7700004577636719,-1.157501220703125,-2.220001220703125,0.9099998474121094,2,0.053703246657795134,-1.0232429195590942,39.08000183105469,1.1176510187595368,37.47000122070313,1.5769326701586317,37.150001525878906,0.053703246657795134
6407,2018-10-18,38.95000076293945,39.20000076293945,38.709999084472656,39.11000061035156,5896100.0,-0.0086536051072863,1.8823615209415565,2.285722070844687,44.884498420929724,49.31010993046547,-0.6335497890257145,-0.17986543776527952,-0.5306115485285261,-1.70900172275892,16.690654635846887,0.5800018310546875,0.3334292217349315,0.21350059509277486,-1.526702779868188,1.9537039700537377,-0.656601092387703,1.0836022825732528,-1.9240317810058656,81.17648290790724,30.325618325733956,0.8701016874804802,10,-0.7950000762939453,-0.43000030517578125,-0.8175010681152344,-1.8700008392333984,1.1399993896484375,3,0.06290117368291837,4.904777475022707,39.290000915527344,-1.0232429195590942,39.08000183105469,1.1176510187595368,37.47000122070313,0.06290117368291837
6408,2018-10-19,39.209999084472656,39.5099983215332,39.09000015258789,39.33000183105469,3574900.0,0.006675181423374754,-1.3333192048488958,0.7500178814104856,47.67999267578125,48.1370538706757,-0.9722788665444,-0.33662174705238357,-0.8198057505386629,-1.9514669464984564,17.39727525150114,0.55999755859375,0.09431418445878137,0.39699897766113423,-1.281059200588885,2.0750571559111535,-0.44203011146387894,1.2360280667861474,-2.0878688496093787,86.78415503490369,37.847142956478244,0.8390290891250105,10,-1.0149993896484375,-0.6899986267089844,-1.2249994277954102,-2.1299991607666016,0.69000244140625,4,0.037235376652962504,1.8823615209415565,38.95000076293945,4.904777475022707,39.290000915527344,-1.0232429195590942,39.08000183105469,0.037235376652962504
6409,2018-10-22,39.4900016784668,39.72000122070313,39.27000045776367,39.66999816894531,4488600.0,0.00714110177332361,2.2142613860845457,1.4999364231673977,48.0952559721176,46.85788009373424,-1.1997305903587474,-0.5138026766937429,-1.1189378191177823,-2.214844627848912,18.491116936396576,0.5100021362304759,-0.0864748142499181,0.5950014114379911,-1.0447614015455073,2.2347642244214896,-0.22487999505376166,1.414882817929744,-2.2245993584033243,83.80287176456325,38.54337139979317,0.8198814064917499,10,-1.1900005340576172,-0.970001220703125,-1.610001564025879,-2.410001754760742,0.6299972534179759,0,0.0331728919451546,-1.3333192048488958,39.209999084472656,1.8823615209415565,38.95000076293945,4.904777475022707,39.290000915527344,0.0331728919451546
6410,2018-10-23,39.59000015258789,39.7599983215332,39.02999877929688,39.15999984741211,4603400.0,0.002532247907591767,-1.1159332153914427,-2.3889371622337605,45.95039884083631,46.03453957814635,-1.2229721149135457,-0.5722581317993587,-1.2256925138719978,-2.2939551923807286,18.3345010232268,0.729999542236321,-0.20582772013587203,0.6499998092651396,-1.0152742427547423,2.3152738612850214,-0.18263721674480138,1.4826368352750805,-2.1282299204732453,83.80968643165693,42.46794145049344,0.8326370260099425,10,-1.2700004577636719,-1.0699996948242188,-1.7199993133544922,-2.510000228881836,0.6199989318847656,1,0.018944177749667723,2.2142613860845457,39.4900016784668,-1.3333192048488958,39.209999084472656,1.8823615209415565,38.95000076293945,0.018944177749667723
6411,2018-10-24,37.86000061035156,39.41999816894531,37.790000915527344,39.41999816894531,5809500.0,-0.04369789177995853,1.0897433389412732,-3.627898724295169,38.55756731146204,44.80524662261814,0.5333268490203622,1.1190288352185718,0.4785983096268538,-0.5519574944621581,17.730060137921726,1.7999992370605469,-0.27933160461376616,-1.0189996719360366,-2.7507333807891285,0.7127340369170554,-1.884866526362579,-0.15313281750949415,-0.16840756929506284,3.553288680016188,-37.32496586307405,0.8658668544265449,10,0.45999908447265625,0.6599998474121094,-0.06000041961669922,-0.5650005340576172,1.9599990844726562,2,0.06259901990695615,-1.1159332153914427,39.59000015258789,2.2142613860845457,39.4900016784668,-1.3333192048488958,39.209999084472656,0.06259901990695615
6412,2018-10-25,37.77999877929688,38.06999969482422,36.66999816894531,36.93000030517578,5385300.0,-0.0021130964016098375,-1.0437937505916945,-0.5448716694706411,40.64325610058758,44.460049071598995,0.7099330694969623,1.1027785370181107,0.5485177944187285,-0.4558301246726799,16.894602432474336,1.4000015258789062,-0.36097069020519257,-1.0020013809204045,-2.75261775560994,0.7486149937691309,-1.8773095682651757,-0.12669319357563325,1.979999542236321,35.92234807567691,-8.00307062710715,0.875308187344769,10,0.4349994659423757,0.6350002288818288,-0.04499912261963601,-0.3249988555908274,1.7800025939941335,3,0.06405511015973642,1.0897433389412732,37.86000061035156,-1.1159332153914427,39.59000015258789,2.2142613860845457,39.4900016784668,0.06405511015973642
6413,2018-10-26,37.900001525878906,38.13000106811523,36.93999862670898,37.22000122070313,3960300.0,0.003176356550010917,1.0877246991741771,0.8000017951548619,46.40002441406249,45.39425568862591,0.7906513192008404,0.8972513744240658,0.4354159032836833,-0.5610812038241733,15.976965566239937,1.19000244140625,-0.38424707959381976,-0.7984987258911147,-2.5501690664243384,0.953171614642109,-1.6743338961577265,0.07733644437549714,1.798196792602539,39.80593191568161,-7.856350860229668,0.8758351702666132,10,0.31499671936035156,0.5149974822998047,-0.10000038146972656,-0.3950023651123047,1.9699974060058665,4,0.05778360259995252,-1.0437937505916945,37.77999877929688,1.0897433389412732,37.86000061035156,-1.1159332153914427,39.59000015258789,0.05778360259995252
6414,2018-10-29,38.0,38.5099983215332,37.709999084472656,38.459999084472656,7780900.0,0.002638482060556502,1.8571525885558584,-0.6764689382804769,47.770709922588296,45.14655679113572,0.8646685171758932,0.7158149889635865,0.33846449384910215,-0.6416049752441637,14.776998337652724,0.7999992370605469,-0.3485137986580682,-0.6235002517700181,-2.359051638102521,1.1120511345624848,-1.4912759449362696,0.24427544139623336,1.6376343154907218,43.042128329372545,-7.05815324065847,0.8677756931662498,10,0.2149982452392578,0.41499900817871094,-0.1999988555908203,-0.49500083923339844,0.8699989318847727,0,0.05000004015470805,1.0877246991741771,37.900001525878906,-1.0437937505916945,37.77999877929688,1.0897433389412732,37.86000061035156,0.05000004015470805
6415,2018-10-30,38.45000076293945,38.54999923706055,38.02000045776367,38.09000015258789,4884100.0,0.011842125340511878,-1.1199951171875,-0.7826115801170949,53.07693481445313,45.8954042747576,0.35302887077179435,0.17392010218264886,-0.12673099999418014,-1.070274581911768,13.860516116505273,0.5499992370605469,-0.21403827064995085,-0.10949954986572408,-1.7658430159267908,1.5468439161953427,-0.937671282896261,0.7186721831648129,1.1282808296203584,64.72736705433239,10.244444029244931,0.828171733030534,10,-0.2350025177001953,-0.03500175476074219,-0.6649999618530273,-0.4500007629394531,-0.2700004577636719,1,0.04343298142545082,1.8571525885558584,38.0,1.0877246991741771,37.900001525878906,-1.0437937505916945,37.77999877929688,0.04343298142545082
6416,2018-10-31,38.77999877929688,39.41999816894531,38.709999084472656,39.36999893188477,4638500.0,0.00858252301195006,1.0579724567252564,-1.6388865341414827,58.87850245162707,47.45029361150175,-0.06361015046772422,-0.27243226750694305,-0.4655010060910385,-1.376007616265234,12.057808970461567,0.9699974060058594,-0.048235271046550565,0.28549861907959695,-1.2142342889601494,1.7852315271193433,-0.4643678349402762,1.0353650730994701,0.7401171447906378,76.72729492187526,16.163605685461967,0.7498664540198716,10,-0.5650005340576243,-0.36499977111817117,-0.7774972915649485,-0.6099987030029368,-0.36999893188477273,2,0.03687468669904126,-1.1199951171875,38.45000076293945,1.8571525885558584,38.0,1.0877246991741771,37.900001525878906,0.03687468669904126
6417,2018-11-01,38.5099983215332,38.7599983215332,38.16999816894531,38.47000122070313,2853700.0,-0.0069623637509710345,1.1851974822862874,-0.06779167878963009,60.967714744356854,48.92670717467682,0.15356082161492424,-0.08557819358465224,-0.204367083482893,-1.079712786484592,11.732248507570574,0.6100006103515696,-0.07925845987420388,0.06549816131591513,-1.3563388976580413,1.4873352202898715,-0.6454203681710595,0.7764166908028898,0.9531152474514712,63.30645099266757,-2.706234424175342,0.7109185294869778,11,-0.2950000762939453,-0.09499931335449219,-0.34999847412109375,-0.3399982452392578,0.15000152587890625,3,0.034017175548888945,1.0579724567252564,38.77999877929688,-1.1199951171875,38.45000076293945,1.8571525885558584,38.0,0.034017175548888945
6418,2018-11-02,37.849998474121094,38.43000030517578,37.63000106811523,38.22999954223633,3369200.0,-0.017138402393621077,1.0512732732439183,-9.500715307583949,52.90517737173223,49.46114288574512,0.6709102670942428,0.5050157644538871,0.4566449961444192,-0.3973088385963166,12.092678806696286,0.8799972534179759,-0.12114699490229697,-0.5340015411376982,-1.948518986582144,0.8805159043067476,-1.241260263859921,0.17325718158452474,1.5699996948242188,12.290377783508468,-55.03655699961376,0.7072587227222213,11,0.36499977111816406,0.5650005340576172,0.5450019836425781,0.4350013732910156,1.0600013732910156,4,0.04517841395262123,1.1851974822862874,38.5099983215332,1.0579724567252564,38.77999877929688,-1.1199951171875,38.45000076293945,0.04517841395262123
6419,2018-11-05,38.9900016784668,39.209999084472656,38.68000030517578,38.72000122070313,4129000.0,0.03011897622995008,-2.0285446480147353,-0.7105255232645499,49.2586482656335,49.82872615516702,-0.6118155918002088,-0.6161731060395965,-0.6752033298517404,-1.5128415610284165,12.482727711106211,1.3600006103515625,-0.10253444964181568,0.5740015029907255,-0.8660046974637012,2.0140077034451522,-0.14600159723648432,1.2940046032179353,0.3749964904785159,75.97781078644704,11.779133252326645,0.7200031002272123,11,-0.9450035095214844,-0.5750026702880859,-0.5900001525878906,-0.6700019836425781,0.25,0,0.022569818300469002,1.0512732732439183,37.849998474121094,1.1851974822862874,38.5099983215332,1.0579724567252564,38.77999877929688,0.022569818300469002
6420,2018-11-06,38.36000061035156,38.40999984741211,37.66999816894531,38.36999893188477,2778700.0,-0.01615801592702082,15.44445386343407,-0.03703075771064767,42.83513468397406,50.30401141877947,-0.19516171519544656,0.021216591599355183,-0.05387126664933817,-0.8606673117733621,12.580115773206563,1.3200035095214844,-0.14258879474857622,-0.059999656677248936,-1.4988591742910344,1.3788598609365366,-0.7794294154841452,0.6594301021296474,0.9510975585937516,40.782163384388085,-18.773430699476542,0.7194297588068943,11,-0.31500244140625,0.05499839782714844,0.06999969482421875,-0.020000457763671875,0.7900009155273438,1,0.013295055094331376,-2.0285446480147353,38.9900016784668,1.0512732732439183,37.849998474121094,1.1851974822862874,38.5099983215332,0.013295055094331376
6421,2018-11-07,39.209999084472656,39.2400016784668,38.70000076293945,38.849998474121094,3950600.0,0.022158458305439055,1.5713974314726344,-36.006104540226225,51.85712985603886,51.549997391607384,-0.9314794273648772,-0.7772729376053746,-0.9044524196895267,-1.6783749605482967,12.536625595493295,0.8800010681152344,-0.1932232902898079,0.7319988250732408,-0.7372596177702135,2.201257267916695,-0.0026303963484863857,1.466628046494968,0.04827708447265877,98.13648555154342,39.6090758901947,0.7346292214217282,11,-1.0300006866455078,-0.7950000762939453,-0.7324991226196289,-0.8699989318847656,-0.8600006103515625,2,-0.02626877845821629,15.44445386343407,38.36000061035156,-2.0285446480147353,38.9900016784668,1.0512732732439183,37.849998474121094,-0.02626877845821629
6422,2018-11-08,40.650001525878906,41.27999877929688,39.93000030517578,39.97000122070313,5475600.0,0.036725388294551076,-2.552617577674064,1.888886534141463,58.80196237536958,52.927990498419284,-2.14737876714112,-2.0872244712009547,-2.3337969869684656,-3.074830468465123,11.989223064266191,2.069999694824226,-0.206720617563235,2.02150115966797,0.31601402954963476,3.7269882897863056,1.168757594608806,2.8742447247271343,-3.9800033569335938,82.7397904527995,26.638830407655306,0.8527435650591674,11,-1.1950016021728516,-1.6750030517578125,-1.9925012588500977,-2.1300010681152344,-2.420001983642578,3,-0.05510459026774572,1.5713974314726344,39.209999084472656,15.44445386343407,38.36000061035156,-2.0285446480147353,38.9900016784668,-0.05510459026774572
6423,2018-11-09,40.97000122070313,41.040000915527344,40.5,41.0099983215332,5144700.0,0.007872070917894103,9.799771123402632,-0.05881923952921186,59.00242479087632,54.17595881711795,-2.219507457538448,-2.220196407051681,-2.642424383895495,-3.352014147355412,10.88101729217404,0.5400009155273438,-0.0038692633352681582,2.150500869750985,0.2933209071224212,4.007680832379549,1.2219108884367031,3.079090851065267,-4.2078030395507895,91.41281146311051,37.21250980216786,0.9285899813142834,11,-1.5150012969970774,-1.9950027465820384,-2.2450008392334055,-2.4500007629394602,-3.0,4,-0.05638275090223144,-2.552617577674064,40.650001525878906,1.5713974314726344,39.209999084472656,15.44445386343407,38.36000061035156,-0.05638275090223144
6424,2018-11-12,40.90999984741211,41.38999938964844,40.2599983215332,41.18999862670898,4398100.0,-0.0014645196852155484,2.32353106171953,7.000476871722573,58.06844996595688,54.73057161172948,-1.9034846705788766,-1.9913632892047843,-2.552815531471076,-3.233463188100046,9.877579116369137,1.1300010681152344,0.1994612050953677,1.9184995651245131,-0.046492382313992664,3.883491512563019,0.9360035914052602,2.900995538843766,-4.0574456542968775,87.09679073315996,35.128238964191205,0.9824959737192515,11,-1.3999996185302734,-1.8800010681152344,-2.0149993896484375,-2.3899993896484375,-2.8699989318847656,0,-0.04888780267562176,9.799771123402632,40.97000122070313,-2.552617577674064,40.650001525878906,1.5713974314726344,39.209999084472656,-0.04888780267562176
6425,2018-11-13,41.4900016784668,41.77999877929688,41.349998474121094,41.5099983215332,9200700.0,0.014177507534050449,-1.8666395402065477,0.07141689373297185,75.81789323746858,56.61272614348965,-2.242764002536596,-2.510258831553685,-3.0790960356304637,-3.7495112980556513,10.910501004461393,0.8699989318847727,0.3762298685271901,2.3780014038085966,0.11689128202444721,4.639111525592746,1.2474463429165183,3.508556464700675,-4.4559496774902385,90.58450364935457,31.14954617091984,1.1305550608920762,11,-1.7850017547607422,-2.265003204345703,-2.662501335144043,-2.970001220703125,-3.9800033569335938,1,-0.0542299327302207,2.32353106171953,40.90999984741211,9.799771123402632,40.97000122070313,-2.552617577674064,40.650001525878906,-0.0542299327302207
6426,2018-11-14,41.400001525878906,41.72999954223633,41.27999877929688,41.59000015258789,5425000.0,-0.0021692009869115347,-1.0930067510623749,9.501526135062953,75.71021557348256,58.25078179117028,-1.9467548551344223,-2.375890836819835,-2.9227399788457404,-3.5939944542361033,11.690058281469625,0.450000762939446,0.5530537404578695,2.1825012207031236,-0.29967102562588366,4.664673467032131,0.9414150975386235,3.4235873438676236,-4.081192718203127,79.45959098163551,16.346110186563962,1.241086123164503,11,-1.6950016021728516,-2.1750030517578125,-2.6950016021728516,-2.8800010681152344,-4.540000915527344,2,-0.054347824083859964,-1.8666395402065477,41.4900016784668,2.32353106171953,40.90999984741211,9.799771123402632,40.97000122070313,-0.054347824083859964
6427,2018-11-15,41.400001525878906,41.40999984741211,40.75,41.310001373291016,6780000.0,0.0,11.000346800762962,-0.4736884373682414,75.28899615112793,60.73787276665869,-1.6692343386200577,-2.30090020030692,-2.843410288377058,-3.52637557879369,12.449510338074413,0.6599998474121094,0.6723117697883794,2.0600011825561495,-0.6019028025631741,4.721905167675473,0.7290491899964877,3.3909531751158113,-3.8135213199058597,75.00018822513698,8.569220718031502,1.330951992559661,11,-1.6750030517578125,-2.1750030517578125,-2.6950016021728516,-2.8800010681152344,-3.7900009155273438,3,-0.07367156858318646,-1.0930067510623749,41.400001525878906,-1.8666395402065477,41.4900016784668,2.32353106171953,40.90999984741211,-0.07367156858318646
6428,2018-11-16,40.66999816894531,40.709999084472656,39.93999862670898,39.95000076293945,7069200.0,-0.01763293067700189,-1.0810775979833493,7.9999576145466875,67.68208206387455,62.78492096646326,-0.555571153181738,-1.5345882866763958,-2.0444705283915567,-2.727042611831884,12.646697192061119,1.460002899169929,0.716483650031833,1.256997871398923,-1.4691965050358604,3.9831922478337063,-0.10609931681847229,2.620095059616318,-2.831906848572835,39.673884874934,-28.48809214792218,1.3630971882173932,11,-0.9449996948242188,-1.4449996948242188,-2.017498016357422,-2.1499977111816406,-3.3699989318847656,4,-0.05999505130472593,11.000346800762962,41.400001525878906,-1.0930067510623749,41.400001525878906,-1.8666395402065477,41.4900016784668,-0.05999505130472593
6429,2018-11-19,40.79999923706055,40.93999862670898,40.099998474121094,40.45000076293945,6167500.0,0.003196485713503172,1.6666787768695501,0.4861107431798795,66.25169365969779,65.38676085265477,-0.4490455103478368,-1.6457964293772491,-2.1209788555774622,-2.7918428107544884,12.688076039766688,0.8400001525878835,0.782320680814621,1.3214990615844755,-1.4745386277696184,4.117536750938569,-0.07651978309257146,2.7195179062615225,-2.725393469152607,46.73915973006875,-20.954370979952515,1.3980188446770465,11,-0.5599994659423828,-1.5750007629394531,-2.279998779296875,-2.279998779296875,-3.029998779296875,0,-0.06936269777639592,-1.0810775979833493,40.66999816894531,11.000346800762962,41.400001525878906,-1.0930067510623749,41.400001525878906,-0.06936269777639592
6430,2018-11-20,40.34000015258789,40.97999954223633,40.27000045776367,40.599998474121094,4330000.0,-0.011274487575353098,-2.5500157357162614,-0.7428555858310627,60.59781805893378,66.35794843075422,0.3591180938213583,-1.1876180825194496,-1.6188217372832554,-2.272008883836463,13.05879277671043,0.7099990844726562,0.9657619054843636,0.8239999771118178,-1.9983283665393117,3.6463283207629473,-0.5871641947137434,2.235164148937379,-2.0430708039966134,22.34644253023017,-42.3783405150563,1.411164171825563,11,0.5149993896484375,-1.1150016784667969,-1.8199996948242188,-1.8199996948242188,-2.3600006103515625,1,-0.05701535023204496,1.6666787768695501,40.79999923706055,-1.0810775979833493,40.66999816894531,11.000346800762962,41.400001525878906,-0.05701535023204496
6431,2018-11-21,40.22999954223633,40.40999984741211,40.060001373291016,40.18000030517578,1771000.0,-0.002726837132758564,-1.4138067113034556,-0.19230599938377568,61.94443267070739,66.70711179690286,0.7029435680081022,-0.9391078790759764,-1.4644930097640483,-2.097575136336303,12.9730994398846,0.34999847412109375,1.1091992166488467,0.5954994201660142,-2.1314776170145535,3.322476457346582,-0.7679890984242661,1.9589879387562945,-1.7240860278027128,19.727937054952744,-43.31007094352164,1.3634885185902839,11,0.6299991607666016,-1.0050010681152344,-1.7774991989135742,-1.7099990844726562,-2.4300003051757812,2,-0.06761126650890148,-2.5500157357162614,40.34000015258789,1.6666787768695501,40.79999923706055,-1.0810775979833493,40.66999816894531,-0.06761126650890148
6432,2018-11-23,40.20000076293945,40.40999984741211,39.7400016784668,39.7400016784668,2185400.0,-0.0007456818204877314,-1.9130413149121788,9.200122072175173,67.88430977611768,67.69398790637412,0.7402411552733241,-0.7573421032235572,-1.381218946611142,-2.00170547254379,11.808276980957476,0.6699981689453125,1.3708112880065713,0.44450054168701314,-2.147418606282656,3.0364196896566824,-0.8514590322978179,1.7404601156718442,-1.4976421326140397,37.09676426976109,-31.023699701481668,1.2959595739848342,11,0.5599994659423828,-0.9750022888183594,-1.8625001907348633,-1.6800003051757812,-1.8699989318847656,4,-0.08308457933331814,-1.4138067113034556,40.22999954223633,-2.5500157357162614,40.34000015258789,1.6666787768695501,40.79999923706055,-0.08308457933331814
6433,2018-11-26,40.09000015258789,40.310001373291016,39.900001525878906,40.18000030517578,3674000.0,-0.002736333538903124,1.3428409499623983,-0.19565289502927372,59.92776874982783,67.90057888235978,0.7959934896420009,-0.5005219703834811,-1.2123200125259643,-1.8285193386060925,10.655105581490524,0.4099998474121094,1.5122804741721154,0.22500000000000142,-2.2176009962176835,2.6676009962176863,-0.9963004981088375,1.4463004981088403,-1.202983113324187,28.225732023208167,-37.29387724211331,1.2213004981088407,11,0.6700000762939453,-0.8650016784667969,-1.7524995803833008,-1.5699996948242188,-0.9099998474121094,0,-0.06186080151651585,-1.9130413149121788,40.20000076293945,-1.4138067113034556,40.22999954223633,-2.5500157357162614,40.34000015258789,-0.06186080151651585
6434,2018-11-27,39.900001525878906,39.91999816894531,39.25,39.5,5834400.0,-0.0047393022196513535,2.0454821314005307,-4.444453863434069,65.09803012260866,66.70948298070869,0.9249228010956188,-0.1695758492895223,-0.9679626978773967,-1.5797903363219774,10.112508628315128,0.8400001525878906,1.4745038909561288,-0.05999870300293253,-2.339538013062125,2.2195406070562598,-1.1997683580325287,1.0797709520266636,-0.8394055822132103,37.572352478120614,-29.792644230700013,1.1397696550295944,11,0.5899982452392578,-0.6750030517578125,-1.542501449584961,-1.3800010681152344,-1.1200027465820241,1,-0.06516296214003936,1.3428409499623983,40.09000015258789,-1.9130413149121788,40.20000076293945,-1.4138067113034556,40.22999954223633,-0.06516296214003936
6435,2018-11-28,40.11999893188477,40.13999938964844,39.61999893188477,39.75,5109000.0,0.0055137192379097755,1.536588542878109,0.9249938011406079,60.17895774395476,64.98378766631672,0.5477559968956882,-0.2719914371757568,-1.1276676238364942,-1.742055941839503,9.511552971037585,0.5200004577636648,1.411745906772289,0.07649879455566833,-2.089675566293508,2.2426731554048445,-1.0065883858689162,1.1595859749802528,-0.8962388180812084,74.99991778668667,11.051126285146765,1.083087180424587,11,0.21000099182128196,-0.895000457763679,-1.709998130798347,-1.5999984741211009,-1.9899978637695455,2,-0.058574240695043356,2.0454821314005307,39.900001525878906,1.3428409499623983,40.09000015258789,-1.9130413149121788,40.20000076293945,-0.058574240695043356
6436,2018-11-29,40.209999084472656,40.45000076293945,39.88999938964844,39.97999954223633,4519000.0,0.002243274052441624,-1.7317150327040631,0.6216221789201163,42.94868503099442,61.390419764079645,0.3030736683358697,-0.2628426386238871,-1.1489611026978466,-1.7770469243852318,9.776797558286797,0.5600013732910156,1.360718258853531,0.09499893188476705,-1.988395067369538,2.178392931139072,-0.946698067742382,1.136695931511916,-0.9599990844726562,79.99987284350533,17.66677398652049,1.0416969996271515,11,-0.09499931335449219,-0.9850006103515625,-1.789999008178711,-1.6899986267089844,-2.4099998474121094,3,-0.055458830962705874,1.536588542878109,40.11999893188477,2.0454821314005307,39.900001525878906,1.3428409499623983,40.09000015258789,-0.055458830962705874
6437,2018-11-30,39.81999969482422,40.13999938964844,39.66999816894531,39.90999984741211,4478900.0,-0.00969906487262362,-1.4102428670637832,-0.39130579005854743,31.974911508657726,57.42295636905556,0.49772092301093807,0.24277817908321708,-0.7069102743395916,-1.3311929868015397,9.615134516291176,0.5400009155273438,1.1026952883491532,-0.3605005264282255,-2.309465669056358,1.5884646161999072,-1.3349830977422883,0.6139820448858373,-0.41819976806640824,47.49994436903358,-10.693974521712938,0.9744825713140651,11,0.2950000762939453,-0.595001220703125,-1.3999996185302734,-1.2999992370605469,-1.5600013732910156,4,-0.050728289132212834,-1.7317150327040631,40.209999084472656,1.536588542878109,40.11999893188477,2.0454821314005307,39.900001525878906,-0.050728289132212834
6438,2018-12-03,39.560001373291016,40.0,39.43000030517578,39.95000076293945,6550400.0,-0.006529340118679006,1.3265395095367847,4.3333192048488955,30.088514495852223,53.404825350850494,0.6523047234127048,0.671902999684292,-0.39551898304124933,-1.0405550218539474,9.050059197591143,0.5699996948242188,0.826975166993563,-0.7059989929199233,-2.350785607477583,0.9387876216377364,-1.5283923001987532,0.11639431435890657,2.2199974060058665,25.83343134979798,-27.51871664616883,0.8223933072788293,12,0.5549983978271484,-0.20000267028808594,-1.2450027465820312,-1.1450023651123047,-2.6100006103515625,0,-0.031091999482759425,-1.4102428670637832,39.81999969482422,-1.7317150327040631,40.209999084472656,1.536588542878109,40.11999893188477,-0.031091999482759425
6439,2018-12-04,39.86999893188477,40.349998474121094,39.72999954223633,39.93999862670898,5955700.0,0.007836136193944965,-2.542866485013624,0.17948667788250983,24.03837689267985,49.34266522126672,0.2196074922864284,0.45451620274298676,-0.6549421490067076,-1.320992698568027,9.163292529488508,0.7899971008300781,0.5465153450646554,-0.44000129699706036,-1.9851266716985592,1.1051240777044384,-1.2125639843478098,0.33256139035368903,1.8629998779296884,43.137100906177885,-5.27798192108127,0.7725626873507491,12,-0.019998550415046168,-0.16499900817871804,-1.5550003051757884,-1.4549999237060618,-4.319999694824226,1,-0.01730621131662957,1.3265395095367847,39.560001373291016,-1.4102428670637832,39.81999969482422,-1.7317150327040631,40.209999084472656,-0.01730621131662957
6440,2018-12-06,38.86999893188477,39.0,38.43000030517578,38.66999816894531,5609400.0,-0.025081515595433923,1.478243923474338,-2.8571662125347417,18.61035043197019,44.52776719474036,1.1054042642907262,1.5754575589400304,0.35797503202834235,-0.2889640957839177,8.84995470470231,1.4399986267089915,0.3305883108607759,-1.465501213073722,-2.8870133301727705,-0.043989095974673376,-2.17625727162325,-0.7547451545241941,2.816939907836918,21.782105296951805,-21.768092282470896,0.7107560585495252,12,0.5700016021728445,0.835000991821282,-0.5550003051757884,-0.4549999237060618,-2.7599983215332102,3,-0.0023154143313871556,-2.542866485013624,39.86999893188477,1.3265395095367847,39.560001373291016,-1.4102428670637832,39.81999969482422,-0.0023154143313871556
6441,2018-12-07,38.18000030517578,38.709999084472656,38.11999893188477,38.4900016784668,3825900.0,-0.017751444447377862,-1.7441604641466826,-1.5500009536706234,15.889771263329337,38.75059624887499,1.6472564138470318,2.302378939499654,1.040566427206187,0.4212327670091014,9.415732573803579,0.75,0.09088335559700766,-2.1039999008178683,-3.753541551249299,-0.4544582503864376,-2.9287707260335836,-1.279229075602153,3.376660993164073,2.690645094520381,-35.35781006296202,0.8247708252157153,12,1.1049995422363281,1.5249996185302734,0.13499832153320312,0.2349987030029297,-2.3899993896484375,4,-0.0013095661776035827,1.478243923474338,38.86999893188477,-2.542866485013624,39.86999893188477,1.3265395095367847,39.560001373291016,-0.0013095661776035827
6442,2018-12-10,38.40999984741211,38.86000061035156,38.13000106811523,38.86000061035156,6815800.0,0.0060240843477716854,2.244436909252776,1.4516089337353104,23.222703831429826,34.67225570238633,1.2702202828523994,1.9984196922359132,0.7850472973193376,0.21041915118755838,9.283852302913848,0.7299995422363352,-0.07630748340362459,-1.762000274658206,-3.600290748826936,0.07629019951052385,-2.681145511742571,-0.8428550375738411,2.9404617089404397,13.004528029477246,-23.812275772883904,0.919145237084366,12,0.875,1.2950000762939453,-0.095001220703125,0.0049991607666015625,-2.1199989318847656,0,-0.01588129686995199,-1.7441604641466826,38.18000030517578,1.478243923474338,38.86999893188477,-2.542866485013624,39.86999893188477,-0.01588129686995199
6443,2018-12-11,38.65999984741211,39.310001373291016,38.45000076293945,39.13999938964844,6533300.0,0.006508721712917165,1.0975534869440218,1.066663840969779,25.34556500735701,30.25531513402504,0.8895930392294957,1.6511417799258297,0.5167423102520843,-0.01395621193480423,8.968235307045994,0.9000015258789062,-0.25234267664732357,-1.3965002059936538,-3.3123215980731473,0.5193211860858398,-2.3544109020334005,-0.438589509953907,2.4966339514723757,24.215292662607677,-10.877691773098167,0.9579106960397478,12,0.625,1.0450000762939453,-0.345001220703125,-0.24500083923339844,-2.1100006103515625,1,-0.010346650994766726,2.244436909252776,38.40999984741211,-1.7441604641466826,38.18000030517578,1.478243923474338,38.86999893188477,-0.010346650994766726
6444,2018-12-12,38.90999984741211,39.310001373291016,38.88999938964844,38.90999984741211,4978200.0,0.006466632203484979,-19.999618539004388,-0.0,32.68760414242071,27.200720289410146,0.5413184504910191,1.3108312911180775,0.2532215804860414,-0.23885308195414012,8.39818082682553,0.6500015258789062,-0.47283942484628483,-1.0465002059936523,-2.983413972198157,0.8904135602108525,-2.014957089095901,-0.07804332289140348,2.064435859452395,66.38649535826005,28.455061031554834,0.9684568831022513,12,0.375,0.8149986267089844,-0.595001220703125,-0.49500083923339844,-2.6399993896484375,2,-0.050372631512693666,1.0975534869440218,38.65999984741211,2.244436909252776,38.40999984741211,-1.7441604641466826,38.18000030517578,-0.050372631512693666
6445,2018-12-13,39.2400016784668,39.5,39.02999877929688,39.2599983215332,2060400.0,0.008481157346409862,-1.1363573311139221,-100.0,38.620690259961236,26.719831981517565,0.0819831235766344,0.8470510297583473,-0.09415980547952074,-0.5414183418589431,7.461708312215951,0.5900001525878906,-0.61218117320945,-0.6039983749389677,-2.4237082211773213,1.215711471299386,-1.5138532980581445,0.30585654818020913,1.5631678218989222,81.15955650032194,39.2349119144168,0.9098549231191772,12,-0.0050029754638671875,0.4849967956542969,-1.0100030899047852,-0.8250026702880859,-2.5500030517578196,3,-0.09403675544262691,-19.999618539004388,38.90999984741211,1.0975534869440218,38.65999984741211,2.244436909252776,38.40999984741211,-0.09403675544262691
6446,2018-12-14,39.150001525878906,39.209999084472656,38.90999984741211,39.20000076293945,4628400.0,-0.0022935817721251306,7.571911275818846,2.5003815337657382,38.09522573792036,27.399866895880077,0.0064930047816531555,0.80090691951483,-0.03422669238366893,-0.428377854996171,6.585813509111893,0.3300018310546875,-0.777023783652453,-0.581498527526854,-2.2696150123596937,1.1066179573059856,-1.4255567699432774,0.2625597148895693,1.4921777403779544,74.45264620465184,30.598836189970825,0.84405824241642,12,0.08499717712402344,0.7999973297119212,-0.9200029373168945,-0.7350025177001953,-3.3600006103515625,4,-0.07765008421565056,-1.1363573311139221,39.2400016784668,-19.999618539004388,38.90999984741211,1.0975534869440218,38.65999984741211,-0.07765008421565056
6447,2018-12-17,38.349998474121094,39.27999877929688,38.16999816894531,39.20000076293945,4360600.0,-0.020434304484739152,1.198024663380717,17.000305180437934,32.9411421514766,27.716825524282786,0.6437443573281598,1.4342292363018316,0.744169025470228,0.3899281120585627,6.4253285872450245,1.1100006103515696,-0.9513091207646838,-1.229001426696776,-2.8313533516637435,0.3733504982701916,-2.0301773891802597,-0.42782546421329215,2.1408499720734397,13.53383889953306,-30.962669644395234,0.8011759624834832,12,0.8850002288818359,1.6000003814697337,-0.05249977111816406,0.06500053405761719,-2.5999984741210938,0,-0.06675352439247839,7.571911275818846,39.150001525878906,-1.1363573311139221,39.2400016784668,-19.999618539004388,38.90999984741211,-0.06675352439247839
6448,2018-12-18,38.22999954223633,38.59000015258789,38.06999969482422,38.47000122070313,2882100.0,-0.0031290465882479745,1.1666706403134413,0.28235415554050464,33.39956604931207,28.75695765279748,0.6204938987061084,1.435664187066763,0.8552276950728555,0.516381264232038,7.018279368387651,0.5200004577636719,-1.0661925516375206,-1.2270004272460966,-2.8510059118002573,0.3970050573080641,-2.039003169523177,-0.41499768496901623,2.118597933099622,11.188798130531977,-32.77148158940547,0.8120027422770808,12,0.5550003051757812,1.6949996948242188,0.9849996566772461,0.7449989318847656,-2.7399978637695312,1,-0.050745452522584555,1.198024663380717,38.349998474121094,7.571911275818846,39.150001525878906,-1.1363573311139221,39.2400016784668,-0.050745452522584555
6449,2018-12-19,37.97000122070313,38.52999877929688,37.650001525878906,38.47999954223633,4191500.0,-0.006800897845838372,1.8852520527556202,2.1249781451163345,28.79684952399009,29.888790885244138,0.6511051472193472,1.5523660289792929,1.125969239714152,0.7801101127924639,7.587368380493589,0.8799972534179759,-1.126586829017235,-1.3454988479614158,-2.969962770767701,0.2789650748448693,-2.1577308093645584,-0.5332668865582733,2.196308432191877,17.29729506810825,-21.79745042638572,0.8122319614031411,12,0.604999542236321,1.7449989318847585,1.2449979782104421,1.0049972534179616,-2.4200019836425852,2,-0.03739799678669298,1.1666706403134413,38.22999954223633,1.198024663380717,38.349998474121094,7.571911275818846,39.150001525878906,-0.03739799678669298
6450,2018-12-20,38.040000915527344,38.90999984741211,37.86000061035156,38.90999984741211,4608600.0,0.0018435526092646093,1.4137943130247956,1.7058858728579893,28.514850138915534,31.291577426975937,0.5039885910970412,1.3715408947758974,1.0700043171941829,0.7101343700758704,7.979882017087076,1.0499992370605469,-1.162973889830532,-1.160499191284181,-2.8051071123428315,0.4841087297744693,-1.9828031518135063,-0.3381952307548559,1.8746779246660523,23.92638323964286,-9.581291186011683,0.8223039605293242,12,0.5349998474121094,1.6749992370605469,1.2299985885620117,0.9899978637695312,-2.0900001525878906,3,-0.04652997936814418,1.8852520527556202,37.97000122070313,1.1666706403134413,38.22999954223633,1.198024663380717,38.349998474121094,-0.04652997936814418
6451,2018-12-21,37.5099983215332,38.209999084472656,37.4900016784668,37.70000076293945,3445700.0,-0.013932770274403428,-5.260963311882174,0.21839387893802206,27.745645621145343,31.794126514722105,1.038126830926089,1.7785044533754473,1.6155870807417188,1.226860254679039,8.707128541857436,0.7199974060058594,-1.2297880444757752,-1.554501724243167,-3.2881015161577594,0.17909806767142555,-2.4213016202004667,-0.6877018282858671,2.1782127872287447,1.1171327069263464,-29.355707709428618,0.8667998959572967,12,0.9850025177001953,2.1000022888183594,1.955000877380371,1.7150001525878906,-0.9299964904785156,4,-0.021860829952463412,1.4137943130247956,38.040000915527344,1.8852520527556202,37.97000122070313,1.1666706403134413,38.22999954223633,-0.021860829952463412
6452,2018-12-24,36.86000061035156,37.86999893188477,36.849998474121094,37.86999893188477,3341300.0,-0.017328652099898867,1.0198062432723214,5.3157123353678495,25.806436175921874,31.84533442234042,1.614966102706667,2.2824714406570266,2.287150703359913,1.865734297282053,9.957472758740945,1.020000457763679,-1.1904379227080426,-2.03749942779541,-3.9452771354766583,-0.12972172011416205,-2.991388281636034,-1.083610573954786,2.5644253667749695,0.48554027002853617,-29.311167419613703,0.9538888538406245,12,1.3149986267089844,2.269998550415039,2.6049985885620117,2.3649978637695312,-0.20999908447265625,0,-0.029028748700664075,-5.260963311882174,37.5099983215332,1.4137943130247956,38.040000915527344,1.8852520527556202,37.97000122070313,-0.029028748700664075
6453,2018-12-26,37.61000061035156,37.61999893188477,36.5,36.54999923706055,4502500.0,0.02034725956541017,1.0740759055507338,-1.0495080543123072,31.22925124848939,31.683295211903612,0.7826661394897556,1.4094110243114386,1.5836728351704537,1.1090185571218143,11.36810417223127,1.1199989318847727,-1.0382240716015048,-1.1634994506835952,-3.0673046890253772,0.7403057876581869,-2.1154020698544826,-0.2115968315127077,1.4540055163542078,46.05811952824379,17.207432065990044,0.9519026191708905,12,0.3899993896484375,1.1299991607666016,1.8649978637695312,1.6149978637695312,-0.8500022888183594,2,-0.049454947624745005,1.0198062432723214,36.86000061035156,-5.260963311882174,37.5099983215332,1.4137943130247956,38.040000915527344,-0.049454947624745005
6454,2018-12-27,37.29999923706055,37.29999923706055,36.4900016784668,36.900001525878906,6091200.0,-0.008242525080036645,3.050010967317394,0.37735584241721937,35.2720529505563,31.31122439974751,0.9390198425006062,1.596492478955554,1.9272371578947798,1.4117107690040527,12.27818615632531,1.1199989318847656,-0.9671686622760944,-1.3435007095336928,-3.2782495366520052,0.5912481175846196,-2.310875123092849,-0.3761262959745366,1.3537659093722993,33.470998820910864,3.572258467212947,0.9673744135591545,12,0.5850009918212891,1.4350013732910156,2.174999237060547,1.9249992370605469,-0.2999992370605469,3,-0.04852540470819555,1.0740759055507338,37.61000061035156,1.0198062432723214,36.86000061035156,-5.260963311882174,37.5099983215332,-0.04852540470819555
6455,2018-12-28,37.77000045776367,38.099998474121094,37.52000045776367,37.54999923706055,3241100.0,0.01260056917738872,-3.142861035422343,0.5500061989185271,45.98826328405584,32.188228571540336,0.2666068887339108,0.9922832026083555,1.4450492645381132,0.9431267505809728,13.082836269517594,0.7999992370605469,-0.9116530761503014,-0.7559995651245117,-2.596324440687418,1.0843253104383948,-1.6761620029059685,0.16416287265694507,0.49428726443528603,74.41864591349939,39.381363761668084,0.9201624377814547,12,0.11499977111816406,0.9650001525878906,1.962498664855957,1.4549980163574219,-0.9000015258788991,4,-0.05877683859669647,3.050010967317394,37.29999923706055,1.0740759055507338,37.61000061035156,1.0198062432723214,36.86000061035156,-0.05877683859669647
6456,2018-12-31,37.97999954223633,38.13999938964844,37.810001373291016,37.81999969482422,1625600.0,0.005559943921829902,-2.666716117410194,0.7272679983354141,45.776031728663554,33.61432741345,-0.14171302403232744,0.6394363881597229,1.218282518414341,0.7263597703547973,14.226513485269187,0.3699989318847656,-0.917267607459614,-0.4345005035400362,-2.107877053086071,1.2388760460059984,-1.2711887783130535,0.4021877712329811,-1.4899978637695312,90.30302609950131,50.31090575318312,0.8366882747730182,12,-0.279998779296875,0.4900016784667969,2.059999465942383,1.2449989318847656,-1.0400009155273509,0,-0.05344915228446434,-3.142861035422343,37.77000045776367,3.050010967317394,37.29999923706055,1.0740759055507338,37.61000061035156,-0.05344915228446434
6457,2019-01-02,37.79999923706055,38.0,37.59000015258789,37.72000122070313,3594000.0,-0.004739344585183769,-1.411762725936564,0.49998807905963183,41.4342641592019,34.507071647882206,-0.05356791792262783,0.6960298015087716,1.390038727899217,0.8924092441999534,15.286085228530116,0.4099998474121094,-0.987727180663768,-0.5135007858276381,-2.069410403124216,1.04240883146894,-1.2914555944759272,0.2644540228206509,-1.2769976043701163,79.3939015621785,35.86091044439564,0.7779548086482884,1,-0.09999847412109375,0.6700019836425781,2.242499351501465,1.4249992370605469,-0.7900009155273438,2,-0.032275064302375145,-2.666716117410194,37.97999954223633,-3.142861035422343,37.77000045776367,3.050010967317394,37.29999923706055,-0.032275064302375145
6458,2019-01-03,38.33000183105469,38.84000015258789,38.310001373291016,38.38000106811523,5013500.0,0.01402123292834645,-10.777730682829652,-0.6250059606122408,44.5283276892681,36.25501366624643,-0.6346317161610955,0.07289115415403558,0.8493989338925729,0.34564794322286474,15.800939283166624,1.0400009155273438,-1.0456876368921257,0.07800178527831747,-1.3634829574054237,1.5194865279620586,-0.6427405860635531,0.798744156620188,-1.7746602432250995,78.2979296731695,36.10023282323375,0.7207423713418702,1,-0.6300010681152344,0.1399993896484375,1.6624975204467773,0.8949966430664062,-1.6500015258789062,3,-0.04382990412003207,-1.411762725936564,37.79999923706055,-2.666716117410194,37.97999954223633,-3.142861035422343,37.77000045776367,-0.04382990412003207
6459,2019-01-04,39.18000030517578,39.38000106811523,38.68000030517578,38.81999969482422,2854000.0,0.022175800509157018,-1.1875044703525992,-7.200122072176197,49.48452459527856,38.584977494731206,-1.4471221076908378,-0.8763833775781293,-0.010605701262008438,-0.5126642390268756,16.539451138462127,1.0499992370605398,-0.9844733221888404,0.9625001907348647,-0.34250079187068394,2.2675011733404133,0.3099996994320904,1.615000682037639,-2.5332723747558603,89.2472743381711,49.830833520514304,0.6525004913027752,1,-1.2449989318847656,-0.7099990844726562,0.8124990463256836,0.0449981689453125,-1.9799995422363281,4,-0.061766257396452584,-10.777730682829652,38.33000183105469,-1.411762725936564,37.79999923706055,-2.666716117410194,37.97999954223633,-0.061766257396452584
6460,2019-01-07,38.77999877929688,39.13999938964844,38.70000076293945,39.0,5738700.0,-0.0102093293201444,-1.3157989840785431,-0.6111134658584976,46.98203546607727,40.72235414416809,-1.0405365633682138,-0.5095974785042259,0.37131156262167764,-0.11763862975718808,16.139967171551145,0.4799995422363281,-0.9263220164325574,0.5669986724853615,-0.7291190911443053,1.8631164361150283,-0.08106020932947189,1.215057554300195,-1.969274460615246,66.48033620465587,30.194683215994957,0.6480588818148323,1,-0.8449974060058665,-0.3099975585937571,1.0775003433227468,0.44499969482421164,-2.1999969482421946,0,-0.04589991839419949,-1.1875044703525992,39.18000030517578,-10.777730682829652,38.33000183105469,-1.411762725936564,37.79999923706055,-0.04589991839419949
6461,2019-01-08,38.13000106811523,38.58000183105469,38.02999877929688,38.38000106811523,4697400.0,-0.01676115862924321,-1.444433141752831,1.1363573311139221,48.16055666516327,43.20614530963935,-0.3278159743598721,0.14383695075584058,1.051070712051505,0.524191643913376,15.69623881904053,0.75,-0.8320263431483212,-0.0804990768432674,-1.3770776375186031,1.2160794838320683,-0.7287883571809388,0.567790203494404,-1.165120144467572,30.16763348236901,-8.624356692136242,0.6482892803376682,1,-0.19499969482421164,0.34000015258789773,1.647498130798347,1.0949974060058665,1.8499984741211009,1,-0.03304490167675567,-1.3157989840785431,38.77999877929688,-1.1875044703525992,39.18000030517578,-10.777730682829652,38.33000183105469,-0.03304490167675567
6462,2019-01-09,37.79999923706055,38.36999893188477,37.79999923706055,38.150001525878906,6482000.0,-0.008654650453986834,-2.2571198134080688,1.4000091552734375,46.526654801463266,44.90585681552534,0.16712164004030683,0.4488064385485444,1.410192040348221,0.8524867448012401,15.479317934829318,0.5699996948242259,-0.747074654764802,-0.38000087738036825,-1.6854878126201527,0.9254860578594162,-1.0327443450002605,0.27274259023952396,-0.69021110474484,0.0,-40.53691608207809,0.6527434676198939,1,0.13500213623046875,0.6200008392333984,1.869999885559082,1.4249992370605469,3.1199989318847656,2,-0.022751339357393263,-1.444433141752831,38.13000106811523,-1.3157989840785431,38.77999877929688,-1.1875044703525992,39.18000030517578,-0.022751339357393263
6463,2019-01-10,38.2599983215332,38.38000106811523,37.88999938964844,38.040000915527344,4809000.0,0.012169288194631811,1.130428653171604,-0.6285599067040141,52.26914675592691,46.794422793899855,-0.2134226537045123,-0.04500362341697439,0.9813894245453412,0.40126240500986654,15.752359068723656,0.5800018310546804,-0.5971959385865375,0.09999828338622763,-1.1866461949157596,1.3866427616882149,-0.5433239557647696,0.7433205225372248,-1.013997413069525,29.113832365978865,-13.769429526230219,0.6433222391509943,1,0.19000244140625,0.1600017547607422,1.4100008010864258,0.9650001525878906,2.200000762939453,3,-0.032671198505946686,-2.2571198134080688,37.79999923706055,-1.444433141752831,38.13000106811523,-1.3157989840785431,38.77999877929688,-0.032671198505946686
6464,2019-01-11,36.95000076293945,37.7400016784668,36.88999938964844,37.66999816894531,5401000.0,-0.03423935222329755,-1.023814605746568,-3.2727540705033724,42.857142857142854,46.44652052424285,1.1641269312504292,1.1706465222979077,2.304780626409908,1.7099514779706624,16.362415308157942,1.3699989318847656,-0.3948891518347608,-1.1119993209838839,-2.4554375867300138,0.23143894476224602,-1.7837184538569488,-0.4402801881108189,2.430000305175774,2.666727701822917,-40.85409279924964,0.6717191328730647,1,1.1849994659423828,1.4699993133544922,2.7874984741210938,2.2749977111816406,3.579998016357429,4,-0.007307184091711272,1.130428653171604,38.2599983215332,-2.2571198134080688,37.79999923706055,-1.444433141752831,38.13000106811523,-0.007307184091711272
6465,2019-01-14,35.54999923706055,36.54999923706055,35.41999816894531,36.540000915527344,13875300.0,-0.037889079755665245,1.2376295960568806,1.3750072850383854,38.47059362074908,45.63480517891902,2.4765391467115236,2.4032436364132934,3.6876767143318148,3.088834282378741,17.5905451839479,1.5300025939941406,-0.3030317918191727,-2.327500724792479,-3.9700007366742724,-0.6850007129106856,-3.1487507307333757,-1.5062507188515823,3.780201797485347,4.113953084106734,-42.921219423547875,0.821250005940895,1,1.8500003814697266,1.9099998474121094,4.227500915527344,3.674999237060547,4.880001068115234,0,0.04641354602783765,-1.023814605746568,36.95000076293945,1.130428653171604,38.2599983215332,-2.2571198134080688,37.79999923706055,0.04641354602783765
6466,2019-01-15,36.11000061035156,36.209999084472656,35.72999954223633,35.93000030517578,10138800.0,0.01575250028999209,1.5263316401309053,-0.18181818181818182,45.54102453379974,46.091111887207674,1.8141613124934537,1.6904877933204574,3.106086040878445,2.512193212673367,18.765526815353617,0.6599998474121094,-0.21528478931506356,-1.6154993057250948,-3.3235171363783564,0.09251852492816681,-2.4695082210517256,-0.761490390398464,3.06379230957031,23.31087045893604,-28.38925491147597,0.8540089153266325,1,1.289999008178711,1.3499984741210938,3.4624996185302734,3.1149978637695312,4.829998016357415,1,0.013015818686205938,1.2376295960568806,35.54999923706055,-1.023814605746568,36.95000076293945,1.130428653171604,38.2599983215332,0.013015818686205938
6467,2019-01-16,35.790000915527344,36.02000045776367,35.630001068115234,35.77000045776367,7091500.0,-0.00886180253158142,-1.6000025431379779,0.11111346585851736,38.596497937291765,45.432019692543626,2.032832852067969,1.906618620390482,3.4090371399813506,2.815120189492582,19.333488166863834,0.4799995422363281,-0.24322286047981123,-1.8074991226196317,-3.6929431930998433,0.07794494786057982,-2.750221157859734,-0.8647770873795295,3.233640214355468,12.5000805467384,-38.2649259910914,0.942722035240105,1,1.6099987030029297,1.6699981689453125,3.7049989700317383,3.43499755859375,5.709999084472656,2,0.11707176640197203,1.5263316401309053,36.11000061035156,1.2376295960568806,35.54999923706055,-1.023814605746568,36.95000076293945,0.11707176640197203
6468,2019-01-17,36.290000915527344,36.349998474121094,35.95000076293945,35.97999954223633,4168300.0,0.013970382431118589,-1.162156031878589,15.49971390425329,43.818861222094235,44.8025015399676,1.3555810001971338,1.321585118799888,2.9187241058389475,2.309563541105696,19.68673565961047,0.55999755859375,-0.2795635658213982,-1.2104991912841783,-3.1575396162538496,0.7365412336854931,-2.184019403769014,-0.2369789787993426,2.589494495917968,37.50006165988408,-14.814192860907255,0.9735202124848369,1,0.9899978637695312,1.1699981689453125,3.2049989700317383,2.93499755859375,5.689998626708984,3,0.1275832773935517,-1.6000025431379779,35.790000915527344,1.5263316401309053,36.11000061035156,1.2376295960568806,35.54999923706055,0.1275832773935517
6469,2019-01-18,36.54999923706055,36.84000015258789,36.31999969482422,36.790000915527344,4366500.0,0.007164461696719249,2.058824849375624,-0.7741955331323448,42.33667486794724,44.28635036239759,0.7635831253722003,1.0010748507720137,2.634882344272441,2.0424303002199196,19.47251412899243,0.5499992370605469,-0.27446136077833216,-0.8795007705688462,-2.8577664013936968,1.0987648602560043,-1.8686335859812715,0.10963204484357902,2.1911162846847674,79.57742884390657,28.817515340385157,0.9891328154124237,1,0.4500007629394531,0.9099998474121094,2.945000648498535,2.674999237060547,5.840000152587891,4,0.10697674224429243,-1.162156031878589,36.290000915527344,-1.6000025431379779,35.790000915527344,1.5263316401309053,36.11000061035156,0.10697674224429243
6470,2019-01-22,36.27000045776367,36.540000915527344,36.0099983215332,36.4900016784668,7044100.0,-0.007660705475828422,2.312519371528026,0.9166653421282683,39.35243247557264,43.307669896887525,0.7264946194772008,1.2033679133847954,2.9076023979013783,2.308803413376907,19.832517038946868,0.5400009155273438,-0.34034944978139947,-1.0709995269775376,-3.0921702961141833,0.950171242159108,-2.0815849115458605,-0.06041414240921483,2.3382703698696403,52.892551561504945,6.839853888893018,1.0105853845683215,1,0.6299991607666016,1.1899986267089844,3.2349987030029297,2.954998016357422,5.310001373291016,1,0.11745239227371851,2.058824849375624,36.54999923706055,-1.162156031878589,36.290000915527344,-1.6000025431379779,35.790000915527344,0.11745239227371851
6471,2019-01-23,36.68999862670898,37.02999877929688,36.459999084472656,37.02999877929688,7925300.0,0.011579767401282304,2.3529378765608415,1.5454466638924214,43.28898995816281,42.947929358743025,0.090240766760175,0.757631772198657,2.457653663407548,1.8766851105370677,19.668659502497267,0.7599983215332102,-0.5080759335434735,-0.6100013732910199,-2.6499186020506755,1.4299158554686358,-1.6299599876708442,0.4099572410888044,1.7907412945768115,75.7142351110751,32.479469966644395,1.0199586143798276,1,0.21000099182129617,0.7100009918212962,2.7899999618530344,2.5349998474121165,5.069999694824226,2,0.10193518175125305,2.312519371528026,36.27000045776367,2.058824849375624,36.54999923706055,-1.162156031878589,36.290000915527344,0.10193518175125305
6472,2019-01-24,35.790000915527344,36.27999877929688,35.689998626708984,36.2599983215332,6285400.0,-0.02452978317983545,1.3137337033352166,1.3823446914022917,35.300906609587415,41.06256934248309,0.7544776123270083,1.6583838523245333,3.270202556135615,2.7564918130000677,19.18386197337839,0.9999999999999929,-0.6696464176703998,-1.4564990997314453,-3.5985713247055315,0.6855731252426409,-2.5275352122184884,-0.3854629872444022,2.5683093356648286,7.462856524697275,-30.04216926336144,1.071036112487044,1,0.7899990081787109,1.6099987030029297,3.8024978637695312,3.43499755859375,5.8999977111816335,3,0.1438948750891853,2.3529378765608415,36.68999862670898,2.312519371528026,36.27000045776367,2.058824849375624,36.54999923706055,0.1438948750891853
6473,2019-01-25,35.75,35.91999816894531,35.58000183105469,35.86999893188477,6896600.0,-0.0011176561750236846,2.0909122435886323,0.255318285487041,28.09704441129381,39.42255840405541,0.4481168457987579,1.6357597040099847,3.2101707089639078,2.7742674428197347,18.435958609190862,0.339996337890625,-0.8122914862285384,-1.4034999847412095,-3.638609695002117,0.8316097255196979,-2.5210548398716597,-0.28594512961075935,2.4907777679023013,11.724036326517668,-18.441326043928683,1.1175548551304522,1,0.47499847412109375,1.6499996185302734,3.842498779296875,3.4749984741210938,6.560001373291016,4,0.16083916083916083,1.3137337033352166,35.790000915527344,2.3529378765608415,36.68999862670898,2.312519371528026,36.27000045776367,0.16083916083916083
6474,2019-01-28,35.4900016784668,35.630001068115234,35.29999923706055,35.560001373291016,3998900.0,-0.0072726803226070835,2.1428882833787464,0.5833359824522019,28.608576382085232,38.326778710870535,0.5355541176746286,1.8479502594339579,3.3669869252551337,3.019563880185075,17.713413046750183,0.4500007629394531,-0.9404296824233924,-1.5729984283447251,-3.9265671969767055,0.7805703402872552,-2.749782812660712,-0.3962140440287385,2.6379449054772266,10.98280298737176,-13.986304560718688,1.17678438431599,1,0.6749973297119141,1.8499984741210938,3.8649978637695312,3.734996795654297,6.539997100830085,0,0.18286834479659309,2.0909122435886323,35.75,1.3137337033352166,35.790000915527344,2.3529378765608415,36.68999862670898,0.18286834479659309
6475,2019-01-29,35.54999923706055,35.88999938964844,35.54999923706055,35.84000015258789,4498800.0,0.0016905482038946928,-1.344821235958012,4.142888283378746,31.830949592202956,36.80343705069312,0.5314435230381491,1.7002825610294678,3.1836789935355654,2.9533669885127836,17.91873689969405,0.3999977111816406,-1.1665704039150597,-1.402000808715819,-3.8235927218721173,1.0195911044404795,-2.6127967652939716,-0.19120485213766614,2.4082705060704654,14.450870875770875,-9.453324489011894,1.210795956578151,1,0.6149997711181641,1.7900009155273438,3.595001220703125,3.674999237060547,6.1100006103515625,1,0.1924050717125545,2.1428882833787464,35.4900016784668,2.0909122435886323,35.75,1.3137337033352166,35.790000915527344,0.1924050717125545
6476,2019-01-30,35.95000076293945,36.16999816894531,35.70000076293945,36.08000183105469,4823500.0,0.011251801250727222,2.032302523903868,0.44827813001499567,37.099017328431486,36.637050316375316,0.1188584723798698,1.2020295587284124,2.66537417225711,2.555656360316931,18.05886166977407,0.6199989318847656,-1.2160139124143186,-0.9004993438720703,-3.3108142377676444,1.5098155500235038,-2.1056567908198573,0.3046581030757167,1.848772749827333,66.32671729576714,37.771278113421914,1.2051574469477881,1,0.2149982452392578,1.3899993896484375,3.1949996948242188,3.2749977111816406,5.819999694824219,2,0.15660642416228132,-1.344821235958012,35.54999923706055,2.1428882833787464,35.4900016784668,2.0909122435886323,35.75,0.15660642416228132
6477,2019-01-31,36.58000183105469,36.68999862670898,36.22000122070313,36.41999816894531,4978500.0,0.01752436869944929,1.473688437368259,-1.2307872883594002,38.55587056001785,36.05227357614461,-0.43281087992160394,0.5016635780824004,1.9219513185222254,1.9373810562931766,17.778289044842747,0.7399978637695241,-1.090907247825811,-0.20949840545654297,-2.5800584548542105,2.1610616439411245,-1.3947784301553767,0.9757816192422908,1.0688452251697242,92.08655798891314,60.97442902905073,1.1852800246988333,1,-0.41500282287597656,0.7599983215332031,2.472498893737793,2.6449966430664062,5.60999679565429,3,0.1416073327279317,2.032302523903868,35.95000076293945,-1.344821235958012,35.54999923706055,2.1428882833787464,35.4900016784668,0.1416073327279317
6478,2019-02-01,36.650001525878906,36.88000106811523,36.540000915527344,36.599998474121094,3587800.0,0.0019136055582367195,-3.0000448792746672,0.3125119206561129,47.54098770728364,36.630530558293096,-0.4988316899407863,0.3155263679778244,1.7605385197536378,1.8778768165388868,18.45393454452097,0.3400001525878835,-1.0751498533440227,-0.05549869537353658,-2.3125615598880174,2.201564169140944,-1.184030127630777,1.0730327368837038,0.8579146611956716,85.44308381701101,48.637083148688475,1.1285314322572397,2,-0.4850025177001953,0.6899986267089844,2.002497673034668,2.5749969482421875,5.1999969482421875,4,0.13751696837642102,1.473688437368259,36.58000183105469,2.032302523903868,35.95000076293945,-1.344821235958012,35.54999923706055,0.13751696837642102
6479,2019-02-04,36.7599983215332,36.81999969482422,36.560001373291016,36.79999923706055,2652500.0,0.003001276700537847,5.499809269502194,-0.7999694842844065,62.57797939583321,39.211146882766485,-0.6435875810854839,0.015740263842118907,1.5543310881762409,1.7700203839889639,19.691678070279767,0.2599983215332031,-0.9613918690565555,0.17549819946289347,-1.7595023894566424,2.1104987883824293,-0.7920020949968745,1.1429984939226614,0.6154428485405319,90.97724952101284,47.96899226414003,0.9675002944597666,2,-0.5949993133544922,0.5800018310546875,1.610001564025879,2.3800010681152344,5.69000244140625,0,0.15097941526582548,-3.0000448792746672,36.650001525878906,1.473688437368259,36.58000183105469,2.032302523903868,35.95000076293945,0.15097941526582548
6480,2019-02-05,37.0,37.2599983215332,36.88999938964844,36.900001525878906,2281600.0,0.006528881649219498,-5.166507724585161,-2.499904634751097,59.9109278995161,41.05802887625019,-0.8595388041430922,-0.38414731796135726,1.2337533735552313,1.5300636038574496,20.810267965266952,0.5,-0.9237914119358734,0.5044998168945298,-1.1485092790002085,2.157508912789268,-0.3220047310528429,1.3310043648419025,-1.7000007629394531,83.33341484408624,36.2707048534901,0.8265045479473704,2,-0.720001220703125,0.3400001525878906,1.3100004196166992,2.135000228881836,5.270000457763672,1,0.13594591295396974,5.499809269502194,36.7599983215332,-3.0000448792746672,36.650001525878906,1.473688437368259,36.58000183105469,0.13594591295396974
6481,2019-02-06,36.86999893188477,37.150001525878906,36.84000015258789,36.97999954223633,3083500.0,-0.003513542381492596,-2.647114262633516,-1.100022888532774,62.558140979066295,44.08661047285895,-0.7837379737265451,-0.372479663261565,1.2835526694279764,1.6606314773901332,21.3740298236525,0.3100013732910156,-0.8942491849916578,0.4374988555908246,-1.0399357266888387,1.9149334378704879,-0.3012184355490035,1.1762161467306527,-1.5307997131347761,62.49995415014587,10.608207688995549,0.738717291139831,2,-0.5900001525878977,0.4700012207031179,1.4400014877319265,2.265001296997063,5.63999938964843,2,0.12991594939768203,-5.166507724585161,37.0,5.499809269502194,36.7599983215332,-3.0000448792746672,36.650001525878906,0.12991594939768203
6482,2019-02-07,36.93999862670898,37.25,36.77999877929688,37.25,3357000.0,0.0018985542948759537,2.032252507229389,2.8181786655571894,58.397922118886726,47.45337466259149,-0.7525993596460978,-0.5377844136924281,1.13347811640606,1.5957628189819602,21.699323238308914,0.4700012207031179,-0.8091903573914649,0.5504985809326115,-0.8043276662170058,1.9053248280822288,-0.12691454264219715,1.2279117045074202,-1.5623834259033131,55.55543781756046,1.7670976750486886,0.6774131235748089,2,-0.6599998474121023,0.40000152587891336,1.1450023651123118,2.1950016021728587,5.64000320434571,3,0.13075262616719274,-2.647114262633516,36.86999893188477,-5.166507724585161,37.0,5.499809269502194,36.7599983215332,0.13075262616719274
6483,2019-02-08,37.0099983215332,37.209999084472656,36.83000183105469,36.900001525878906,3424100.0,0.0018949566168531273,-2.0400244144350346,-0.3548268012059231,56.25000000000005,50.52464395347092,-0.698530294039081,-0.7443982242448399,0.9861121868388949,1.534227388322222,22.054614293475687,0.37999725341796875,-0.7890010973504715,0.6829982757568374,-0.39569601979283675,1.7616925713065115,0.14365112798199675,1.222345423531678,-1.5947354583129894,64.28555858310628,13.190979555904725,0.5393471477748372,2,-0.6049995422363281,0.3300018310546875,1.075002670288086,2.125001907348633,5.86000061035157,4,0.13996218697913143,2.032252507229389,36.93999862670898,-2.647114262633516,36.86999893188477,-5.166507724585161,37.0,0.13996218697913143
6484,2019-02-11,36.68000030517578,36.86999893188477,36.54999923706055,36.79999923706055,3903900.0,-0.00891645585850842,1.4615520049297146,-1.090931160048552,55.49598842293123,53.154092712440736,-0.20336529954901295,-0.4592089888248978,1.2394393992441906,1.869100281254184,21.627397060479247,0.45999908447265625,-0.6156326220683823,0.36650028228759624,-0.6858000398273134,1.4188006044025059,-0.15964987876985504,0.8926504433450475,-1.2278427327893056,18.310033204027466,-31.212213577592873,0.5261501610574538,2,-0.20000076293945312,0.6599998474121094,1.4050006866455078,2.4549999237060547,6.340000152587891,0,0.14094869481818928,-2.0400244144350346,37.0099983215332,2.032252507229389,36.93999862670898,-2.647114262633516,36.86999893188477,0.14094869481818928
6485,2019-02-12,37.20000076293945,37.310001373291016,36.93000030517578,37.06999969482422,3729300.0,0.014176675393601235,1.1714204749811992,-1.0833518771656547,56.65800141432867,55.327313166429306,-0.5193103051006531,-0.8951523215642112,0.6401375433749621,1.358165663606762,19.960869394790826,0.6300010681152344,-0.35792594108456655,0.8040006637573214,-0.2549631503470451,1.8629644778616878,0.2745187567051417,1.333482570809501,-1.7116863755700393,85.52627616322843,37.692989266932095,0.5294819070521827,2,-0.4349994659423828,0.019998550415039062,1.0025005340576172,1.9349994659423828,5.75,1,0.1411290293636316,1.4615520049297146,36.68000030517578,-2.0400244144350346,37.0099983215332,2.032252507229389,36.93999862670898,0.1411290293636316
6486,2019-02-13,36.58000183105469,37.16999816894531,36.560001373291016,36.84000015258789,4390500.0,-0.01666663761207343,-3.0666556464020958,-1.9999706564159747,61.12678780584782,57.835192860410416,0.22289171221645177,-0.2510058854885102,1.1690941945381894,1.9867510075039618,18.328762882060488,0.6399993896484375,-0.08716204485413925,0.16050167083740519,-0.8925826792968792,1.2135860209716895,-0.366040504229737,0.6870438459045474,-1.018819964248408,3.9476986397630878,-46.9683599292656,0.5265421750671425,2,0.3449993133544922,0.3599987030029297,1.6224994659423828,2.5549983978271484,6.009998321533203,2,0.15554943526215048,1.1714204749811992,37.20000076293945,1.4615520049297146,36.68000030517578,-2.0400244144350346,37.0099983215332,0.15554943526215048
6487,2019-02-14,39.97999954223633,40.150001525878906,38.88999938964844,38.97000122070313,12341200.0,0.09294689833217018,-1.1538461538461537,-3.88463400677844,80.60784591918028,61.50928821728782,-2.95482897025213,-3.500475774954566,-2.2717418519603356,-1.3915085340265847,17.228896961451795,3.5699996948242188,0.24040912519875235,3.350999450683595,1.4775973269881888,5.2244015743790015,2.4142983888358955,4.287700512531295,-4.3488648951706566,95.2777256789362,37.776395506100975,0.9367010618477022,2,-1.6299991607666016,-2.2549991607666016,-1.7774982452392578,-0.8449993133544922,2.5699996948242188,3,0.06328161101212859,-3.0666556464020958,36.58000183105469,1.1714204749811992,37.20000076293945,1.4615520049297146,36.68000030517578,0.06328161101212859
6488,2019-02-15,40.91999816894531,41.0099983215332,40.209999084472656,40.290000915527344,6410200.0,0.023511721797693674,-1.0253121770790077,0.623760693445135,85.77076310606132,64.08626418509094,-3.6044809256115613,-4.296084092282179,-3.2341161404488687,-2.3034435541681972,16.702577425678307,1.029998779296875,0.5441913250720631,4.059498214721678,1.3881425944784809,6.730853834964876,2.723820404600083,5.395176024843273,-5.017731509150849,97.98205894478266,33.16730436132028,1.3356778101215985,2,-2.1399993896484375,-2.7649993896484375,-2.742497444152832,-1.7849979400634766,2.0200004577636648,4,0.04056705123142379,-1.1538461538461537,39.97999954223633,-3.0666556464020958,36.58000183105469,1.1714204749811992,37.20000076293945,0.04056705123142379
6489,2019-02-19,40.459999084472656,40.4900016784668,39.93999862670898,39.97000122070313,8070900.0,-0.011241424854748772,1.0000000000000258,0.7777777777777665,80.72592931394128,66.39904212002706,-2.8658131434946625,-3.718803304625837,-2.8122929618160697,-1.8204852141331855,16.671869142632605,0.9799995422363352,0.8048939234874481,3.403999137878415,0.2923149640269287,6.515683311729902,1.848157050952672,4.959841224804158,-4.149113891739091,87.64045810688017,15.775271422943064,1.5558420869257439,2,-1.6800003051757812,-2.3050003051757812,-2.024998664855957,-1.3249988555908203,2.19000244140625,1,0.059565000048084515,-1.0253121770790077,40.91999816894531,-1.1538461538461537,39.97999954223633,-3.0666556464020958,36.58000183105469,0.059565000048084515
6490,2019-02-20,40.52999877929688,40.86000061035156,40.2400016784668,40.2400016784668,7081100.0,0.0017300963027231386,-3.2758974493889848,0.5918333982094431,79.89557878129767,68.32542409805278,-2.6624042997026933,-3.6399110064157867,-2.888204343290518,-1.8802979290506698,16.473750990507853,0.6199989318847656,0.9985446537982625,3.2609989166259865,-0.18896647748705675,6.71096431073903,1.5360162195694684,4.985981613682505,-3.8431845362593435,89.21348603562689,15.960020072596635,1.724982697056521,2,-1.750000000000007,-2.375000000000007,-2.2524986267089915,-1.3949985504150462,2.450000762939446,2,0.061436016616381206,1.0000000000000258,40.459999084472656,-1.0253121770790077,40.91999816894531,-1.1538461538461537,39.97999954223633,0.061436016616381206
6491,2019-02-21,40.43000030517578,40.5,40.13999938964844,40.40999984741211,5791400.0,-0.002467270592965809,3.5000119209403238,0.06896778521724091,76.99862606496016,70.39216898094983,-2.2398586707589203,-3.4207376926973367,-2.7731573117118415,-1.7768177802054907,16.835985887903114,0.3899993896484446,1.1074993344495994,2.9740003585815415,-0.7392204461212017,6.687221163284285,1.11738995623017,4.830610760932913,-3.3973313358585884,72.64158921807665,1.6972500515964128,1.8566104023513703,2,-1.6500015258789062,-2.2750015258789062,-3.0000009536743164,-1.8300018310546875,0.0,3,0.06232996385708822,-3.2758974493889848,40.52999877929688,1.0000000000000258,40.459999084472656,-1.0253121770790077,40.91999816894531,0.06232996385708822
6492,2019-02-22,40.93999862670898,40.9900016784668,40.40999984741211,40.43999862670898,5956300.0,0.012614353640455045,-1.0714441416894258,24.99942780850658,78.3355598366682,72.84612007391296,-2.3722553099230694,-3.715630988767323,-3.269285289173034,-2.290552430442027,16.714458147483953,0.5800018310546875,1.2493687327810221,3.22649879455566,-0.7079539326261113,7.160951521737431,1.2592724309647778,5.193725158146542,-3.5891433092145064,93.45797058047526,23.34184982454491,1.9672263635908849,2,-2.1599998474121023,-2.7849998474121023,-3.5099992752075124,-2.3400001525878835,0.3300018310546946,4,0.04030292088975451,3.5000119209403238,40.43000030517578,-3.2758974493889848,40.52999877929688,1.0000000000000258,40.459999084472656,0.04030292088975451
6493,2019-02-25,41.5,41.72999954223633,41.33000183105469,41.5,5982100.0,0.01367858798426247,-1.3529530562786105,0.0,79.55115908395814,75.51891681402707,-2.490246764988065,-4.029356794298259,-3.816682557334474,-2.8486765870445367,16.650794501124317,0.7900009155273509,1.4250951061291914,3.499000167846681,-0.6649741148174613,7.6629744505108235,1.41701302651461,5.580987309178752,-3.856413242182434,87.1508701341324,18.86084814668034,2.0819871413320707,2,-2.354999542236328,-2.9850006103515625,-4.070000648498535,-2.9000015258789062,0.09000015258789062,0,0.025301186435193967,-1.0714441416894258,40.93999862670898,3.5000119209403238,40.43000030517578,-3.2758974493889848,40.52999877929688,0.025301186435193967
6494,2019-02-26,41.97999954223633,42.13999938964844,41.560001373291016,41.599998474121094,4216800.0,0.011566254029790946,-1.5217564373678318,100.0,80.145309648932,78.12861772898299,-2.39079695310177,-4.214280605410174,-4.2862999687541645,-3.3228709852582483,16.448737641887192,0.6399993896484375,1.661013551424091,3.6544998168945284,-0.6930357712460236,8.00203540503508,1.4807320228242489,5.828267610964808,-3.927771505976885,92.00000762939453,24.554832274579084,2.1737677940702773,2,-2.6299991607666016,-3.260000228881836,-4.6100006103515625,-3.3800010681152344,-0.8899993896484375,1,0.02286801083708423,-1.3529530562786105,41.5,-1.0714441416894258,40.93999862670898,3.5000119209403238,40.43000030517578,0.02286801083708423
6495,2019-02-27,42.38999938964844,42.58000183105469,42.060001373291016,42.060001373291016,4479300.0,0.009766551974342175,-2.151536869848683,0.8684133915574963,82.31854369508821,80.48325727223191,-2.2207049687618365,-4.306359935702254,-4.691577967246516,-3.72829506146482,16.658582359671932,0.6000022888183594,1.9451512605902863,3.7224996566772433,-0.7791383255532196,8.224137638907706,1.4716806655620118,5.973318647792475,-3.847238790982317,92.21302248793056,23.145015990271233,2.2508189911152305,2,-1.654998779296875,-3.4499988555908203,-5.159999847412109,-3.7900009155273438,-1.8600006103515554,2,0.006133572540082621,-1.5217564373678318,41.97999954223633,-1.3529530562786105,41.5,-1.0714441416894258,40.93999862670898,0.006133572540082621
6496,2019-02-28,41.58000183105469,41.650001525878906,41.13000106811523,41.16999816894531,5698500.0,-0.019108222935986907,-1.1224601012066626,1.2424428080964547,75.00005138338456,79.86016899047682,-0.7005395371826353,-3.2179357982762227,-3.883272030018709,-2.9239739124194557,16.840094384349868,1.2599983215332102,2.273788600652182,2.631002044677736,-1.8592343505153224,7.121238439870794,0.38588384708121026,4.876120242274261,-2.472027459854168,53.91709281659761,-16.163686810425254,2.2451181975965278,2,-0.32000160217285156,-2.6400012969970703,-4.400002479553223,-2.9800033569335938,-0.8800010681152344,3,0.033669977141175256,-2.151536869848683,42.38999938964844,-1.5217564373678318,41.97999954223633,-1.3529530562786105,41.5,0.033669977141175256
6497,2019-03-01,41.7599983215332,41.7599983215332,41.47999954223633,41.61000061035156,4590000.0,0.004328919734295944,2.7333740240583912,0.3658448083364347,75.29290749485682,78.69596281145411,-0.6721767851831899,-3.1515435402712626,-4.037113009224164,-3.0995564388572276,17.698851895776045,0.279998779296875,2.5994393121942636,2.5519987106323256,-1.9604052926658824,7.064402713930534,0.2957967089832181,4.808200712281433,-2.165940105953098,43.448063581762355,-26.235320697214163,2.2562020016491053,3,-0.4999980926513672,-2.819997787475586,-4.60999870300293,-3.1599998474121094,-0.8999977111816406,4,-0.031848612782908514,-1.1224601012066626,41.58000183105469,-2.151536869848683,42.38999938964844,-1.5217564373678318,41.97999954223633,-0.031848612782908514
6498,2019-03-04,41.68999862670898,41.810001373291016,41.38999938964844,41.72999954223633,3948200.0,-0.0016762379702522923,3.1999237078008775,-0.2666768393479785,77.43705426363057,78.33053225030847,-0.5380475553490314,-2.829679116892173,-3.9373634196159273,-3.0183198451708577,18.791532998907257,0.4200019836425781,2.994562150215046,2.229999160766596,-2.2436756114357905,6.703673932968982,-0.006838225334597325,4.466836546867789,-1.677908304962429,38.6205009615661,-36.00964953901768,2.2368373861011923,3,-0.32999801635741477,-2.74999809265136,-4.699998855590813,-3.0900001525878835,-1.0,0,-0.010074314770455062,2.7333740240583912,41.7599983215332,-1.1224601012066626,41.58000183105469,-2.151536869848683,42.38999938964844,-0.010074314770455062
6499,2019-03-05,42.310001373291016,42.61000061035156,41.560001373291016,41.560001373291016,5668200.0,0.01487173823471477,-1.7999979654947917,-18.749570856376604,77.68151245708968,78.08452488095202,-0.9700403231754251,-3.175373644273982,-4.511416601569948,-3.612029606064695,20.11265620095808,1.0499992370605469,2.9651154242229794,2.5725017547607436,-1.8844919533862452,7.029495462907732,0.34400490068725276,4.8009986088342345,-1.9384034402413306,79.72977501011678,6.21031529858179,2.2284968540734944,3,-0.9350013732910156,-3.355001449584961,-5.497502326965332,-3.710002899169922,-1.7700004577636719,1,-0.017017281903414005,3.1999237078008775,41.68999862670898,2.7333740240583912,41.7599983215332,-1.1224601012066626,41.58000183105469,-0.017017281903414005
6500,2019-03-06,42.02999877929688,42.38999938964844,41.93000030517578,42.36000061035156,2490000.0,-0.0066178819405779965,1.3589733557650925,-0.4400024414062405,80.65242969407727,78.49050306196504,-0.508344452282735,-2.6342753228576967,-4.190027361708822,-3.3059776006852175,22.038220950110894,0.45999908447265625,2.7874611373753595,2.040999221801762,-2.332470319790545,6.414468763394069,-0.1457355489943879,4.227733992597912,-1.3002564178788987,60.81067496965061,-20.620624042449684,2.1867347707961526,3,-0.5199985504150462,-2.9499988555908274,-5.277499198913581,-3.489999771118171,-2.1899986267089915,2,-0.022364945372589817,-1.7999979654947917,42.310001373291016,3.1999237078008775,41.68999862670898,2.7333740240583912,41.7599983215332,-0.022364945372589817
6501,2019-03-07,41.65999984741211,41.77000045776367,41.33000183105469,41.61000061035156,5283900.0,-0.008803210626478264,2.2592435609432178,-0.1515119988902793,64.3344907633439,76.93482872048457,0.060880574631895,-1.9889989384267608,-3.765001719081468,-2.908143887487654,23.746489880163285,0.6999969482421946,2.667080727744313,1.4315002441406222,-2.742888884221088,5.605889372502332,-0.655694320040233,3.5186948083214773,-0.6294161661647522,25.78111961471521,-51.672199866173926,2.0871945641808543,3,0.21000099182128906,-2.5049991607666016,-4.907500267028809,-3.1200008392333984,-2.1399993896484375,3,-0.027124365632599012,1.3589733557650925,42.02999877929688,-1.7999979654947917,42.310001373291016,3.1999237078008775,41.68999862670898,-0.027124365632599012
6502,2019-03-08,41.77000045776367,41.79999923706055,41.34000015258789,41.45000076293945,4139200.0,0.0026404371280475125,1.4210653121047243,6.4000915541313805,58.4493353850307,74.59018164282595,0.09051592462940761,-1.8114696556729868,-3.7966082954870757,-2.982840955606278,25.67877723649763,0.45999908447265625,2.567248718029113,1.3000007629394545,-2.624732742014764,5.224734267893673,-0.6623659895376548,3.262367515416564,-0.4867100678596401,34.37492549412298,-38.80939144898518,1.962366752477111,3,0.10000038146972656,-2.354999542236328,-5.017500877380371,-3.230001449584961,-1.9599990844726562,4,-0.025616463564709924,2.2592435609432178,41.65999984741211,1.3589733557650925,42.02999877929688,-1.7999979654947917,42.310001373291016,-0.025616463564709924
6503,2019-03-11,42.18999862670898,42.33000183105469,41.63999938964844,41.650001525878906,3501500.0,0.010055019495869733,-1.46428839040606,1.6874925494122754,67.3346854247046,73.16677895124513,-0.2473214320373387,-1.9220415703767415,-4.155894140735363,-3.356911036157591,27.841248491383187,0.69000244140625,2.53613750887218,1.460998916625968,-2.1754235247521194,5.0974213580040555,-0.3572123040630757,3.2792101373150118,-0.8599967956542898,67.18731373530689,-3.996206328620275,1.8182112206890428,3,-0.31999778747557883,-2.614997863769524,-5.4374990463256765,-3.6749992370605398,-2.8899993896484304,0,-0.03152401184283138,1.4210653121047243,41.77000045776367,2.2592435609432178,41.65999984741211,1.3589733557650925,42.02999877929688,-0.03152401184283138
6504,2019-03-12,41.849998474121094,41.959999084472656,41.63999938964844,41.63999938964844,3963400.0,-0.008058785580823402,-2.0476294277929155,0.38888928134956746,62.54753871994283,70.97000062067343,0.08079527511161899,-1.2383496805476213,-3.747886939520974,-2.9776030911702946,29.772108899101358,0.5499992370605398,2.4367817138310457,0.8624988555908217,-2.260851127745788,3.9858488389274314,-0.6991761360774831,2.4241738472591265,-0.5099983215332031,49.05640006909656,-19.02661415762622,1.5616749916683035,3,0.020002365112304688,-2.269998550415039,-5.097498893737793,-3.4949989318847656,-3.079998016357422,1,-0.027718037985818067,-1.46428839040606,42.18999862670898,1.4210653121047243,41.77000045776367,2.2592435609432178,41.65999984741211,-0.027718037985818067
6505,2019-03-13,42.45000076293945,42.4900016784668,41.95000076293945,42.08000183105469,2973900.0,0.014336972776459733,1.4,1.7619073569482289,67.53473130549443,70.14052061201897,-0.5697120631249959,-1.501870223550739,-4.286659804943511,-3.5601166622670206,32.409131259718926,0.6400032043457031,2.282168014321357,1.2000011444091783,-1.4259175952137113,3.825919884032068,-0.11295822540226652,2.512960514220623,-0.9068005371093761,96.55164475955894,27.84542989727899,1.3129593698114455,3,-0.4799995422363281,-2.8700008392333984,-5.697501182556152,-4.310001373291016,-3.6500015258789062,2,-0.04499410631529632,-2.0476294277929155,41.849998474121094,-1.46428839040606,42.18999862670898,1.4210653121047243,41.77000045776367,-0.04499410631529632
6506,2019-03-14,42.27000045776367,42.560001373291016,42.11999893188477,42.27999877929688,3707800.0,-0.004240289798367436,-1.838712853011836,-0.02702256863899315,62.24679333615284,68.69095237216298,-0.31462906202362007,-0.9209503697902051,-4.053029211489658,-3.36684987005993,34.84782252661742,0.4400024414062429,2.0674028002575398,0.7355009078979506,-0.7417726823528739,2.212774498148775,-0.0031358872274580563,1.4741377030233593,-0.6300010681152344,76.2294569377392,10.214059823777603,0.7386367951254111,3,-0.2999992370605469,-2.690000534057617,-5.460000991821289,-4.130001068115234,-3.520000457763672,3,-0.05748758644097596,1.4,42.45000076293945,-2.0476294277929155,41.849998474121094,-1.46428839040606,42.18999862670898,-0.05748758644097596
6507,2019-03-15,42.5099983215332,42.5099983215332,42.099998474121094,42.27999877929688,8993600.0,0.005677735064359313,2.5652231602341895,-23.003815337640326,59.88257294400006,66.74045444775959,-0.4884132314971765,-1.0136595564952557,-4.229699414833057,-3.586622153929852,35.44250800741226,0.4099998474121094,1.783768468778966,0.8489988327026339,-0.495086446217158,2.193084111622426,0.17695619324273792,1.5210414721625298,-0.7147987365722628,94.56489739730401,29.933205739963014,0.672042639459895,3,-0.5399971008300781,-2.9299983978271484,-5.69999885559082,-4.369998931884766,-3.819999694824226,4,-0.07033634396205013,-1.838712853011836,42.27000045776367,1.4,42.45000076293945,-2.0476294277929155,41.849998474121094,-0.07033634396205013
6508,2019-03-18,42.58000183105469,42.7400016784668,42.43000030517578,42.52000045776367,3076200.0,0.0016467539940132614,-1.5833267106413416,0.26087605526347146,56.3830020363987,64.37395328990503,-0.4681211798728384,-1.0044204173821853,-4.251342319665916,-3.6399391143445996,35.60025211860022,0.3100013732910156,1.6090205842896808,0.8360021591186495,-0.5203774350738044,2.1923817533111034,0.1578123620224261,1.514191956214873,-0.6544340820312442,85.45458959144678,23.281625562674357,0.6781897970962265,3,-0.5450000762939453,-2.9350013732910156,-5.770002365112305,-4.7050018310546875,-3.8600006103515554,0,-0.0650540239231141,2.5652231602341895,42.5099983215332,-1.838712853011836,42.27000045776367,1.4,42.45000076293945,-0.0650540239231141
6509,2019-03-19,42.86999893188477,43.060001373291016,42.72999954223633,42.88999938964844,3209200.0,0.006810640872696894,-1.2000178019658456,-0.3333333333332149,55.24017194463863,61.55036909552296,-0.7491053386199695,-1.1643033943672378,-4.516014116995414,-3.9158647849926,36.16035985243447,0.4799995422363281,1.41772822486557,1.0054992675781307,-0.2977516052613609,2.3087501404176223,0.35387383115838134,1.65712470399788,-0.7978330755615275,82.88267234861566,23.497108476800832,0.6516254364197462,3,-0.6749973297119212,-3.0649986267089915,-5.99749946594239,-4.994998931884773,-3.809997558593757,1,-0.08327501245093383,-1.5833267106413416,42.58000183105469,2.5652231602341895,42.5099983215332,-1.838712853011836,42.27000045776367,-0.08327501245093383
6510,2019-03-20,43.02000045776367,43.29999923706055,42.790000915527344,43.06999969482422,3757300.0,0.003498985995246562,1.0,2.4999046347519847,68.36732012787014,61.99846124713699,-0.8313300988316854,-1.1786241870483138,-4.62552993800999,-4.052376463704029,36.5805813674886,0.5099983215332031,1.2159609090586088,1.0310007095336928,-0.2097106765623451,2.2717120956297308,0.41064501648567386,1.6513564025817118,-0.750267498046874,76.66678322678678,15.904199636942828,0.6203556930480206,3,-0.7000007629394531,-3.0900001525878906,-6.1100006103515625,-5.145000457763672,-5.029998779296875,2,-0.09879125882791606,-1.2000178019658456,42.86999893188477,-1.5833267106413416,42.58000183105469,2.5652231602341895,42.5099983215332,-0.09879125882791606
6511,2019-03-21,42.95000076293945,43.29999923706055,42.88999938964844,42.90999984741211,2434800.0,-0.001627143051589286,-9.249761586877742,-0.8000305180437934,65.61680867466984,62.794847168208,-0.624805237022855,-0.9593381854811298,-4.494068638432161,-3.941533854949512,37.1466065277454,0.4099998474121094,0.9537216923379219,0.8350009918212891,-0.2398312940939462,1.9098332777365243,0.2975848488636714,1.3724171347789067,-0.4742145477539026,70.83347903348348,7.5551804845460495,0.537416142957618,3,-0.48000144958496094,-3.020000457763672,-5.957500457763672,-5.075000762939453,-4.770000457763672,3,-0.0966240151841824,1.0,43.02000045776367,-1.2000178019658456,42.86999893188477,-1.5833267106413416,42.58000183105469,-0.0966240151841824
6512,2019-03-22,42.59000015258789,42.86000061035156,42.41999816894531,42.45000076293945,3891200.0,-0.008381853409935136,-3.3999237078008773,3.499904634751097,60.97561202539665,62.08828345717378,-0.1522679986284743,-0.4947517021458907,-4.0648838837325485,-3.541091670191051,37.162207543694706,0.5300025939941406,0.6735922129086163,0.39250030517577983,-0.547418899054108,1.3324195094056677,-0.07745929693916054,0.8624599072907202,0.7099990844726562,19.318383784088397,-45.13417703798372,0.46995960211494237,3,-0.12000083923339844,-1.4950008392333984,-5.657499313354492,-4.715000152587891,-4.930000305175781,4,-0.09016201312116123,-9.249761586877742,42.95000076293945,1.0,43.02000045776367,-1.2000178019658456,42.86999893188477,-0.09016201312116123
6513,2019-03-25,42.54999923706055,42.790000915527344,42.43000030517578,42.599998474121094,2971700.0,-0.0009392090956570343,-1.4827876507807054,-0.3571389645776567,53.40905642710687,61.07289653574757,-0.062391890854812004,-0.3921604334202371,-3.969566624996375,-3.462387314480111,36.758073543274136,0.3600006103515625,0.6510976455859705,0.299999427795413,-0.5919532954563138,1.1919521510471398,-0.14597693383044685,0.7459757894212729,0.75,14.772830718679423,-45.77487497866668,0.4459763616258632,3,0.07500076293945312,-0.9300003051757812,-4.51249885559082,-4.674999237060547,-5.200000762939453,0,-0.0907168197312106,-3.3999237078008773,42.59000015258789,-9.249761586877742,42.95000076293945,1.0,43.02000045776367,-0.0907168197312106
6514,2019-03-26,42.93999862670898,43.18999862670898,42.86000061035156,43.02000045776367,3106000.0,0.0091656732465637,-1.7500079473566499,1.600061036087729,62.534429471732736,60.51730744310738,-0.3145981248501073,-0.7447344206268767,-4.256345743353641,-3.8126192020593024,36.228401604658,0.6399993896484304,0.6868043909066159,0.6419988632202092,-0.29114767564376365,1.575145402084182,0.1754255937882263,1.108572132652192,0.34240058898926407,59.0908893869174,-1.364746982107846,0.4665732694319858,3,-0.23999977111815696,-1.3199996948242116,-4.472499847412102,-4.784999847412102,-5.3199996948242045,1,-0.09827660784742032,-1.4827876507807054,42.54999923706055,-3.3999237078008773,42.59000015258789,-9.249761586877742,42.95000076293945,-0.09827660784742032
6515,2019-03-27,42.650001525878906,42.86999893188477,42.290000915527344,42.599998474121094,3183500.0,-0.006753542387159972,1.3673491630984422,-0.6250238413121703,63.94368860888181,60.70585136229948,0.0075461359706565645,-0.45772782115889754,-3.819236845759974,-3.491322419725755,35.12238299867688,0.6499977111816335,0.6334144740671093,0.3390016555786133,-0.6067014193528735,1.2847047305101,-0.1338498818871301,0.8118531930443567,0.6151496688842784,35.6436840216796,-27.991904374881422,0.47285153746574166,3,0.04999732971191406,-0.9300022125244141,-4.182502746582031,-4.495002746582031,-4.240001678466797,2,-0.08417350584171901,-1.7500079473566499,42.93999862670898,-1.4827876507807054,42.54999923706055,-3.3999237078008773,42.59000015258789,-0.08417350584171901
6516,2019-03-28,42.97999954223633,43.2599983215332,42.84000015258789,43.150001525878906,4655900.0,0.007737350634259288,1.1538612021323422,-3.3998321635642355,66.04774750526684,61.39087075799579,-0.2359609745140574,-0.7140747584539824,-4.013308613094225,-3.793053199070016,35.234135862382274,0.6099967956542969,0.6422291525888397,0.5989997863769503,-0.3259054094810523,1.5239049822349529,0.136547188447949,1.0614523843059516,-0.6899986267089844,71.13406927036837,3.640345233970436,0.46245259792900206,3,-0.1849994659423828,-1.260000228881836,-4.512500762939453,-4.825000762939453,-4.630001068115234,3,-0.1161004633996302,1.3673491630984422,42.650001525878906,-1.7500079473566499,42.93999862670898,-1.4827876507807054,42.54999923706055,-0.1161004633996302
6517,2019-03-29,40.43000030517578,41.13000106811523,40.13999938964844,40.38000106811523,34782300.0,-0.059329903774304804,-2.7358371060264455,-0.29410972736456553,35.08475420085618,59.02439877626885,2.2215858277656935,1.8247303788650981,-1.3438957112210446,-1.2250167341229456,34.57842670641923,2.8400001525878906,0.49973169805641504,-1.8844995498657227,-3.1322931428045635,-0.6367059569268818,-2.5083963463351395,-1.2606027533963058,2.829998016357422,9.294904320757462,-55.83184426107554,0.6238967964694199,3,1.289999008178711,1.289999008178711,-1.9625015258789062,-2.2750015258789062,-2.450000762939453,4,-0.05565174333456435,1.1538612021323422,42.97999954223633,1.3673491630984422,42.650001525878906,-1.7500079473566499,42.93999862670898,-0.05565174333456435
6518,2019-04-01,41.27000045776367,41.54999923706055,40.93999862670898,41.43999862670898,8415500.0,0.020776654619029333,2.128213153879296,-3.4000152590212713,45.46876387671132,57.93868676872137,1.3144484382710857,1.003080137683014,-2.068378233296471,-2.031373665695334,33.85926505126081,1.1199989318847656,0.42686010486884385,-1.0234994888305664,-2.328377327345919,0.28137834968478614,-1.6759384080882427,-0.37106056957289013,1.9899978637695312,36.21799535144745,-29.663380962129587,0.6524389192576766,4,0.4499988555908203,0.4499988555908203,-2.802501678466797,-3.115001678466797,-2.970001220703125,0,-0.08747275430844959,-2.7358371060264455,40.43000030517578,1.1538612021323422,42.97999954223633,1.3673491630984422,42.650001525878906,-0.08747275430844959
6519,2019-04-02,41.59000015258789,41.65999984741211,41.09000015258789,41.2400016784668,10883100.0,0.007753808850855526,1.3265395095367847,-2.0588367291985423,42.973845616834524,55.11718960082853,0.887071706655469,0.6602240820532046,-2.2751419552729715,-2.3337304049728544,32.57980142724194,0.5699996948242188,0.35918878540729793,-0.6674997329711942,-2.009656198794893,0.6746567328525046,-1.3385779658830401,0.003578499940651625,1.6075981903076197,46.474399337807455,-14.885973646013738,0.6710782329118481,4,0.12999916076660156,0.12999916076660156,-2.760000228881836,-3.075000762939453,-3.1199989318847585,1,-0.10194762353716813,2.128213153879296,41.27000045776367,-2.7358371060264455,40.43000030517578,1.1538612021323422,42.97999954223633,-0.10194762353716813
6520,2019-04-03,41.09000015258789,41.27999877929688,40.810001373291016,41.20000076293945,6320000.0,-0.012022120657984359,2.4815055525727026,-0.31428882833787464,40.83849956699595,52.36404414442032,1.2119612113149572,1.144890079264151,-1.656354767094598,-1.80875648951492,31.322635036467457,0.779998779296875,0.2939308442209452,-1.120499801635745,-2.5586047609339033,0.31760515766241326,-1.8395522812848242,-0.4014473219866659,2.0464462112426816,30.44875282587246,-27.831549419495445,0.7190524796490797,4,0.6099987030029297,0.6299991607666016,-2.0550003051757812,-2.3700008392333984,-3.4399986267089844,2,-0.08444880038494162,1.3265395095367847,41.59000015258789,2.128213153879296,41.27000045776367,-2.7358371060264455,40.43000030517578,-0.08444880038494162
6521,2019-04-04,40.52999877929688,41.0,40.47999954223633,40.790000915527344,5580600.0,-0.013628653473142904,-1.8888865341414827,2.36364266888605,35.355029335367846,49.51731273441712,1.5562404291365084,1.7032189050879651,-0.9951642038467909,-1.240356093360326,30.863258267730764,0.6100006103515625,0.19162878829398267,-1.6240011215209904,-3.2319341923940215,-0.016068050647959353,-2.427967656957506,-0.8200345860844749,2.5465186450500497,25.657846855009392,-26.874696288549305,0.803966535436514,4,1.1700000762939382,1.19000053405761,-0.6924982070922923,-1.589998245239265,-3.25,3,-0.0523069083576605,2.4815055525727026,41.09000015258789,1.3265395095367847,41.59000015258789,2.128213153879296,41.27000045776367,-0.0523069083576605
6522,2019-04-05,40.70000076293945,40.84000015258789,40.47000122070313,40.5,5788800.0,0.004194472952449457,-1.8461640036974467,-0.7692273834326335,36.297361907616384,47.61601334336262,1.2180378096222455,1.52724788094865,-1.0309012025335278,-1.4238779655014184,30.361590668122208,0.3699989318847585,0.008552493654178761,-1.4004991531372042,-3.128917631051145,0.3279193247767367,-2.264708392094178,-0.5362899141802302,2.3177863007135073,19.32771492958782,-27.840781339875726,0.8642092389569721,4,0.9999980926513672,1.019998550415039,-0.6000003814697266,-1.760000228881836,-2.8800010681152344,4,-0.05773961289352658,-1.8888865341414827,40.52999877929688,2.4815055525727026,41.09000015258789,1.3265395095367847,41.59000015258789,-0.05773961289352658
6523,2019-04-08,40.86000061035156,41.08000183105469,40.77000045776367,41.08000183105469,3169400.0,0.003931200108423738,1.8181786655569427,-1.100001907341357,35.066876238855485,44.564062984154035,0.8863057606059286,1.3307260763299809,-1.0507190532895976,-1.6017140494014797,29.38031619041125,0.3800010681152344,-0.16635495122246624,-1.173999404907228,-2.988135611561553,0.6401368017470972,-2.0810675082343906,-0.2669313015800654,2.10023069982131,32.77309577465651,-9.46975579094729,0.907068103327162,4,0.8399982452392578,0.8599987030029297,-0.7600002288818359,-1.9200000762939453,-3.1800003051757812,0,-0.07048460658577693,-1.8461640036974467,40.70000076293945,-1.8888865341414827,40.52999877929688,2.4815055525727026,41.09000015258789,-0.07048460658577693
6524,2019-04-09,40.68999862670898,40.84000015258789,40.5099983215332,40.77999877929688,4313100.0,-0.0041605966985599485,2.142831192893862,0.40908933277853593,32.74072717737258,41.097067269541895,0.7862652443143716,1.4855319214404545,-0.7312384564193692,-1.4497598816330495,28.43651934367927,0.3500022888183594,-0.31548091140112433,-1.2860013961792092,-3.1965197342435303,0.624516941885112,-2.2412605652113697,-0.3307422271470486,2.213828045053404,27.160255444199887,-10.285029393736625,0.9552591690321598,4,1.010000228881843,1.030000686645515,-0.5399980545043874,-1.74999809265136,-2.8899993896484304,1,-0.05873677734851612,1.8181786655569427,40.86000061035156,-1.8461640036974467,40.70000076293945,-1.8888865341414827,40.52999877929688,-0.05873677734851612
6525,2019-04-10,40.540000915527344,40.93000030517578,40.43999862670898,40.75,6619000.0,-0.0036863533114787073,-1.3902307406028547,2.3333192048485274,32.35724343081566,37.35367792793621,0.6766394778871998,1.565357114213441,-0.43235738988558126,-1.3281264161856043,27.053902382731547,0.490001678466804,-0.43814031008903953,-1.3404991149902372,-3.3401250423390536,0.6591268123585792,-2.3403120786646454,-0.340686151315829,2.3085492105927585,15.625279395374447,-16.86972506336234,0.9998129636744084,4,0.3599987030029297,1.1799983978271484,-0.3750009536743164,-1.585000991821289,-2.7600021362304616,2,-0.051060672128188656,2.142831192893862,40.68999862670898,1.8181786655569427,40.86000061035156,-1.8461640036974467,40.70000076293945,-0.051060672128188656
6526,2019-04-11,39.84000015258789,40.349998474121094,39.65999984741211,40.31999969482422,4514400.0,-0.017266915321438536,1.555564189690372,2.285722070844687,30.82286818488457,36.880135037272694,0.9883234093569513,2.1860542394698825,0.3985670930172276,-0.6594112828713037,25.81452088617372,0.8800010681152344,-0.6667750012670766,-1.9189998626709013,-4.105541346102541,0.2675416207607384,-3.012270604386721,-0.8257291209550814,2.954378958802778,12.676060121694047,-20.598146203238013,1.0932707417158207,4,0.8199996948242188,1.6399993896484375,0.4549999237060547,-0.8850002288818359,-2.299999237060547,3,-0.054969844837380766,-1.3902307406028547,40.540000915527344,2.142831192893862,40.68999862670898,1.8181786655569427,40.86000061035156,-0.054969844837380766
6527,2019-04-12,39.52000045776367,40.02000045776367,39.47000122070313,39.61999893188477,7489800.0,-0.008032120823258437,-4.500076295109803,0.2083303530982672,29.664429392740843,35.12409787238709,1.3026526170045543,2.3932696324393845,0.8281615221561367,-0.37287561817782233,24.597575211658988,0.5499992370605398,-0.9098840487305679,-2.0894996643066435,-4.46089470477564,0.2818953761623533,-3.275197184541142,-0.9038021440721451,3.149003483067851,3.105541497255835,-31.166052626518983,1.1856975202345,4,1.0450000762939453,1.864999771118164,0.9925003051757812,-0.5650005340576172,-1.6399993896484446,4,-0.05668020375811367,1.555564189690372,39.84000015258789,-1.3902307406028547,40.540000915527344,2.142831192893862,40.68999862670898,-0.05668020375811367
6528,2019-04-15,39.810001373291016,39.88000106811523,39.63000106811523,39.7599983215332,3006100.0,0.007338079761342042,1.6315451333121145,-0.5000381475547062,28.707497257050434,33.53894805463331,0.8758795017105143,1.9869804785527094,0.6511281382901188,-0.683337883934783,23.155736980380144,0.3600006103515554,-1.2108687980128323,-1.6609987258911119,-4.115827292452636,0.7938298406704121,-2.8884130091718774,-0.43358444261034634,2.6670624043328033,23.28769628719948,-7.520378845632965,1.2274142832807633,4,0.5649986267089915,1.5749988555908203,0.8324995040893555,-0.8550014495849609,-1.2000007629394531,0,-0.04998748077918713,-4.500076295109803,39.52000045776367,1.555564189690372,39.84000015258789,-1.3902307406028547,40.540000915527344,-0.04998748077918713
6529,2019-04-16,39.29999923706055,40.099998474121094,39.27000045776367,40.099998474121094,3334300.0,-0.01281090476356117,1.074997019764919,-15.99900823924321,27.873178760057627,32.09835685386238,1.1475625715306919,2.335559255368949,1.266954614565691,-0.1990462095335488,21.53577646555141,0.8299980163574219,-1.1637076416947636,-1.9925008773803725,-4.536561980238446,0.5515602254777008,-3.2645314288094127,-0.7204703259513323,2.9966407871480314,1.8071555454443087,-27.216517050760494,1.2720305514290375,4,0.8750019073486328,1.9850006103515625,1.422501564025879,-0.3449993133544922,-0.6399993896484375,1,-0.041221347667535824,1.6315451333121145,39.810001373291016,-4.500076295109803,39.52000045776367,1.555564189690372,39.84000015258789,-0.041221347667535824
6530,2019-04-17,38.77000045776367,39.34000015258789,38.7400016784668,39.31999969482422,4408300.0,-0.01348597428971643,1.0338926066013643,0.6874997019764919,22.90864369667031,30.71542511622932,1.4682647091377063,2.6676027468383268,1.8910638152602672,0.3092440469954738,19.829397212061014,0.5999984741210938,-1.2717117565200695,-2.309999656677249,-4.9545091558537635,0.33450984249926563,-3.6322544062655027,-0.9877449070889952,3.2845084011293153,1.8632819256440571,-20.93178071606096,1.322254749588257,4,1.1400012969970703,2.25,1.9549999237060547,0.1849994659423828,0.25,2,-0.02501937604462634,1.074997019764919,39.29999923706055,1.6315451333121145,39.810001373291016,-4.500076295109803,39.52000045776367,-0.02501937604462634
6531,2019-04-18,38.79999923706055,38.93999862670898,38.349998474121094,38.77000045776367,5430300.0,0.0007737626758492766,2.806482575310229,-0.054543310745670315,34.47619158340335,30.513072857983424,1.3042099813576584,2.435631128584042,1.9616553629948186,0.259247193263235,18.1395586313192,0.5900001525878835,-1.4009743044119674,-2.072500801086427,-4.750252048351712,0.6052504461788573,-3.411376424719073,-0.7336251774537814,2.9230589037898227,25.714329310825896,1.1615380083046531,1.338875623632643,4,0.9150009155273438,2.0249996185302734,1.975001335144043,0.1550006866455078,-0.7900009155273438,3,-0.026288672108771394,1.0338926066013643,38.77000045776367,1.074997019764919,39.29999923706055,1.6315451333121145,39.810001373291016,-0.026288672108771394
6532,2019-04-22,38.75,38.900001525878906,38.560001373291016,38.77999877929688,4253500.0,-0.0012886401557654636,1.5184797965526986,-1.000000000000237,21.74889215618343,29.03329684879764,1.1717328622912575,2.301179437807761,2.1114812415826165,0.2892335833331714,17.152871267992403,0.3400001525878906,-1.489482844428366,-1.9305000305175781,-4.640213182391477,0.7792131213563209,-3.2853566064545277,-0.5756434545806286,2.5682909808428533,22.857230050223215,-0.21090377574227404,1.3548565759369484,4,0.8899993896484375,2.0749988555908203,2.02500057220459,0.2049999237060547,-1.220001220703118,0,-0.0312257828251008,2.806482575310229,38.79999923706055,1.0338926066013643,38.77000045776367,1.074997019764919,39.29999923706055,-0.0312257828251008
6533,2019-04-23,38.68999862670898,38.97000122070313,38.63000106811523,38.63000106811523,4812200.0,-0.0015484225365425264,-10.333799593082874,-1.9999999999995264,15.476209938910273,27.115017155635165,0.9963225923323691,2.16834413737665,2.270413599659115,0.33042642630473296,16.074669490724585,0.34000015258790484,-1.4981933041684812,-1.7975013732910199,-4.496397007299635,0.9013942607175949,-3.1469491902953237,-0.44805355628671606,2.272097253327267,19.428580147879057,-0.6507772150149513,1.3494478170043072,4,0.9500007629394602,2.135000228881843,2.0850019454956126,0.2650012969970774,-1.1800003051757741,1,-0.02093557992619266,1.5184797965526986,38.75,2.806482575310229,38.79999923706055,1.0338926066013643,38.77000045776367,-0.02093557992619266
6534,2019-04-24,38.72000122070313,38.91999816894531,38.58000183105469,38.72000122070313,3942000.0,0.0007754612318193743,-1.4285558583105034,0.0,18.23063840318936,25.545394374787797,0.7347560388192278,1.9035772370477773,2.352368815823155,0.28463255402665055,14.632140638536459,0.339996337890625,-1.5336585050748255,-1.5564989089965735,-4.103656760448317,0.9906589424551697,-2.830077834722445,-0.2829199832707019,1.9286429706232937,37.37395144168411,17.83764775335657,1.2735789257258705,4,0.6299972534179616,2.104997634887688,2.119999885559075,0.29999923706053977,-1.3400001525879048,2,-0.0028409247645568847,-10.333799593082874,38.68999862670898,1.5184797965526986,38.75,2.806482575310229,38.79999923706055,-0.0028409247645568847
6535,2019-04-25,39.060001373291016,39.150001525878906,38.400001525878906,38.41999816894531,4729100.0,0.008780995399506608,-1.2058937376933305,100.0,29.05990151359535,25.349509189088995,0.1818652539051797,1.3500509930272813,2.113821898657818,-0.07285484002072451,13.91235440596599,0.75,-1.5755778581084172,-1.0369987487792969,-3.3774898179404005,1.3034923203818067,-2.2072442833598487,0.13324678580125493,1.3128053319707718,88.75002384176696,67.0969198696128,1.1702455345805527,4,0.16499710083007812,1.7649974822998047,1.9399995803833008,0.11999893188476562,-1.1599998474121094,3,-0.01024069410689843,-1.4285558583105034,38.72000122070313,-10.333799593082874,38.68999862670898,1.5184797965526986,38.75,-0.01024069410689843
6536,2019-04-26,37.9900016784668,38.09000015258789,37.65999984741211,37.84000015258789,7190400.0,-0.027393744424081823,1.4571553133514987,0.2343762107132852,19.274412312206437,24.195062846807392,1.074880648198885,2.1365887320498587,3.294920561552658,0.9718210375670395,13.049193402724024,1.4000015258789062,-1.6234062277220005,-1.8574985504150376,-3.955255270219773,0.24025816938969768,-2.9063769103174053,-0.80862019051267,2.1400680390581073,22.14774894711914,0.1922164975013807,1.0488783599023663,4,0.8899974822998047,2.4899978637695312,3.134998321533203,1.30999755859375,0.5999984741210938,4,0.027112364669378053,-1.2058937376933305,39.060001373291016,-1.4285558583105034,38.72000122070313,-10.333799593082874,38.68999862670898,0.027112364669378053
6537,2019-04-29,38.18000030517578,38.56999969482422,38.099998474121094,38.560001373291016,5518600.0,0.005001279766109645,1.3500195504353547,-2.5333146838919687,19.819832978211664,23.207544593603085,0.7541171302522187,1.8650025803528791,3.110910465657909,0.7635735122289589,13.90489007035541,0.5799980163574219,-1.6640593896521239,-1.554999923706056,-3.7598221564369254,0.6498223090248132,-2.657411040071487,-0.452588807340625,1.6042596305333348,34.89932026779657,13.720917217334446,1.1024111163654333,4,0.6999988555908203,2.279998779296875,3.0199995040893555,1.1199989318847656,0.18000030517578125,0,-0.004452644900045488,1.4571553133514987,37.9900016784668,-1.2058937376933305,39.060001373291016,-1.4285558583105034,38.72000122070313,-0.004452644900045488
6538,2019-04-30,37.65999984741211,38.18000030517578,36.83000183105469,38.13000106811523,8666400.0,-0.01361970805676449,3.7368392873873995,1.2368418410881707,18.371626303089315,22.15181654282883,1.0471906886464168,2.214207488599044,3.6006768724561695,1.266267459513756,15.553542010081479,1.3499984741210938,-1.6546258280573056,-1.8945003509521499,-4.1604353052065335,0.37143460330223377,-3.0274678280793452,-0.7615328738249545,1.826863675935428,35.77578127312249,14.719782669897384,1.1329674771271934,4,0.4250011444091797,2.385000228881836,4.122499465942383,1.6399993896484375,1.1700019836425781,1,-0.0034519667722240355,1.3500195504353547,38.18000030517578,1.4571553133514987,37.9900016784668,-1.2058937376933305,39.060001373291016,-0.0034519667722240355
6539,2019-05-01,37.349998474121094,37.63999938964844,37.25,37.5099983215332,5199600.0,-0.008231581905126295,-1.166682561380085,0.34042432309590803,17.77778291541253,21.581720900466852,1.1750662468030555,2.3086366509284275,3.8910480052946497,1.5520342032291836,17.39471669992672,0.4099998474121094,-1.6189853122903344,-1.9925016403198228,-4.249951429104932,0.2649481484652867,-3.1212265347123775,-0.863776745927268,1.7117671784595885,22.413651356355256,0.6429972357379476,1.1287248943925559,5,0.6400032043457031,2.6950016021728516,4.772500991821289,1.9500007629394531,1.6700019836425781,2,0.004283797963819724,3.7368392873873995,37.65999984741211,1.3500195504353547,38.18000030517578,1.4571553133514987,37.9900016784668,0.004283797963819724
6540,2019-05-02,37.61999893188477,37.84000015258789,37.459999084472656,37.63000106811523,10215000.0,0.0072289282140334254,-1.303023997780552,0.06251341105777543,25.44248758536662,20.577976011796103,0.8099588447557977,1.8607445935000797,3.601893358314932,1.2750902693565038,18.9669891238096,0.4900016784667969,-1.6005867695724447,-1.5490011215209876,-3.7741013025516708,0.6760990595096956,-2.661551212036329,-0.436451031005646,1.0846845092517512,45.40218797272748,21.55245663192636,1.112550090515341,5,0.37000274658202414,2.4250011444091726,4.53999996185302,1.6800003051757741,1.970001220703118,3,-0.006379528723647443,-1.166682561380085,37.349998474121094,3.7368392873873995,37.65999984741211,1.3500195504353547,38.18000030517578,-0.006379528723647443
6541,2019-05-03,38.40999984741211,38.41999816894531,38.08000183105469,38.31999969482422,3217200.0,0.020999493300298155,5.181931680249696,-8.998093058746575,38.87776163901845,22.481183732111106,-0.04602085232620823,0.9526163579564866,2.804746958261944,0.49368651365453786,20.029415594541494,0.7999992370605398,-1.5173615626956405,-0.6530002593994126,-2.805923871678644,1.4999233528798186,-1.7294620655390247,0.4234615467401994,-1.5799980163574219,90.80459518119835,61.673421732327725,1.0764618061396156,5,-0.4199981689453125,1.635000228881836,3.799999237060547,0.8899993896484375,0.9799995422363281,4,-0.013277748595658112,-1.303023997780552,37.61999893188477,-1.166682561380085,37.349998474121094,3.7368392873873995,37.65999984741211,-0.013277748595658112
6542,2019-05-06,38.349998474121094,38.72999954223633,37.75,37.91999816894531,3540300.0,-0.0015621289645763037,-1.5454644538023286,4.777773068282965,34.663854265924186,24.613144212890433,-0.054453000078147795,0.8722554920288061,2.840317015765301,0.5583509848799082,21.237875865545085,0.9799995422363281,-1.3416348590282183,-0.5955015182495131,-2.6252334177690173,1.434230381269991,-1.6103674680092652,0.41936443151023894,-1.4881967163085932,79.99991969048715,48.058784205671245,1.0148659497597514,5,-0.3599967956542969,0.8950023651123047,3.907501220703125,0.9500007629394531,1.5800018310546875,0,0.006258192647093708,5.181931680249696,38.40999984741211,-1.303023997780552,37.61999893188477,-1.166682561380085,37.349998474121094,0.006258192647093708
6543,2019-05-07,37.97999954223633,38.43000030517578,37.81999969482422,38.36000061035156,2831200.0,-0.009647951671613364,1.3461541283057623,-0.8837227870335871,35.714297509879444,26.555773002522663,0.2282434452880011,1.0703042063626498,3.163028211053181,0.9269170424708335,22.775723661620813,0.6100006103515625,-1.3362912528162596,-0.821500396728517,-2.680830395976777,1.0378296025197429,-1.751165396352647,0.10816460289561292,-1.0434698730468739,49.32430865034422,13.010805700984953,0.9296649996241306,5,0.01000213623046875,1.2650012969970703,3.739999771118164,1.3199996948242188,1.9300003051757812,1,0.010005294173125234,-1.5454644538023286,38.349998474121094,5.181931680249696,38.40999984741211,-1.303023997780552,37.61999893188477,0.010005294173125234
6544,2019-05-08,38.29999923706055,38.59000015258789,38.27000045776367,38.47000122070313,3193500.0,0.008425479164852367,-1.7826115801170948,0.44737238367717574,44.671192398984154,28.290360878676974,-0.17611974915249107,0.5924461820200548,2.783010045983218,0.6033389219638323,24.053989410092683,0.6100006103515625,-1.2664798522338714,-0.38200073242187216,-2.0248950990982095,1.2608936342544652,-1.2034479157600373,0.439446450916293,-1.2917307729492151,66.14172045788365,24.418336314207608,0.8214471833381678,5,-0.5199985504150391,0.9450016021728516,3.4200000762939453,1.0,1.3699989318847656,2,0.013838188108403093,1.3461541283057623,37.97999954223633,-1.5454644538023286,38.349998474121094,5.181931680249696,38.40999984741211,0.013838188108403093
6545,2019-05-09,38.47000122070313,38.540000915527344,38.2599983215332,38.47000122070313,3578100.0,0.0044386941783038925,3.0000544959132127,-0.0,46.37365364445576,31.301387693371346,-0.49016010473972216,0.27343265386792126,2.5405100364260136,0.4254415486805314,25.509531434523936,0.2800025939941406,-1.1640066664243847,-0.10849876403808167,-1.5001479214595719,1.2831503933834085,-0.8043233427488303,0.587325814672667,-1.3928635134668,73.46954663469658,28.493375717675363,0.6958245787107468,5,-0.6900005340576243,0.5849990844726491,3.24999809265136,0.8299980163574148,1.509998321533196,3,0.014296834406247738,-1.7826115801170948,38.29999923706055,1.3461541283057623,37.97999954223633,-1.5454644538023286,38.349998474121094,0.014296834406247738
6546,2019-05-10,37.650001525878906,38.150001525878906,37.38999938964844,38.060001373291016,8515700.0,-0.021315302022473892,1.5762777616138104,-100.0,39.66168270940657,33.50603766350411,0.3090372080149777,0.970720130361002,3.3031011223793882,1.234134485908001,26.558947612697086,1.0800018310546946,-1.1171755425110916,-0.8189985275268583,-2.1353081261919726,0.497311071138256,-1.4771533268594155,-0.16084372819430115,-0.5067493452425751,19.403142285345016,-27.198952209195003,0.6581547993325579,5,0.12999916076660156,1.3050003051757812,4.05999755859375,1.6499977111816406,3.299999237060547,4,0.0515271858721047,3.0000544959132127,38.47000122070313,-1.7826115801170948,38.29999923706055,1.3461541283057623,37.97999954223633,0.0515271858721047
6547,2019-05-13,37.27999877929688,37.38999938964844,37.11999893188477,37.290000915527344,7657400.0,-0.009827429789815545,1.5714441416893057,0.024395463299790074,37.47781821335592,35.628947875755955,0.6011683094429401,1.2272235444071171,3.604409442037955,1.603337906241677,27.56909139212708,0.5300025939941335,-1.1674916680468854,-1.0770011901855412,-2.3979600812707247,0.2439577008996423,-1.737480635728133,-0.41652174464294944,1.450000762939446,10.884334322904825,-37.53757320828458,0.6604794455425903,5,0.6450004577636648,1.6750030517578054,4.430000305175774,2.0200004577636648,4.400001525878899,0,0.056598730671722164,1.5762777616138104,37.650001525878906,3.0000544959132127,38.47000122070313,-1.7826115801170948,38.29999923706055,0.056598730671722164
6548,2019-05-14,37.81999969482422,38.0,37.63999938964844,37.77999877929688,7164800.0,0.014485003573208921,-1.2500059604701619,-3.999237223495647,42.671005724524434,38.39486152121283,0.09638619496502088,0.5591610723597569,3.002829271771219,1.0675856693202874,28.309740973433495,0.7200012207031179,-1.0514059827439297,-0.4375001907348661,-1.5861909551499238,0.7111905736801916,-1.0118455729423914,0.13684519147265917,0.8777998352050815,47.61905997633307,-2.109445935017156,0.5743453822075278,5,0.10499954223632812,1.1350021362304688,3.8899993896484375,1.4799995422363281,3.7900009155273438,1,0.05579060357952148,1.5714441416893057,37.27999877929688,1.5762777616138104,37.650001525878906,3.0000544959132127,38.47000122070313,0.05579060357952148
6549,2019-05-15,37.68000030517578,37.849998474121094,37.58000183105469,37.61000061035156,4570000.0,-0.003701728999950138,-3.1538822700862728,1.749952317375859,38.38384162729419,39.832789748093674,0.3219786101750799,0.6024598061855073,3.0583653710799936,1.21521421324546,28.776910842904147,0.26999664306640625,-0.9520519305442292,-0.4964996337890639,-1.5610539792605707,0.5680547116824428,-1.0287768065248173,0.03577753894668945,0.9862432128906278,39.4366613386342,-5.134638905616164,0.5322771727357549,5,0.24499893188476562,1.2000007629394531,4.029998779296875,1.6199989318847656,3.6800003051757812,2,0.05918257760549994,-1.2500059604701619,37.81999969482422,1.5714441416893057,37.27999877929688,1.5762777616138104,37.650001525878906,0.05918257760549994
6550,2019-05-16,37.79999923706055,38.060001373291016,37.65999984741211,37.7400016784668,2988700.0,0.003184685002995735,-2.6363573311138855,0.8571117166212534,48.09617001758276,40.85705734571193,0.2572504996391416,0.4280090412667761,2.862582798384466,1.1025019807155374,28.70391753874705,0.40000152587890625,-0.7843938071795193,-0.32800064086914205,-1.3667778144836973,0.7107765327454132,-0.8473892276764232,0.19138794593813913,0.8353193892822262,66.01928083878661,17.842728141171108,0.5193885868072785,5,0.125,1.0800018310546875,3.9099998474121094,1.5,3.69000244140625,3,0.04947087221238222,-3.1538822700862728,37.68000030517578,-1.2500059604701619,37.81999969482422,1.5714441416893057,37.27999877929688,0.04947087221238222
6551,2019-05-17,37.77999877929688,37.90999984741211,37.58000183105469,37.63000106811523,1716300.0,-0.0005291126499298304,-1.6400244144350347,2.5000635808751097,45.85061288321036,42.100030525410396,0.19946297994479067,0.3875451859121952,2.816932710137884,1.1382094424004308,28.343073842813165,0.3299980163574219,-0.5739783004700456,-0.29700107574462464,-1.2962668227380547,0.7022646712488054,-0.7966339492413397,0.2026317977520904,0.8250134531567284,70.212567365756,19.515626636630792,0.4996328734967167,5,0.07500076293944602,0.8100013732910085,3.5300006866455007,1.5200004577636648,3.620002746582024,4,0.058231890789393725,-2.6363573311138855,37.79999923706055,-3.1538822700862728,37.68000030517578,-1.2500059604701619,37.81999969482422,0.058231890789393725
6552,2019-05-20,37.540000915527344,37.650001525878906,37.33000183105469,37.34000015258789,3097000.0,-0.006352511157333707,-1.9091224358863206,1.333358765036368,48.67842723724619,43.5404893840067,0.34920193168403557,0.5610082232253006,2.98359146871249,1.4030568049511771,28.049318095466546,0.4499969482421946,-0.4400756935767447,-0.4764989852905259,-1.4503963033403693,0.49739833275931744,-0.963447644315444,0.010449673734392206,1.035311050914892,28.767015912000627,-22.833480930158647,0.4869486590249208,5,0.3149986267089844,0.9249992370605469,3.529998779296875,1.8849983215332031,3.4300003051757884,0,0.09083643484946369,-1.6400244144350347,37.77999877929688,-2.6363573311138855,37.79999923706055,-3.1538822700862728,37.68000030517578,0.09083643484946369
6553,2019-05-21,37.88000106811523,37.95000076293945,37.61000061035156,37.650001525878906,3438800.0,0.009057009704207308,-1.1935396542176828,1.1499933243052154,55.79871101728792,44.776880341596005,-0.007235626956003216,0.16570970175563815,2.559151081099266,1.0781601509229475,27.683379581114377,0.4099998474121094,-0.423715232425522,-0.09599895477295917,-1.017951976672741,0.8259540671268226,-0.5569754657228501,0.36497755617693173,0.6662046376358575,75.34240848639936,19.22172832283472,0.46097651094988973,5,-0.05000114440917258,0.5849990844726634,3.0949993133544993,1.6199989318847727,3.1100006103515696,1,0.10031676689310154,-1.9091224358863206,37.540000915527344,-1.6400244144350347,37.77999877929688,-2.6363573311138855,37.79999923706055,0.10031676689310154
6554,2019-05-22,38.61000061035156,38.650001525878906,37.63999938964844,37.63999938964844,2945100.0,0.019271370687758527,-1.0824760106968696,4.217405005556331,59.840965883883044,46.27324836819904,-0.7695650396980014,-0.6039164615508525,1.7624138856647207,0.3726121907038831,26.904399372705257,1.0100021362304688,-0.3644143972491847,0.639500617980957,-0.26490980179457324,1.5439110377564873,0.1872954080931919,1.0917058278687222,-1.4900016784667898,96.96962691096148,37.861709126818056,0.4522052098877642,5,-0.7250003814697266,-0.14500045776367188,2.2699995040893555,1.1499996185302734,2.6699981689453196,2,0.07770007647178545,-1.1935396542176828,37.88000106811523,-1.9091224358863206,37.540000915527344,-1.6400244144350347,37.77999877929688,0.07770007647178545
6555,2019-05-23,38.65999984741211,38.88000106811523,38.43999862670898,38.65999984741211,5530100.0,0.0012949815143785681,1.0000000000000646,0.0,52.913752291930095,47.74570054403498,-0.8825927379493237,-0.7224602285138744,1.6255391786256652,0.3400989366842566,26.35771074516703,0.44000244140625,-0.28201012674701076,0.7094999313354506,-0.10687178678302445,1.5258716494539257,0.3013140722762131,1.1176857903946882,-1.509400863647457,85.80636587148686,29.43935439421356,0.40818585905923854,5,-0.6599998474121094,-0.5749988555908203,2.070000648498535,1.260000228881836,2.6500015258789062,3,0.06983964753223315,-1.0824760106968696,38.61000061035156,-1.1935396542176828,37.88000106811523,-1.9091224358863206,37.540000915527344,0.06983964753223315
6556,2019-05-24,39.02000045776367,39.31999969482422,38.900001525878906,39.0099983215332,3086600.0,0.009311966160694629,-2.652225834273204,100.0,57.2984963112128,49.94799811046353,-1.1486108555595536,-1.05545305419556,1.1868579884816626,-0.0034978700994372502,25.12691021837829,0.6599998474121094,-0.26482135496254955,1.018000602722168,0.07154746096197329,1.9644537444823627,0.5447740318420671,1.4912271736022689,-1.8002253906249948,84.92464527111217,30.24386215436992,0.4732265708800974,5,-0.6949996948242188,-0.9449996948242188,1.4450006484985352,0.904998779296875,2.6899986267089844,4,0.06330090188944837,1.0000000000000646,38.65999984741211,-1.0824760106968696,38.61000061035156,-1.1935396542176828,37.88000106811523,0.06330090188944837
6557,2019-05-28,38.0099983215332,38.650001525878906,38.0,38.5,3807800.0,-0.025884216411625194,-1.549033980836693,-48.98970251716247,50.286795029080665,50.794196922080886,-0.027008844602065096,-0.062019850910473906,2.0970839765455977,1.0200755828453083,24.743595426968295,1.0200004577636719,-0.2954648446073662,0.016498565673828125,-0.9262699376796419,0.9592670690272982,-0.45488568600291046,0.4878828173505667,-0.6642097767333937,23.39169154029081,-30.646140252480972,0.47138425167673603,5,0.31500244140625,0.06500244140625,2.2600011825561523,1.9150009155273438,3.9800033569335938,1,0.08918714427896246,-2.652225834273204,39.02000045776367,1.0000000000000646,38.65999984741211,-1.0824760106968696,38.61000061035156,0.08918714427896246
6558,2019-05-29,37.52999877929688,37.7599983215332,37.43999862670898,37.65999984741211,3334200.0,-0.012628244236580155,-1.0645050144588204,0.26530739348076804,42.85714285714292,51.29123039206408,0.455420314319646,0.4297757989969355,2.46741579834773,1.5025304163203046,23.532715868900365,0.5699996948242259,-0.22934292593601668,-0.457000923156734,-1.4111745909312035,0.4971727446177354,-0.9340877570439687,0.0200859107305007,1.7900009155273366,4.787239439078231,-45.748287204415576,0.4770868338872363,5,0.795001983642571,0.545001983642571,2.702500343322747,2.3950004577636648,3.409999847412095,2,0.09166007336253634,-1.549033980836693,38.0099983215332,-2.652225834273204,39.02000045776367,1.0000000000000646,38.65999984741211,0.09166007336253634
6559,2019-05-30,37.5099983215332,37.7400016784668,37.33000183105469,37.7400016784668,2912900.0,-0.0005329192223345602,2.56516402958835,1.7692420552247219,40.83966992687277,50.48495260420741,0.501509032564357,0.48736510642855535,2.365906114129629,1.5113227381879568,22.29286476483474,0.4099998474121094,-0.1109886349115854,-0.4850013732910128,-1.419160702566792,0.4491579559847665,-0.952081037928906,-0.017921708653119595,1.772401351928714,9.045059482504131,-36.99537676060847,0.46707966463788986,5,0.81500244140625,0.56500244140625,2.722500801086426,2.4150009155273438,3.3200035095214844,3,0.09277535357648481,-1.0645050144588204,37.52999877929688,-1.549033980836693,38.0099983215332,-2.652225834273204,39.02000045776367,0.09277535357648481
6560,2019-05-31,37.38000106811523,37.43999862670898,37.11999893188477,37.13000106811523,2623000.0,-0.003465669401092719,-1.3703306018650778,-1.0869406574451852,47.03296150508688,50.6163246733048,0.6321405942951017,0.6308019744440756,2.3655416328634473,1.6356290246666916,21.360969239760962,0.3899993896484304,-0.06293382012780313,-0.6029987335205149,-1.5632424130283198,0.35724494598728995,-1.0831205732744138,-0.12287689376661604,1.8243026916504022,11.818274821098822,-36.03872974335661,0.4801218397539009,5,0.8399982452392649,0.6949996948242259,2.7074975967407298,2.5449981689453196,3.3600006103515696,4,0.10433380416642946,2.56516402958835,37.5099983215332,-1.0645050144588204,37.52999877929688,-1.549033980836693,38.0099983215332,0.10433380416642946
6561,2019-06-03,37.900001525878906,38.13000106811523,37.7599983215332,38.040000915527344,2409300.0,0.013911194299222052,1.3125193715280845,-0.55999755859375,56.59577818251463,51.49603033389019,0.14634209157877365,0.0744518750919525,1.7207907592350722,1.1232822115611754,20.898488294146222,0.75,0.04156528558846162,-0.05749835968017436,-0.9968573123654139,0.8818605930050651,-0.5271778360227941,0.4121811166624454,1.179243944213873,50.98047526559451,-1.4891572398778692,0.4696794763426185,6,0.31999778747558594,0.17499923706054688,2.124997138977051,2.0249977111816406,3.229999542236321,0,0.08997360712726343,-1.3703306018650778,37.38000106811523,2.56516402958835,37.5099983215332,-1.0645050144588204,37.52999877929688,0.08997360712726343
6562,2019-06-04,38.59000015258789,38.65999984741211,38.18999862670898,38.43000030517578,3415300.0,0.018205767781772852,2.133349439873908,-1.1428610354223434,57.93815779021027,51.73374664199267,-0.42359657075386536,-0.6288879318128338,0.923093148928416,0.4502964274910113,19.91379204715192,0.7599983215332031,0.08534847433226389,0.6205001831054702,-0.34571857875760514,1.5867189449685455,0.1373908021739325,1.1036095640370078,0.37169052521240786,95.4545679734061,40.62105304984195,0.4831093809315379,6,-0.37000083923339844,-0.5149993896484375,1.0899991989135742,1.3400001525878906,1.8600006103515625,1,0.08084993313158972,1.3125193715280845,37.900001525878906,-1.3703306018650778,37.38000106811523,2.56516402958835,37.5099983215332,0.08084993313158972
6563,2019-06-05,38.36000061035156,38.560001373291016,38.27999877929688,38.43999862670898,2097300.0,-0.005960081402614503,-1.3333386314870057,-0.49998807905963183,56.88260141004948,51.40503947823339,-0.13225697338280185,-0.38889903812308546,1.0417901194133918,0.6887992201930544,18.87588159139456,0.3100013732910085,0.1428265494830967,0.3715005874633803,-0.6104051078518964,1.353406282778657,-0.11945226019425803,0.8624534351210187,0.4911885626938073,80.51954164210225,22.757818304079585,0.49095284765763814,6,-0.1400012969970703,-0.2849998474121094,1.3099985122680664,1.5699996948242188,1.8499984741210938,2,0.09462984907084881,2.133349439873908,38.59000015258789,1.3125193715280845,37.900001525878906,-1.3703306018650778,37.38000106811523,0.09462984907084881
6564,2019-06-06,38.83000183105469,39.13999938964844,38.72999954223633,38.810001373291016,2259500.0,0.012252377821294846,-3.5554495941678854,-0.2500119212245704,59.735379569797075,52.16299806466305,-0.6344928750011789,-0.8613181488500743,0.45108019473684635,0.25103753664764383,18.1876446120596,0.779998779296875,0.21918807516006922,0.8150016784667997,-0.2289490835375716,1.858952440471171,0.29302629746461406,1.3369770594689854,-1.7100028991699148,84.65358968596735,26.782368306638162,0.521975381002185,6,-0.6100025177001953,-0.6100025177001953,0.2349987030029297,1.2349987030029297,1.3899993896484446,3,0.054339343192273626,-1.3333386314870057,38.36000061035156,2.133349439873908,38.59000015258789,1.3125193715280845,37.900001525878906,0.054339343192273626
6565,2019-06-07,39.02000045776367,39.27000045776367,38.88999938964844,39.18999862670898,2070900.0,0.004893088275804036,1.303023997780552,-8.499713904252935,61.35533656348566,52.613758092693374,-0.8583162598739875,-1.0624730726016551,0.1494408163640628,0.11706461456581962,17.50088786854879,0.4399986267089844,0.2414772134431047,0.9775003433227525,-0.14308055419650856,2.0980812408420135,0.41720989456312196,1.537790792082383,-1.8596015167236288,83.44373203179079,26.012746565009223,0.5602904487596319,6,-0.8250007629394531,-0.8000011444091797,-0.0024995803833007812,1.0450000762939453,1.1800003051757812,4,0.046386503128061474,-3.5554495941678854,38.83000183105469,-1.3333386314870057,38.36000061035156,2.133349439873908,38.59000015258789,0.046386503128061474
6566,2019-06-10,39.59000015258789,39.72000122070313,39.08000183105469,39.15999984741211,2928900.0,0.014607885395624187,-1.1695029224642044,-2.5294408042367094,67.70293837251356,54.54888513085258,-1.4963117391005056,-1.5596447045855797,-0.5385164243391927,-0.4019676964060608,16.166768657913977,0.7000007629394602,0.1964606149964041,1.4505001068115249,0.1513421734672491,2.7496580401558006,0.800921140139387,2.1000790734836627,-2.345217150878902,91.5032125680345,29.188717205882554,0.6495789666721375,6,-1.1700000762939382,-1.1700000762939382,-0.5724992752075195,0.47500038146972656,0.75,0,0.029047777758185678,1.303023997780552,39.02000045776367,-3.5554495941678854,38.83000183105469,-1.3333386314870057,38.36000061035156,0.029047777758185678
6567,2019-06-11,39.38999938964844,39.7400016784668,39.310001373291016,39.68999862670898,2378100.0,-0.005051800004258866,1.149972820644866,-0.6976721491811548,63.362822418005926,56.82729397094847,-1.206889048985225,-1.2579591611842318,-0.3790225884791454,-0.14653563062825015,14.55425609516205,0.43000030517578125,0.1880223385773192,1.1449993133544893,-0.20208368710275693,2.4920823138117356,0.4714578131258662,1.8185408135831125,-1.9967032947998007,76.02728809529397,14.72619996101875,0.673541500228622,6,-0.9599990844726562,-0.9599990844726562,-0.3724985122680664,0.6750011444091797,1.3400001525878906,1,0.044173691430014594,-1.1695029224642044,39.59000015258789,1.303023997780552,39.02000045776367,-3.5554495941678854,38.83000183105469,0.044173691430014594
6568,2019-06-12,39.93000030517578,39.9900016784668,39.52000045776367,39.52000045776367,2507300.0,0.013709086669071002,-1.2926897347388793,-1.3666696336610067,62.08791132015093,59.188209681312706,-1.5317251898510733,-1.7199624448366393,-0.9811705969978064,-0.635385989163666,13.87300762744387,0.6000022888183594,0.1378601182541246,1.5795001983642578,0.05389417787188222,3.1051062188566334,0.81669718811807,2.3423032086104456,-2.348967763637688,95.23799432034924,36.86045881382541,0.7628030102461879,6,-1.375,-1.375,-1.3124990463256836,0.13500022888183594,0.18999862670899148,2,0.013022801246917792,1.149972820644866,39.38999938964844,-1.1695029224642044,39.59000015258789,1.303023997780552,39.02000045776367,0.013022801246917792
6569,2019-06-13,39.90999984741211,40.0099983215332,39.599998474121094,39.810001373291016,2020000.0,-0.0005008879942602906,1.7333740240583912,0.24389880813926443,61.51012826655386,60.796783765920146,-1.2689235583108527,-1.606706709433361,-1.0351471026356407,-0.567983417404605,13.10834935932386,0.4099998474121094,0.2051860815024682,1.4479997634887667,-0.19288092272779522,3.0888804497053286,0.6275594203804857,2.2684401065970476,-2.0880703921811445,91.07155629578918,34.669703035462035,0.8204403431082822,6,-1.0250015258789062,-1.345001220703125,-1.2924985885620117,0.1550006866455078,0.4200019836425781,3,0.007516893966613258,-1.2926897347388793,39.93000030517578,1.149972820644866,39.38999938964844,-1.1695029224642044,39.59000015258789,0.007516893966613258
6570,2019-06-14,39.66999816894531,39.959999084472656,39.61999893188477,39.68000030517578,1477800.0,-0.006013572522786115,-5.181786655570097,-0.10002288853284505,56.120504172099544,60.743975542540696,-0.7486539033829018,-1.2853255716805307,-0.8573175122246113,-0.2770232052197912,12.61629524826142,0.3400001525878835,0.3644011922477901,1.1144981384277344,-0.57979533191385,2.8087916087693188,0.26735140325694573,1.961644873598523,-1.5855004497580794,63.44070584471252,10.20698587102688,0.8471467351707918,6,-0.5699996948242188,-1.1049995422363281,-1.1574974060058594,0.3950023651123047,0.910003662109375,4,0.013864458712992134,1.7333740240583912,39.90999984741211,-1.2926897347388793,39.93000030517578,1.149972820644866,39.38999938964844,0.013864458712992134
6571,2019-06-17,39.97999954223633,40.13000106811523,39.54999923706055,39.560001373291016,1864200.0,0.007814504350889928,-1.636357331113853,-41.9908466819222,71.36660477093608,62.236025207065786,-0.8186714024789907,-1.4989074072761355,-1.2091173042158516,-0.5404522340579803,12.084656180369855,0.5800018310546804,0.5617873126780708,1.3144994735717788,-0.45192961703627077,3.0809285641798283,0.43128492826775755,2.1977140188758,-1.6644417507675797,81.70712418239913,23.678315105444142,0.8832145453040235,6,-0.7749996185302734,-1.3549995422363281,-1.5624990463256836,0.08500099182128906,0.3699989318847656,0,0.005502781971538306,-5.181786655570097,39.66999816894531,1.7333740240583912,39.90999984741211,-1.2926897347388793,39.93000030517578,0.005502781971538306
6572,2019-06-18,40.95000076293945,41.02999877929688,40.5099983215332,40.59000015258789,3258500.0,0.024262161876174693,1.00001467200725,0.8571480472297911,83.5294161645852,65.1967824020142,-1.5854258912015666,-2.3192504972979435,-2.2159877480687484,-1.4433973915870837,11.587505231766274,1.049999237060554,0.7711474892605494,2.1140007019042955,0.15698466732203542,4.0710167364865555,1.1354926846131619,3.092508719195429,-2.380420912740199,94.70211223306518,28.701869873877115,0.9785080172911316,6,-1.0700016021728516,-1.8750019073486257,-2.5824995040893555,-0.8850002288818359,1.7099990844726562,1,-0.01489622952348335,-1.636357331113853,39.97999954223633,-5.181786655570097,39.66999816894531,1.7333740240583912,39.90999984741211,-0.01489622952348335
6573,2019-06-19,41.68000030517578,41.75,41.150001525878906,41.18000030517578,3027100.0,0.01782660631589028,-1.1428610354223434,1.3888865341414827,85.88641134245131,68.10245259897579,-2.005899405901154,-2.898578493858949,-2.9802920809640128,-2.1007764919590812,11.742286150934463,0.7999992370605469,0.9267183950381295,2.6540002822875977,0.3762135235291808,4.9317870410460145,1.5151069029083928,3.7928936616668025,-2.7167534263209063,96.81819679322787,22.638057236536014,1.1388933793792082,6,-1.3600006103515625,-2.2450008392333984,-3.239999771118164,-1.614999771118164,1.8299980163574219,2,-0.02279272447177705,1.00001467200725,40.95000076293945,-1.636357331113853,39.97999954223633,-5.181786655570097,39.66999816894531,-0.02279272447177705
6574,2019-06-20,41.61000061035156,42.08000183105469,41.52999877929688,41.91999816894531,3353200.0,-0.0016794552378044392,-1.3404324394520242,-0.6199951171875,86.78258031259269,70.92770190443213,-1.6763752470388482,-2.7323938146400337,-2.940637359302997,-1.9536747111447426,12.989689645410646,0.5500030517578054,1.0381682220609605,2.4340005874633803,-0.10821096475323344,4.976212139679994,1.1628948113550734,3.705106363571687,-2.1451381696905685,81.42289569904632,-0.618931254190116,1.2711057761083058,6,-1.029998779296875,-2.010000228881836,-3.1700000762939453,-1.5450000762939453,2.779998779296875,3,-0.035808739644577536,-1.1428610354223434,41.68000030517578,1.00001467200725,40.95000076293945,-1.636357331113853,39.97999954223633,-0.035808739644577536
6575,2019-06-21,41.36000061035156,41.41999816894531,40.65999984741211,41.08000183105469,2701700.0,-0.006008171024583064,2.800049591821164,-0.9032289820830872,81.56931537363823,72.46841046011264,-1.1840555565785635,-2.3924049899329702,-2.71967738754158,-1.628201597294499,14.137370212351858,0.9500007629394531,1.183945344161927,2.0490005493164034,-0.6591777145050912,4.757178813137898,0.6949114174056561,3.4030896812271507,-1.3721102916118326,71.54148290549965,-13.833332666052343,1.354089131910747,6,-0.6649990081787109,-1.760000228881836,-2.957500457763672,-1.2950000762939453,2.5,4,-0.024903258319563193,-1.3404324394520242,41.61000061035156,-1.1428610354223434,41.68000030517578,1.00001467200725,40.95000076293945,-0.024903258319563193
6576,2019-06-24,41.4900016784668,41.63999938964844,41.310001373291016,41.52999877929688,1940000.0,0.0031431592407351605,1.5384626670774828,-0.14284741144416707,79.47152548943593,74.25826635693818,-1.1356209684259468,-2.453672948831432,-2.855240033234658,-1.687594267585041,15.392710101323859,0.3299980163574219,1.2936512277893257,2.055501556396486,-0.8170880379799428,4.928091150772914,0.619206759208268,3.4917963535847036,-1.083689057264074,62.420456450590066,-20.783787132811895,1.4362947971882156,6,-0.6900005340576172,-1.8900012969970703,-3.0875015258789062,-1.4250011444091797,1.9199981689453125,0,-0.021932991337631047,2.800049591821164,41.36000061035156,-1.3404324394520242,41.61000061035156,-1.1428610354223434,41.68000030517578,-0.021932991337631047
6577,2019-06-25,41.400001525878906,41.70000076293945,41.22999954223633,41.63000106811523,1382100.0,-0.0021692009869115347,1.5405544730032064,5.7504053409620814,81.7991301225011,76.44840177942154,-0.8163677626985404,-2.209987611090739,-2.7616458106292114,-1.5368515540187104,16.203265618876355,0.470001220703125,1.3894707756278777,1.7960012435913058,-1.1223723642697578,4.714374851452369,0.3368144396607775,3.255188047521834,-0.7400016784667969,52.11272146032855,-30.132731764597075,1.4591868039305305,6,-0.5850009918212891,-1.8000011444091797,-3.177501678466797,-1.335000991821289,2.5999984741210938,1,-0.025362391619755398,1.5384626670774828,41.4900016784668,2.800049591821164,41.36000061035156,-1.3404324394520242,41.61000061035156,-0.025362391619755398
6578,2019-06-26,40.97000122070313,41.2400016784668,40.7599983215332,41.22999954223633,1737900.0,-0.010386480418532962,2.4285636435470908,1.130429734795088,72.57380706345921,77.67769942352214,-0.24957463895934495,-1.5906083466263397,-2.3423230012461786,-1.0491101437235741,16.26855320242207,0.6400032043457031,1.3931812678107462,1.1940008163452234,-1.6130614028303967,4.001063035520843,-0.20953029324258665,2.5975319259330334,1.1100006103515554,21.8310521296463,-57.62671468970943,1.4035311095878096,6,-0.15500068664551492,-1.3700008392334055,-2.8100013732910227,-0.9050006866455149,3.30999755859375,2,0.04124966015024145,1.5405544730032064,41.400001525878906,1.5384626670774828,41.4900016784668,2.800049591821164,41.36000061035156,0.04124966015024145
6579,2019-06-27,40.9900016784668,41.16999816894531,40.86000061035156,40.86000061035156,1683800.0,0.00048817322840499777,-3.769154024472549,-0.5000073360036523,71.55358931552594,79.39248666168062,-0.11204916513771224,-1.4087557457753235,-2.3565472859407066,-1.0124233307734585,16.23288762738218,0.30999755859375,1.4551730747843976,1.0400011062622099,-1.6022309813164313,3.682233193840851,-0.28111493752710714,2.361117150051527,1.063600082397464,31.73091736052525,-45.27193263749464,1.3211160437893195,6,-0.1750011444091797,-1.3900012969970703,-2.842501640319824,-0.9250011444091797,2.5699996948242188,3,0.06147832495430783,2.4285636435470908,40.97000122070313,1.5405544730032064,41.400001525878906,1.5384626670774828,41.4900016784668,0.06147832495430783
6580,2019-06-28,41.27999877929688,41.4900016784668,41.099998474121094,41.4900016784668,2304800.0,0.007074825297761045,2.7142649543150896,-1.6153936441796455,69.69693197308564,79.20696746191946,-0.1672374299088304,-1.4667973845961342,-2.620193271047725,-1.2473034840210175,16.106426394651415,0.5,1.505690369666695,1.1349983215332102,-1.2739806320564853,3.5439772751229057,-0.06949115526163752,2.339487798328058,0.7477309127807601,55.31905395753598,-19.029631290574592,1.204489476794849,6,0.015001296997063207,-1.6799983978271555,-3.104998588562019,-1.214998245239265,2.3400001525878906,4,0.0753391643003467,-3.769154024472549,40.9900016784668,2.4285636435470908,40.97000122070313,1.5405544730032064,41.400001525878906,0.0753391643003467
6581,2019-07-01,41.310001373291016,41.650001525878906,41.2400016784668,41.650001525878906,3032900.0,0.0007268070465442644,1.411762725936564,1.6190259940782732,73.30095783932936,78.0704720924466,0.012584302782308043,-1.2946078885617354,-2.6239199119127363,-1.2193793622857214,16.935976807060293,0.4099998474121094,1.5723661435938396,0.9945009231567354,-1.220324961672901,3.209326807986372,-0.11291201925808281,2.1019138655715537,0.6923736913757352,58.51081098629959,-14.98006725696169,1.1074129424148171,7,0.05999946594238281,-1.710000991821289,-3.267500877380371,-1.2450008392333984,2.609996795654297,0,0.06172837454101976,2.7142649543150896,41.27999877929688,-3.769154024472549,40.9900016784668,2.4285636435470908,40.97000122070313,0.06172837454101976
6582,2019-07-02,41.709999084472656,41.7599983215332,41.310001373291016,41.349998474121094,2521200.0,0.009682829772072132,-1.0454647916630542,-1.058824849375624,72.36177484870625,76.5677347042527,-0.2997973255215598,-1.5271775873641928,-2.9908400369217816,-1.559654002639732,18.469373744411875,0.4499969482421875,1.7174408794093665,1.2384986877441406,-0.9028958688410142,3.3798932443292955,0.1678014094515632,2.309195966036718,0.26752844533142195,95.00007629394531,23.25790384090982,1.0706972782925785,7,-0.3399982452392578,-2.1099987030029297,-3.509998321533203,-1.644998550415039,2.4300003051757812,1,0.040757631269579875,1.411762725936564,41.310001373291016,2.7142649543150896,41.27999877929688,-3.769154024472549,40.9900016784668,0.040757631269579875
6583,2019-07-03,41.9900016784668,42.150001525878906,41.83000183105469,41.959999084472656,1819000.0,0.006713080799332305,-1.206916509911735,0.08334039757555207,74.52829170160477,75.2061470808096,-0.5936281460922288,-1.6034980293459995,-3.2318950824276556,-1.7788166995088943,20.21691350982903,0.44000244140625,1.7794179527231222,1.337001228332518,-0.6614207796877665,3.3354232363528027,0.3377902243223758,2.3362122323426604,-1.2300033569335938,87.59691985592875,17.543839241691927,0.999211004010144,7,-0.5850009918212891,-2.355001449584961,-3.7900009155273438,-1.9250011444091797,2.779998779296875,2,0.047868498242141344,-1.0454647916630542,41.709999084472656,1.411762725936564,41.310001373291016,2.7142649543150896,41.27999877929688,0.047868498242141344
6584,2019-07-05,40.93999862670898,41.66999816894531,40.900001525878906,41.61999893188477,2811700.0,-0.02500602547716213,-1.0263216013813319,-22.664717101081212,62.57424486092987,73.09558369050868,0.3926296242522582,-0.4082452220714643,-2.1553098165598783,-0.6681926810914192,21.09366391402205,1.0900001525878906,1.658878283930143,0.18149833679198224,-1.625299915684458,1.9882965892684226,-0.7219007894462379,1.0848974630302024,-0.1522002410888632,3.1997680664056816,-64.89354041844233,0.9033991262382198,7,0.5150012969970774,-1.3049983978271413,-2.739997863769524,-0.8749980926513601,3.4200019836425852,4,0.08158281056728978,-1.206916509911735,41.9900016784668,-1.0454647916630542,41.709999084472656,1.411762725936564,41.310001373291016,0.08158281056728978
6585,2019-07-08,40.83000183105469,40.86000061035156,40.599998474121094,40.75,2090200.0,-0.002686780638593622,2.71433242506812,-0.11764969875124573,58.76290605860161,70.79462597597151,0.46884381578058054,-0.16410893984187425,-2.0304218095935695,-0.5059020333963602,21.741755373145754,0.3400001525878835,1.4268611173454389,-0.018998527526854048,-1.629843039602079,1.591845984548371,-0.824420783564463,0.7864237285107549,1.3199996948242188,14.838897037831877,-49.40360687810675,0.805422256037612,7,0.5449981689453125,-1.1950016021728516,-2.6300010681152344,-0.7650012969970703,4.029998779296875,0,0.06686258681869406,-1.0263216013813319,40.93999862670898,-1.206916509911735,41.9900016784668,-1.0454647916630542,41.709999084472656,0.06686258681869406
6586,2019-07-09,40.7400016784668,40.86999893188477,40.65999984741211,40.75,1667900.0,-0.002204265210672518,-1.4705486368227023,-0.12497615868777417,47.35517607176624,66.96751997033431,0.4931258569887902,0.01735361916091449,-1.8917746650733491,-0.3537008625969875,21.964061291793218,0.20999908447266336,1.1812678323181771,-0.16649875640869283,-1.6663983472930823,1.3334008344756967,-0.9164485518508911,0.5834510390335055,1.3789997863769514,9.032447012728758,-49.235611599040574,0.7499497954421951,7,0.6349983215332031,-0.7850017547607422,-2.592501640319824,-0.6750011444091797,3.0699996948242188,1,0.07069212407372594,2.71433242506812,40.83000183105469,-1.0263216013813319,40.93999862670898,-1.206916509911735,41.9900016784668,0.07069212407372594
6587,2019-07-10,41.13000106811523,41.40999984741211,41.02000045776367,41.25,1623000.0,0.009572885949451715,-1.2941130271853156,12.001907668829402,42.42425516218749,63.6175697590819,0.06794425726779707,-0.24833783110462804,-2.2337174009534735,-0.7328881986971894,22.38723147138107,0.6699981689453125,1.0007325270046508,0.136500549316402,-1.184174400836966,1.4571754994697699,-0.5238369257602784,0.7968380243930824,0.9586203369140662,34.193648418503,-18.405024221661762,0.6603374750766823,7,0.24499893188477273,-0.960000991821282,-2.9825010299682546,-1.06500053405761,3.049999237060554,2,0.0678336257810832,-1.4705486368227023,40.7400016784668,2.71433242506812,40.83000183105469,-1.0263216013813319,40.93999862670898,0.0678336257810832
6588,2019-07-11,40.45000076293945,40.93000030517578,40.20000076293945,40.91999816894531,2342500.0,-0.01653295131331578,1.9795797619325657,3.91667991226095,36.32076193149553,59.70281116085631,0.7447431297106419,0.4981578707784209,-1.4958075471407142,-0.060929340342980254,22.20809502644785,0.9300003051757741,0.8191686117001851,-0.5694997787475558,-1.8206638931257118,0.6816643356306002,-1.1950818359366338,0.05608227844152225,1.6088481834716788,17.006832731717317,-30.626122758732798,0.6255820571890783,7,0.7250003814697266,-0.2350006103515625,-2.3025007247924805,-0.38500022888183594,3.8899993896484375,3,0.09122369733277691,-1.2941130271853156,41.13000106811523,-1.4705486368227023,40.7400016784668,2.71433242506812,40.83000183105469,0.09122369733277691
6589,2019-07-12,40.209999084472656,40.36999893188477,39.849998474121094,40.349998474121094,3229700.0,-0.005933292310013716,4.777773068282588,0.29787268580518966,36.4066121366796,56.00388673458897,0.9638219950605844,0.8029550349283738,-1.1894973912515425,0.17689852868780065,22.029335980530586,0.6000022888183594,0.6184657700347742,-0.8245014190673814,-2.0258608364981256,0.37685799836336287,-1.42518112778275,-0.22382171035201281,1.7744959345996065,23.076941887050825,-20.642291476230607,0.6006797087153704,7,0.7900009155273438,0.23000144958496094,-2.0624990463256836,-0.16499900817871094,4.209999084472656,4,0.11340466245003933,1.9795797619325657,40.45000076293945,-1.2941130271853156,41.13000106811523,-1.4705486368227023,40.7400016784668,0.11340466245003933
6590,2019-07-15,40.22000122070313,40.40999984741211,40.060001373291016,40.2599983215332,2002700.0,0.0002487474871477602,1.0588136296828192,0.2856948228882326,34.54988941102438,51.698212464777306,0.8802102945504089,0.8814635432034876,-1.1404119406544808,0.16364098047503717,21.823999682037083,0.34999847412109375,0.4969108259678734,-0.8419994354247962,-1.9318495873230859,0.24785071647349355,-1.386924511373941,-0.2970743594756513,1.6364240056720618,23.718103901503103,-16.90704411413672,0.544925075949144,7,0.7799987792968679,0.29999923706053977,-2.00000190734864,-0.1750011444091868,4.399997711181641,0,0.10293384544994444,4.777773068282588,40.209999084472656,1.9795797619325657,40.45000076293945,-1.2941130271853156,41.13000106811523,0.10293384544994444
6591,2019-07-16,40.20000076293945,40.36000061035156,40.11999893188477,40.36000061035156,1619700.0,-0.0004972764086685899,2.0000238418805587,4.000286123033614,35.14852279798269,47.563406681363574,0.8115410321803651,0.9684436295484886,-1.0858060322721244,0.18183336549312656,21.417411523955753,0.24000167846678977,0.37777130099050993,-0.87299995422363,-1.920485244471223,0.1744853360239631,-1.3967425993474265,-0.34925730909983344,1.5360388583004934,22.43602440425974,-16.044674989647447,0.5237426451237958,7,0.7999992370605469,0.41500091552734375,-1.9925012588500977,-0.1550006866455078,5.219997406005859,1,0.11592039201422555,1.0588136296828192,40.22000122070313,4.777773068282588,40.209999084472656,1.9795797619325657,40.45000076293945,0.11592039201422555
6592,2019-07-17,40.34000015258789,40.59000015258789,40.29999923706055,40.33000183105469,1324400.0,0.003482571815707658,-7.285325050405972,-0.0624895691772167,41.5999943033911,43.90470697045094,0.5104496851251881,0.822575216223072,-1.186925357197552,0.032678417760450884,20.06331232673155,0.3899993896484375,0.2502461256464912,-0.70250053405762,-1.7994222181403075,0.3944211500250674,-1.2509613760989637,-0.15403969201627632,1.2828769998249214,45.37044886195058,4.586072134341293,0.548460842041343,7,0.4199981689453125,0.3900012969970703,-1.9200000762939382,-0.2950000762939453,5.069999694824219,2,0.08601886979617479,2.0000238418805587,40.20000076293945,1.0588136296828192,40.22000122070313,4.777773068282588,40.209999084472656,0.08601886979617479
6593,2019-07-18,40.72999954223633,40.7400016784668,40.22999954223633,40.290000915527344,2728400.0,0.009667808333496453,1.2173866171311998,44.007249141549025,46.84463637255865,42.156972693965244,-0.0861350015286888,0.3770884808924535,-1.5207832360586622,-0.37324327679324654,18.118656958913615,0.5100021362304688,0.1070649206063976,-0.2650011062622042,-1.3274216532806307,0.7974194407562223,-0.7962113797714139,0.2662091672470055,0.7865048894789837,98.87616851471654,54.59418517133666,0.5312102735092119,7,-0.10000038146972656,0.10500144958496094,-2.299999237060547,-0.6849994659423828,3.8500022888183594,3,0.08470416895934063,-7.285325050405972,40.34000015258789,2.0000238418805587,40.20000076293945,1.0588136296828192,40.22000122070313,0.08470416895934063
6594,2019-07-19,40.11999893188477,40.59000015258789,40.060001373291016,40.52000045776367,3709600.0,-0.014976690822669836,-1.0384700030811216,-0.9090972143953091,36.93695706151874,39.73186724984493,0.44177358614985707,0.91674017387232,-0.8708879838859858,0.20946203440047384,15.746070042927752,0.6699981689453125,-0.08410891105482676,-0.8005016326904197,-1.889963164569373,0.2889598991885336,-1.3452323986298964,-0.25577086675094307,1.2965151423748864,8.82316642170442,-32.65560664614804,0.5447307659394779,7,0.5100002288818288,0.7300014495849538,-1.5649986267089915,-0.8749980926513743,4.710002899169915,4,0.10518447988664659,1.2173866171311998,40.72999954223633,-7.285325050405972,40.34000015258789,2.0000238418805587,40.20000076293945,0.10518447988664659
6595,2019-07-22,40.33000183105469,40.47999954223633,40.13000106811523,40.40999984741211,4338500.0,0.005234369510489056,2.181841826914805,0.19999427797593292,39.39395941068788,38.84728762083623,0.17141287286591478,0.6594249217541375,-1.0432139586422267,-0.03343864312125788,14.584478950024696,0.3600006103515554,-0.3272190426865009,-0.5389987945556669,-1.6383176391272585,0.5603200500159247,-1.0886582168414662,0.010660627730132433,0.992521307196661,39.7059318515859,0.36583365333481055,0.5496594222857965,7,0.29999732971191406,0.5199985504150391,-1.6050033569335938,-1.085000991821289,4.54999923706054,0,0.10141324453750133,-1.0384700030811216,40.11999893188477,1.2173866171311998,40.72999954223633,-7.285325050405972,40.34000015258789,0.10141324453750133
6596,2019-07-23,40.58000183105469,40.88999938964844,40.459999084472656,40.65999984741211,4153100.0,0.006198859128429213,-1.687472433154124,1.0,37.36023471862605,38.28461868266274,-0.11585307900907793,0.35600714704364833,-1.2254201103602682,-0.30228331692960353,13.368881218850065,0.55999755859375,-0.4490471135792973,-0.2434988021850586,-1.3094164586408468,0.8224188542707296,-0.7764576304129562,0.28946002604283905,0.654169827348845,62.65080729298324,29.09754018492449,0.5329588282278945,7,-0.19000244140625,0.26999855041503906,-1.7475032806396484,-1.335000991821289,4.219997406005859,1,0.09955635580426203,2.181841826914805,40.33000183105469,-1.0384700030811216,40.11999893188477,1.2173866171311998,40.72999954223633,0.09955635580426203
6597,2019-07-24,40.349998474121094,40.400001525878906,39.849998474121094,40.18000030517578,4281600.0,-0.005667899126549081,3.0740322124894037,-2.1250298030613703,31.447967901377282,37.7431971237607,-0.009083993639428911,0.5305132723302677,-0.9169696826049432,-0.095527437687835,12.073624688001711,0.7300033569335938,-0.5492079146827464,-0.42100200653076314,-1.47067191295762,0.6286678998960937,-0.9458369597441916,0.1038329466826653,0.8011227932254954,48.076880754135644,20.47742209476916,0.5248349532134293,7,0.020000457763671875,0.6500015258789062,-1.4349985122680664,-1.2949981689453125,5.069999694824219,2,0.12565055480921306,-1.687472433154124,40.58000183105469,2.181841826914805,40.33000183105469,-1.0384700030811216,40.11999893188477,0.12565055480921306
6598,2019-07-25,42.65999984741211,43.52999877929688,42.4900016784668,42.79999923706055,10419700.0,0.05724910683138096,-3.3333598245223937,-0.8235346916793824,65.14083466534149,40.93588851583425,-2.2044511007864855,-1.7353586708800037,-3.1374726655391356,-2.414462060823695,12.232937076225495,3.1800003051757884,-0.5224256518350145,1.8044994354248018,0.4574171787762893,3.1515816920733144,1.1309583071005491,2.4780405637490546,-2.8100013732910156,76.35872663757254,43.78617201849352,0.6735411283242548,7,-0.970001220703125,-0.970001220703125,-3.1825008392333984,-3.704998016357422,2.3699989318847727,3,0.06446319760516417,3.0740322124894037,40.349998474121094,-1.687472433154124,40.58000183105469,2.181841826914805,40.33000183105469,0.06446319760516417
6599,2019-07-26,43.5099983215332,43.540000915527344,42.88999938964844,43.0099983215332,4226800.0,0.019924952582311306,1.3214125148158744,-3.571444141689373,70.87221555740551,44.97170253209882,-2.8352768680263623,-2.515875622467057,-3.8817371405616115,-3.2784414533088295,12.403108815657843,0.8800010681152344,-0.47868285707470193,2.5284980773925767,0.7319959329382755,4.325000221846878,1.6302470051654225,3.426749149619731,-3.6599998474121094,99.18692210992937,61.712072065517994,0.8982510722271508,7,-1.8149986267089844,-1.8149986267089844,-3.6324987411499023,-4.219997406005859,1.7600021362304688,4,0.02459212941389466,-3.3333598245223937,42.65999984741211,3.0740322124894037,40.349998474121094,-1.687472433154124,40.58000183105469,0.02459212941389466
6600,2019-07-29,44.38999938964844,44.7400016784668,44.34000015258789,44.560001373291016,6419700.0,0.02022526090697907,-1.9629692422893796,-0.34000396728515625,75.31201373923915,49.43431263668287,-3.4213495464219292,-3.321217492257908,-4.647467030366855,-4.162977370490701,12.509705954348242,1.2300033569335938,-0.3141289848177138,3.2529991149902315,0.8965787858511547,5.609419444129308,2.0747889504206896,4.4312092795597735,-4.392400817871092,92.84249367142918,49.63131096365867,1.1782101645695398,7,-2.094999313354492,-2.094999313354492,-4.2999982833862305,-4.93499755859375,0.9500007629394531,0,0.009912197509713394,1.3214125148158744,43.5099983215332,-3.3333598245223937,42.65999984741211,3.0740322124894037,40.349998474121094,0.009912197509713394
6601,2019-07-30,43.86000061035156,44.060001373291016,43.66999816894531,43.900001525878906,3475500.0,-0.011939598706560695,1.1666807951511042,0.23529675754515875,68.57140039683185,52.43113553595406,-2.5899421249376005,-2.7303715410464804,-4.006354907547106,-3.6347335680174027,12.182902939354587,0.720001220703125,-0.12675804198413232,2.5955003738403306,-0.05760431346717354,5.248605061147835,1.2689480301865785,3.9220527174940827,-3.5778578521728477,82.00407992916682,36.096864594095806,1.3265523436537507,7,-1.5650005340576172,-1.5650005340576172,-3.7124996185302734,-4.404998779296875,0.8999977111816406,1,0.02325582406679061,-1.9629692422893796,44.38999938964844,1.3214125148158744,43.5099983215332,-3.3333598245223937,42.65999984741211,0.02325582406679061
6602,2019-07-31,43.40999984741211,43.790000915527344,42.97000122070313,43.08000183105469,2255600.0,-0.010259935172760692,-1.981821208359105,-8.249761586877742,70.7864801325284,55.09134039817292,-1.8535902545115661,-2.2624793432946717,-3.4404419006282367,-3.1908787273614863,11.461007782204824,0.8899993896484304,0.07613232430153971,2.060499572753905,-0.7565642407995199,4.8775633863073296,0.6519676659771889,3.4690314795306207,-2.860385554016112,40.88880750868056,-8.315793245714218,1.4085319067767141,7,-1.114999771118164,-1.114999771118164,-3.2099990844726562,-3.954998016357422,1.3300018310546875,2,0.032020257879160186,1.1666807951511042,43.86000061035156,-1.9629692422893796,44.38999938964844,1.3214125148158744,43.5099983215332,0.032020257879160186
6603,2019-08-01,44.0,44.18999862670898,43.56999969482422,43.56999969482422,2686200.0,0.013591341964104275,-1.8837139156508602,1.3030390604228559,75.36811529666258,59.36146909096668,-2.157885603193897,-2.8397710903451028,-3.916244994635008,-3.7903625479718244,10.41629769301492,0.7799987792968679,0.3124051670333827,2.549999809265138,-0.4972831081404152,5.5972827266706915,1.0263583505623615,4.073641267967915,-3.198962463499754,59.99995876008059,7.180964805109944,1.5236414587027756,8,-1.7049999237060547,-1.7049999237060547,-3.792499542236328,-4.5449981689453125,-0.20000076293945312,3,0.03227268565784791,-1.981821208359105,43.40999984741211,1.1666807951511042,43.86000061035156,-1.9629692422893796,44.38999938964844,0.03227268565784791
6604,2019-08-02,44.27999877929688,44.43999862670898,44.0,44.400001525878906,4267500.0,0.006363608620383765,3.40005340657688,-0.27907595677860697,76.22735579567431,63.45406868929851,-1.9955895036658262,-3.0110961114882855,-4.099972276750769,-4.072884263117892,10.76736994077369,0.43999862670897727,0.533931780956209,2.662998580932623,-0.623310914178397,5.949308076043643,1.0198438333771165,4.306153328488129,-3.2426233942786453,74.01114236144815,16.7877168148987,1.64315474755551,8,-1.9849987030029368,-1.9849987030029368,-4.07249832153321,-4.824996948242195,-1.0099983215332102,4,0.016937669843628322,-1.8837139156508602,44.0,-1.981821208359105,43.40999984741211,1.1666807951511042,43.86000061035156,0.016937669843628322
6605,2019-08-05,43.560001373291016,44.0,43.15999984741211,43.86000061035156,3823200.0,-0.01626010446826165,1.8965621567582855,2.499936423167546,69.90521112806532,67.0701771792362,-0.8596330036815232,-2.188281707736742,-3.291696768064682,-3.3692024818750568,11.220787771737365,1.1199989318847727,0.707984991970946,1.8065011978149386,-1.567780331152079,5.180782726781956,0.11936043333142976,3.4936419622984474,-2.3004684106658644,40.1361356269997,-20.600029044161715,1.68714076448351,8,-1.2650012969970703,-1.2650012969970703,-3.3525009155273438,-4.104999542236328,-0.4600028991699219,0,0.03925617609188481,3.40005340657688,44.27999877929688,-1.8837139156508602,44.0,-1.981821208359105,43.40999984741211,0.03925617609188481
6606,2019-08-06,43.61999893188477,43.97000122070313,43.2599983215332,43.72000122070313,3936500.0,0.0013773543779211916,1.3666673024471427,0.3333418104599265,69.61721614730209,71.31120476211674,-0.4951258378375414,-2.130696198018974,-3.272504615134501,-3.44245833015777,11.687257084249666,0.710002899169929,1.0097922109199757,1.7224988937378,-1.7148916226341484,5.1598894101097486,0.0038036355518258347,3.4411941519237743,-2.1516378463091215,44.21760940026149,-17.699559923518528,1.7186952581859747,8,-0.004997253417975855,-1.3249988555908274,-3.172498703002937,-4.164997100830085,-0.7199974060058665,1,0.039431482412207286,1.8965621567582855,43.560001373291016,3.40005340657688,44.27999877929688,-1.8837139156508602,44.0,0.039431482412207286
6607,2019-08-07,43.91999816894531,44.08000183105469,43.40999984741211,43.560001373291016,4018600.0,0.006877561769981,-1.0303095107360634,-3.599885561701316,69.28656862234084,71.77184186845,-0.2631371203130328,-2.3304417227870005,-3.455635033842796,-3.757938058338354,11.60893412532549,0.6700019836425781,1.3230236610159878,1.882998275756833,-1.6484124830031917,5.414409034516858,0.11729289637681717,3.648703655136849,-2.2553386477961936,59.37492549412331,2.0447163683201595,1.7657053793800137,8,-0.10499763488769531,-1.6249980926513672,-3.43499755859375,-4.464996337890625,-1.1499977111816406,2,0.019125687331695618,1.3666673024471427,43.61999893188477,1.8965621567582855,43.560001373291016,3.40005340657688,44.27999877929688,0.019125687331695618
6608,2019-08-08,44.13999938964844,44.36000061035156,43.77999877929688,43.95000076293945,2368900.0,0.0050091354707451075,-1.1886754428266368,0.5277786608174121,75.50761366029344,72.28688610210422,-0.2806343324694325,-2.381946939439615,-3.5383272335526,-3.993415391246657,12.655452388913035,0.5800018310546804,1.6647126353069837,1.9184995651245131,-1.649186708494419,5.486185838743445,0.1346564283150471,3.702342701933979,-2.2908193390602563,76.56253725293894,12.555509992869432,1.7838431368094658,8,-0.28499794006347656,-1.8449993133544922,-3.654998779296875,-4.68499755859375,-1.6300010681152344,3,0.013593164864408092,-1.0303095107360634,43.91999816894531,1.3666673024471427,43.61999893188477,1.8965621567582855,43.560001373291016,0.013593164864408092
6609,2019-08-09,44.77000045776367,45.27999877929688,44.58000183105469,45.25,4127300.0,0.014272792859688632,1.5925952089970405,-2.5263316401309055,76.74698213756346,72.44632703525137,-0.7969119212651989,-2.796169062357002,-4.020222825476566,-4.640016689475814,13.897885409508628,1.1399993896484446,2.108410190553272,2.320500564575198,-1.2885194226024765,5.929520551752873,0.5159905709863608,4.1250105581640355,-2.7473711095027724,75.9434632790216,8.496409701603355,1.8045099935888371,8,-0.6450004577636648,-2.2050018310546875,-4.25,-5.279998779296875,-1.6399993896484446,4,-0.021666321438129743,-1.1886754428266368,44.13999938964844,-1.0303095107360634,43.91999816894531,1.3666673024471427,43.61999893188477,-0.021666321438129743
6610,2019-08-12,44.36000061035156,44.84000015258789,44.150001525878906,44.790000915527344,2492800.0,-0.00915791474692762,1.6037743997236138,0.8958348234508738,72.34042073500112,72.86510707282572,-0.4376371239661765,-2.1714388565237,-3.459637280640081,-4.251564826775898,15.085497489625599,0.6899986267089844,2.1889163594840113,1.703500747680664,-1.8414360102625196,5.248437505623848,-0.06896763129093131,3.4759691266522594,-2.076781707607786,54.45554651191318,-13.036472350140691,1.7724683789715925,8,-0.2350006103515554,-1.7950019836425781,-3.815000534057617,-4.869998931884766,-0.7900009155273438,0,-0.02457168930546716,1.5925952089970405,44.77000045776367,-1.1886754428266368,44.13999938964844,-1.0303095107360634,43.91999816894531,-0.02457168930546716
6611,2019-08-13,44.86000061035156,44.86000061035156,44.400001525878906,44.56999969482422,3457500.0,0.011271415534726659,2.172397463892031,-0.6744202551409663,75.83049452134043,73.42555311602706,-0.8726367867733558,-2.428957003778933,-3.816900522388387,-4.769306399739051,16.342384417121735,0.5,2.166942257081999,1.9705007553100558,-1.5065362992366929,5.447537809856804,0.231982228036685,3.7090192825834265,-2.337039317483537,77.54019204053752,7.278659164409888,1.738518527273373,8,-0.6400012969970703,-2.295001983642578,-4.3550004959106445,-5.369998931884766,-0.25,1,-0.039233216947936134,1.6037743997236138,44.36000061035156,1.5925952089970405,44.77000045776367,-1.1886754428266368,44.13999938964844,-0.039233216947936134
6612,2019-08-14,43.810001373291016,44.68000030517578,43.79999923706055,44.41999816894531,2793400.0,-0.023406135148786755,-1.7936494480808471,-2.103430585883034,57.69747330986296,71.4621484508271,0.2682824191219879,-1.165416325177553,-2.65566680848584,-3.7375863626490045,17.528898300127572,1.0600013732910156,1.99088001617109,0.7470014572143526,-2.5352255022074246,4.02922841663613,-0.894112022496536,2.3881149369252412,-1.0664770815086797,2.0001729329422346,-64.70215927960311,1.6411134797108897,8,0.40999794006347656,-1.2450027465820312,-3.1450014114379883,-4.319999694824219,1.3699989318847656,2,-0.020771509219054574,2.172397463892031,44.86000061035156,1.6037743997236138,44.36000061035156,1.5925952089970405,44.77000045776367,-0.020771509219054574
6613,2019-08-15,44.18000030517578,44.31999969482422,43.959999084472656,44.040000915527344,1919600.0,0.008445535728979436,-1.399979655154875,-0.22950840175852213,54.792579070446436,69.08050659246845,-0.08213578496697238,-1.3319893100301243,-2.90042372256962,-4.123259842246554,18.58777577478842,0.5099983215332031,1.9144217206648335,0.944500350952147,-2.1803235000557066,4.069324201960001,-0.6179115745517763,2.5069122764560703,-1.233558054392283,25.675755787129397,-35.39247066793396,1.5624119255039262,8,0.03999900817871094,-1.6150016784667969,-3.4075002670288086,-4.689998626708984,0.3899993896484375,3,-0.031914889942789904,-1.7936494480808471,43.810001373291016,2.172397463892031,44.86000061035156,1.6037743997236138,44.36000061035156,-0.031914889942789904
6614,2019-08-16,44.34000015258789,44.54999923706055,43.959999084472656,44.36000061035156,1495500.0,0.0036215447330669726,1.950017643075808,-0.14286103542234332,49.60128154505759,66.82451441657871,-0.26007951108869776,-1.222294848342159,-2.9458919831452306,-4.304390155424571,20.005401538361202,0.5900001525878906,1.86198349218499,0.8935001373290987,-1.8976378319562741,3.6846381066144716,-0.5020688473135877,2.289069121971785,-1.2068733795233229,50.94341659679063,-5.853363589930439,1.3955689846426862,8,-0.07000160217285156,-1.7750015258789062,-3.6449995040893555,-4.849998474121094,0.8299980163574219,4,-0.04127203032830573,-1.399979655154875,44.18000030517578,-1.7936494480808471,43.810001373291016,2.172397463892031,44.86000061035156,-0.04127203032830573
6615,2019-08-19,44.41999816894531,44.63999938964844,44.33000183105469,44.56999969482422,1521000.0,0.001804195220616256,1.1379074478440452,7.499904634751097,54.810982148241166,65.17937730557193,-0.22937978535835413,-1.033139483127897,-2.914192596249272,-4.400637546809257,21.52671011475148,0.30999755859375,1.7152732570129174,0.768998336791995,-1.6329034206064819,3.170900094190472,-0.4319525419072434,1.9699492154912335,-1.1151216353821596,58.490389494481285,4.680486070434078,1.2009508786992376,8,-0.07499885559082031,-1.8549995422363281,-3.699997901916504,-4.929996490478516,0.9200019836425781,0,-0.029040908464781134,1.950017643075808,44.34000015258789,-1.399979655154875,44.18000030517578,-1.7936494480808471,43.810001373291016,-0.029040908464781134
6616,2019-08-20,44.61999893188477,44.93999862670898,44.47999954223633,44.88999938964844,5067900.0,0.004502493723182566,1.4864887156805702,1.799984741366109,60.861766679907426,64.24328820085711,-0.3046503716505171,-0.9644004560119654,-3.016244576295996,-4.621158784366251,22.66330185280786,0.5200004577636648,1.5298864072312455,0.7669992446899485,-1.1848004080846906,2.7187988974645876,-0.20890058169737102,1.742899071077268,-1.1571126186629215,71.92983630255357,15.804502097609223,0.9758998263873195,8,-0.09000015258789062,-2.0550003051757884,-3.859998703002937,-4.984998703002937,0.8500022888183594,1,-0.02353203187349784,1.1379074478440452,44.41999816894531,1.950017643075808,44.34000015258789,-1.399979655154875,44.18000030517578,-0.02353203187349784
6617,2019-08-21,45.41999816894531,45.68999862670898,44.97999954223633,45.040000915527344,6007200.0,0.017929163070617538,-1.8399963378905966,-1.407394848754611,62.28373999300415,62.77396890449164,-0.9716811337841449,-1.4388641935358208,-3.7005318688987785,-5.396518650359198,24.447644361458288,1.0699996948242045,1.4596535850699937,1.3134984970092773,0.10002580745048562,2.526971186568069,0.7067621522298779,1.9202348417886768,-1.8117428584374622,84.39303299383289,27.569857156859392,0.6067363447793968,8,-0.6749992370605469,-2.6499996185302734,-4.612497329711914,-5.784997940063477,-0.1399993896484304,2,-0.017833500467808516,1.4864887156805702,44.61999893188477,1.1379074478440452,44.41999816894531,1.950017643075808,44.34000015258789,-0.017833500467808516
6618,2019-08-22,45.40999984741211,45.59000015258789,45.16999816894531,45.52000045776367,4555100.0,-0.0002201303816881106,2.360015869140625,-0.28947738269721124,60.25411049901993,60.94142761132014,-0.8522067654755503,-1.2777924032145904,-3.5899605615543706,-5.375101361112051,23.893317461548634,0.4200019836425781,1.3943884917248894,1.1660001754760714,0.021394813508159416,2.3106055374439833,0.5936974944921118,1.738302856460031,-1.593570205284145,83.81509518002986,27.961260770610238,0.5723026809839565,8,-0.6650009155273438,-2.6400012969970703,-4.664999961853027,-5.774999618530273,-0.8400001525878906,3,-0.005064953600730671,-1.8399963378905966,45.41999816894531,1.4864887156805702,44.61999893188477,1.1379074478440452,44.41999816894531,-0.005064953600730671
6619,2019-08-23,44.58000183105469,45.66999816894531,44.5,45.27999877929688,3752200.0,-0.01827786873257875,-1.7209240432213764,6.363573311138919,59.07475121279731,59.46746433107527,-0.05810467002039843,-0.3831674471771578,-2.6663158385735244,-4.543504330117898,22.99965931708013,1.1699981689453125,1.294754623820701,0.2825019836425753,-0.8167772929350363,1.3817812602201869,-0.26713765464622696,0.8321416219313775,-0.5762152904686246,18.38239625261219,-37.829585090655534,0.5496396382888049,8,0.16499710083007812,-1.8100032806396484,-3.847501754760742,-4.945001602172852,-0.9200019836425781,4,-0.0002243637465151327,2.360015869140625,45.40999984741211,-1.8399963378905966,45.41999816894531,1.4864887156805702,44.61999893188477,-0.0002243637465151327
6620,2019-08-26,44.83000183105469,44.97999954223633,44.47000122070313,44.97999954223633,2435000.0,0.005607895687116171,5.800081381450021,0.21428337874659184,60.413117057492954,57.75442239064777,-0.26197305801555615,-0.6308578151567446,-2.8100961627072465,-4.782451769803586,21.334229069989807,0.509998321533196,1.1318496178389026,0.5105018615722656,-0.6138967376735991,1.6349004608181303,-0.05169743805066673,1.072701161195198,-0.6575940818563311,29.50830949142449,-27.055103824899405,0.562199299622934,8,-0.08500289916992188,-2.0600032806396484,-4.090002059936523,-5.195001602172852,-2.3700027465820312,0,0.007584125005658748,-1.7209240432213764,44.58000183105469,2.360015869140625,45.40999984741211,-1.8399963378905966,45.41999816894531,0.007584125005658748
6621,2019-08-27,44.88000106811523,45.11000061035156,44.790000915527344,44.86000061035156,2333900.0,0.0011153074953904607,-3.0,-0.13333841967391818,58.63312931083569,57.858384168533625,-0.3451310968944199,-0.6329761102077143,-2.7610985085953743,-4.812053870438135,20.428731213552666,0.31999969482421875,0.8902852203982334,0.5095010757446232,-0.6196620770062324,1.6386642284954789,-0.05508050063080816,1.0740826521200546,-0.5558342311658109,33.606616325062156,-21.667529019433687,0.5645815763754288,8,-0.05500221252440696,-2.110002517700188,-4.140001296997063,-5.245000839233391,-1.7100028991699148,1,0.010249533723818649,5.800081381450021,44.83000183105469,-1.7209240432213764,44.58000183105469,2.360015869140625,45.40999984741211,0.010249533723818649
6622,2019-08-28,44.79999923706055,44.91999816894531,44.59000015258789,44.79999923706055,2131700.0,-0.0017825719507729154,1.7500079473567092,0.0,56.088565820136154,58.002382696276925,-0.12284871147395648,-0.467466944496735,-2.6122591360118577,-4.714627480900575,20.15027356702874,0.3299980163574219,0.7106366800203787,0.35999927520752095,-0.688468170647198,1.40846672106224,-0.16423444771984208,0.884232998134884,-0.3392492211351765,27.499904632325396,-24.045315451335156,0.5242337229273606,8,0.024999618530273438,-2.030000686645508,-4.179999351501465,-5.164999008178711,-1.4899978637695312,2,0.01495540167528242,-3.0,44.88000106811523,5.800081381450021,44.83000183105469,-1.7209240432213764,44.58000183105469,0.01495540167528242
6623,2019-08-29,45.41999816894531,45.5099983215332,45.20000076293945,45.25,2692900.0,0.01383926210810893,-1.2963067619881885,100.0,56.007381203034576,58.71417154716326,-0.6129104631350657,-1.02835278415629,-3.1783304712698595,-5.315974434559678,19.784289916482184,0.7099990844726562,0.45572006439906687,0.9089982986450167,-0.20432538420870827,2.0223219814987416,0.35233645721815066,1.4656601400718827,-0.8363232919415822,79.16661368462533,29.439107696164612,0.5566618414268634,8,-0.40999794006347656,-1.3299980163574219,-4.73499870300293,-5.784997940063477,-1.9799995422363352,3,-0.0030823292666742885,1.7500079473567092,44.79999923706055,-3.0,44.88000106811523,5.800081381450021,44.83000183105469,-0.0030823292666742885
6624,2019-08-30,45.02999877929688,45.31999969482422,44.81999969482422,45.13000106811523,2413600.0,-0.008586512667785207,1.0833353201567206,-0.5882550937976007,56.21520587365203,58.87019640554224,-0.12822611645748339,-0.6105895807939206,-2.7355667971168813,-4.9066870885878515,19.059507379652434,0.5999984741210938,0.4767720025309998,0.481498908996592,-0.6494484416146236,1.6124462596078075,-0.08397476630901224,1.0469725843021962,-0.4399986267089915,53.846069200268865,4.521789480374444,0.5654736753056064,8,0.05000114440917258,-0.7399997711181712,-3.3400001525878977,-4.704999923706055,-1.9899978637695384,4,-0.010215391893018566,-1.2963067619881885,45.41999816894531,1.7500079473567092,44.79999923706055,-3.0,44.88000106811523,-0.010215391893018566
6625,2019-09-03,45.27000045776367,45.47000122070313,45.06000137329102,45.15999984741211,2263600.0,0.005329817565465467,-1.6451811380194163,-1.0999809269503757,53.99610498833655,58.10734510647881,-0.2625891894929637,-0.7546027522972452,-2.9108679850870445,-5.123414361774685,19.23705896794458,0.44000244140625,0.5128464518419236,0.6360006332397461,-0.43737849215761315,1.7093797586371053,0.09931107054106292,1.1726901959384293,-0.570000457763669,73.91322375731842,26.994886473020372,0.5366895626986796,9,-0.1900005340576172,-0.9400005340576172,-3.575000762939453,-4.940000534057617,-1.8699989318847656,1,-0.035564404552053674,1.0833353201567206,45.02999877929688,-1.2963067619881885,45.41999816894531,1.7500079473567092,44.79999923706055,-0.035564404552053674
6626,2019-09-04,45.34000015258789,45.52999877929688,45.2400016784668,45.41999816894531,1741800.0,0.0015462711313538602,-1.0714451150561142,-0.727250658898599,68.4337473434962,58.79067925653348,-0.24553698967056903,-0.726379145459191,-2.9182107670663555,-5.158319303861525,19.444661787402403,0.28999710083008523,0.590597862904005,0.6200002670288072,-0.3847250413831347,1.624725575440749,0.1176376128228398,1.1223629212347745,-0.5410002899169939,79.78735060771402,26.06409377512587,0.5023626542059707,9,-0.2700004577636719,-1.010000228881836,-3.0450000762939453,-4.409999847412109,-1.7400016784667969,2,-0.06352009392198588,-1.6451811380194163,45.27000045776367,1.0833353201567206,45.02999877929688,-1.2963067619881885,45.41999816894531,-0.06352009392198588
6627,2019-09-05,44.7599983215332,45.0,44.560001373291016,44.93999862670898,1610000.0,-0.012792276777740197,1.933294339046844,2.2500596061226523,56.65135828695473,58.3903734551929,0.2581450827817946,-0.08455514240535678,-2.2780984274887786,-4.5411296308425335,19.26429314176832,0.779998779296875,0.6168893588141202,-0.0020015716552705953,-0.9334761927129804,0.9294730494024392,-0.46773888218412907,0.4637357388735879,0.9300003051757741,20.618297224701852,-35.13869133160516,0.46573731052885586,9,0.3100013732910156,-0.42999839782714844,-2.464998245239258,-3.829998016357422,-1.1799964904785156,3,-0.035522792944855164,-1.0714451150561142,45.34000015258789,-1.6451811380194163,45.27000045776367,1.0833353201567206,45.02999877929688,-0.035522792944855164
6628,2019-09-06,44.7400016784668,45.06999969482422,44.72999954223633,44.86000061035156,1888700.0,-0.00044675254281201227,-3.8570338682869676,0.6666596024244742,54.73936176944371,57.9086635170425,0.19345131542286254,-0.018238151364244004,-2.183121974258043,-4.488314374747134,18.88476904770168,0.3400001525878906,0.5902972478764497,-0.0519983291626005,-0.9365931235440144,0.8325964652188134,-0.49429572635330743,0.39029906802810643,0.927397003173823,18.556782117280488,-36.24723637374365,0.4422973971907078,9,0.25999832153321023,-0.31500244140625,-2.4450016021728516,-3.8100013732910156,-0.9000015258789062,4,-0.031962455331422945,1.933294339046844,44.7599983215332,-1.0714451150561142,45.34000015258789,-1.6451811380194163,45.27000045776367,-0.031962455331422945
6629,2019-09-09,43.79999923706055,44.02999877929688,43.36999893188477,43.9900016784668,2821900.0,-0.021010335407713465,3.8889485433324165,1.583367771879073,43.89764592536854,56.07361116902868,1.1300070808713727,0.8910529594695191,-1.17816148510407,-3.512482927652158,17.90187068896636,1.3700027465820241,0.4632973548402859,-0.9435007095336942,-1.9332852893796044,0.046283870312215925,-1.4383929994566529,-0.4486084196107356,1.8452514984130843,19.90742294222643,-33.008014462723,0.49489228992295664,9,0.6499996185302805,0.625,-1.5049991607666016,-2.8699989318847656,0.4099998474121094,0,-0.00821919216032685,-3.8570338682869676,44.7400016784668,1.933294339046844,44.7599983215332,-1.0714451150561142,45.34000015258789,-0.00821919216032685
6630,2019-09-10,43.27000045776367,43.290000915527344,42.18999862670898,42.45000076293945,4102700.0,-0.012100428961844045,1.55814304217457,-4.315732412463861,37.52311031322833,53.72805350262786,1.5817906594157662,1.407360815104468,-0.5973728996080752,-2.9409107472387035,17.700547613530276,1.6100006103515696,0.33042621797521576,-1.418999481201169,-2.599380613220731,-0.23861834918160696,-2.00919004721095,-0.828808915191388,2.2842402055664053,32.33538268607221,-17.424076371926553,0.5901905660097826,9,0.5899982452392578,0.6699981689453054,-0.9750003814697266,-2.3400001525878906,0.5200004577636719,1,-0.005315450422997636,3.8889485433324165,43.79999923706055,-3.8570338682869676,44.7400016784668,1.933294339046844,44.7599983215332,-0.005315450422997636
6631,2019-09-11,43.099998474121094,43.20000076293945,42.849998474121094,42.86000061035156,7843500.0,-0.00392886484502164,-1.6923031779101498,0.2926804305957443,25.732214567997246,50.35512558572354,1.6458219983580307,1.5164989272251574,-0.3784765931477949,-2.7303808493124038,17.473747221425285,0.4200019836425781,0.25324391027302795,-1.5010013580322266,-2.87435508864678,-0.127647627417673,-2.1876782233395033,-0.8143244927249498,2.2523876670117176,31.597205205470548,-13.212046748086795,0.6866768653072767,9,0.7600002288818359,0.8400001525878835,-0.8049983978271484,-2.1699981689453125,1.0300025939941335,2,0.006960627897421912,1.55814304217457,43.27000045776367,3.8889485433324165,43.79999923706055,-3.8570338682869676,44.7400016784668,0.006960627897421912
6632,2019-09-12,42.900001525878906,43.09000015258789,42.72999954223633,42.849998474121094,6763500.0,-0.004640300587534174,-1.482754991976007,0.20834790348730012,24.748494652129224,46.88191596895628,1.729876171493835,1.7337138392511662,-0.1437963037347174,-2.489809166639347,17.939922456394793,0.3699989318847656,0.13296995114411914,-1.6554983139038058,-3.1900333142439763,-0.12096331356363521,-2.422765814073891,-0.8882308137337205,2.2626413643884717,24.652869300308144,-14.593583933019698,0.7672675001700868,9,0.9599971771240234,1.039997100830071,0.054999351501464844,-1.970001220703125,0.9699974060058665,3,0.01631694460010502,-1.6923031779101498,43.099998474121094,1.55814304217457,43.27000045776367,3.8889485433324165,43.79999923706055,0.01631694460010502
6633,2019-09-13,42.77000045776367,43.11999893188477,42.72000122070313,42.86999893188477,3658900.0,-0.003030327820310541,-3.000038147555026,-1.9998474214221744,28.805606800344705,43.836404960811024,1.6141936478908434,1.8473812876566456,0.011065875610583475,-2.3186193403937523,18.417427342739895,0.3999977111816406,0.010733323809247963,-1.7149993896484403,-3.439918431760475,0.009919652463594275,-2.5774589107044577,-0.852539868592423,2.214283776690202,31.52183603022747,-9.93566302689078,0.8624595210560159,9,1.0899982452392578,1.1699981689453054,0.2849998474121094,-1.8400001525878906,0.9500007629394602,4,0.018938540206257626,-1.482754991976007,42.900001525878906,-1.6923031779101498,43.099998474121094,1.55814304217457,43.27000045776367,0.018938540206257626
6634,2019-09-16,42.5099983215332,43.04999923706055,42.43999862670898,43.02999877929688,2502200.0,-0.006079077237495678,1.1785682658837728,5.200083924620134,22.89717168890253,40.38096792754058,1.6529691884910704,2.069351503273751,0.3272703733259448,-2.019001245243885,18.806898579208692,0.6100006103515696,-0.10457314732728662,-1.8835014343261705,-3.8217617972824556,0.05475892863011467,-2.852631615804313,-0.9143712528480279,2.3066287764559803,29.09082081710691,-13.304877455174399,0.9691301814781411,9,1.3500003814697266,1.4300003051757741,0.56500244140625,-1.5799980163574219,1.4099998474121094,0,0.03128680036623255,-3.000038147555026,42.77000045776367,-1.482754991976007,42.900001525878906,-1.6923031779101498,43.099998474121094,0.03128680036623255
6635,2019-09-17,43.13000106811523,43.27000045776367,42.84000015258789,43.11999893188477,4918500.0,0.014584868761755798,1.9655099839520138,-0.019234860433527044,31.958785590687327,36.3281943994507,0.7794519644586941,1.420584299217488,-0.22462068672300717,-2.6008093911440895,19.03252386270802,0.7600021362304688,-0.26507022616679166,-1.1989988327026424,-3.2177308477850133,0.8197331823797285,-2.2083648402438243,-0.18963282516146052,1.5290283215971456,83.13264086772611,37.988307410350544,1.0093660075411854,9,0.4999980926513743,0.80999755859375,0.21499824523926492,-1.9300022125243999,1.55999755859375,1,0.025040528393490913,1.1785682658837728,42.5099983215332,-3.000038147555026,42.77000045776367,-1.482754991976007,42.900001525878906,0.025040528393490913
6636,2019-09-18,43.56999969482422,43.72000122070313,43.349998474121094,43.38000106811523,2096200.0,0.01020168364971985,-1.959976806994579,18.99580472924204,38.19578831297484,34.27757551345294,0.06925817317763006,0.9464120899417878,-0.5870890711682364,-2.982582243231917,18.80045706695816,0.5900001525879048,-0.402069482820238,-0.7065002441406278,-2.7478543336007206,1.334853845319465,-1.7271772888706707,0.314176800589415,0.940887849107952,88.28115453962914,39.21517947141122,1.0206770447300453,9,0.05999946594238281,0.3699989318847585,-0.22500038146972656,-2.3700008392333913,3.6800003051757812,2,0.0050493739326158416,1.9655099839520138,43.13000106811523,1.1785682658837728,42.5099983215332,-3.000038147555026,42.77000045776367,0.0050493739326158416
6637,2019-09-19,44.61000061035156,44.849998474121094,44.43000030517578,44.63000106811523,4153700.0,0.023869656249983606,-1.2105104652913719,-0.10526632802613972,42.806422237158756,32.951693343199054,-1.1111017112620232,-0.1658884016547546,-1.5484491068375235,-3.960752446315638,17.55674312644965,1.279998779296875,-0.528847403404967,0.37400054931640625,-1.6029551463104212,2.3509562449432337,-0.6144772984970075,1.36247839712982,-2.4200019836425852,90.04158178569,42.933189948896995,0.9884778478134146,9,-1.0900020599365234,-0.6700019836425852,-1.2175016403198242,-3.410001754760735,3.05999755859375,3,-0.010759908891930237,-1.959976806994579,43.56999969482422,1.9655099839520138,43.13000106811523,1.1785682658837728,42.5099983215332,-0.010759908891930237
6638,2019-09-20,45.18000030517578,45.33000183105469,44.959999084472656,45.209999084472656,4868200.0,0.01277739715367665,1.740717716869172,1.4999046347516296,51.29088977570119,33.7731648821249,-1.801579263697377,-0.7947498077588406,-2.0096412747785877,-4.4566762660282535,16.41067792831511,0.720001220703125,-0.730531496977278,0.9555002212524428,-0.9952025740871449,2.9062030165920305,-0.01985117641734746,1.9308516189222331,-2.93680168151856,94.8096415376513,46.54782472285682,0.9753513976697935,9,-1.4200000762939453,-1.240001678466804,-1.787501335144043,-3.660001754760742,2.5699996948242188,4,-0.028995160788897523,-1.2105104652913719,44.61000061035156,-1.959976806994579,43.56999969482422,1.9655099839520138,43.13000106811523,-0.028995160788897523
6639,2019-09-23,44.56999969482422,45.18999862670898,44.560001373291016,45.08000183105469,2457000.0,-0.01350156277625525,-1.3773536016582908,17.000762970498474,44.33656718214427,34.53021564533778,-1.196715041133082,-0.19556360060030897,-1.2879408672594934,-3.7704450334098283,15.922623199182034,0.6299972534179616,-0.8577024003104938,0.34599971771240234,-1.6043244181861311,2.296323853610936,-0.629162350236868,1.3211617856616726,-2.203328942871096,69.47784642866445,23.45031130917939,0.9751620679492673,9,-0.6849994659423828,-0.6300010681152415,-1.1775007247924805,-2.835000991821289,3.020000457763672,0,-0.019071089969511346,1.740717716869172,45.18000030517578,-1.2105104652913719,44.61000061035156,-1.959976806994579,43.56999969482422,-0.019071089969511346
6640,2019-09-24,45.16999816894531,45.56999969482422,45.02000045776367,45.34000015258789,2878400.0,0.013461935791549307,-1.34043520254531,0.33333582658907657,48.73321974522836,37.08588288725235,-1.674999915585829,-0.8103304534289748,-1.7672869497553592,-4.294261152538397,15.576214431499045,1.0,-0.9674126461447017,0.9289983749389634,-1.049292996983354,2.907289746861281,-0.06014731102219173,1.9181440609001186,-2.6847941738281236,81.98192315623068,38.56313357583397,0.9891456859611569,9,-1.164999008178711,-1.2299995422363352,-1.7524995803833008,-3.3899993896484304,3.8500022888183594,1,-0.027673235569431243,-1.3773536016582908,44.56999969482422,1.740717716869172,45.18000030517578,-1.2105104652913719,44.61000061035156,-0.027673235569431243
6641,2019-09-25,45.34000015258789,45.540000915527344,45.04999923706055,45.27999877929688,4193600.0,0.003763603952489314,1.130428653171569,-0.35294513631769636,54.6031869055433,40.40307091540947,-1.6693976136462751,-0.9951240118487021,-1.8115287397408935,-4.3989328717416285,15.09164181418462,0.4900016784667969,-0.9420883638233306,1.076000404357913,-0.9438314685317479,3.095832277247574,0.06608446791308609,2.08591634080274,-2.66970841548828,79.82459075638126,32.13694570751947,1.0099159364448302,9,-1.335000991821289,-1.4000015258789134,-1.8850011825561523,-3.335000991821289,3.6899986267089915,2,-0.014336160646038598,-1.34043520254531,45.16999816894531,-1.3773536016582908,44.56999969482422,1.740717716869172,45.18000030517578,-0.014336160646038598
6642,2019-09-26,45.47000122070313,46.22000122070313,45.36999893188477,45.88000106811523,4677500.0,0.0028672489562799885,-1.7868725337536373,-6.8331743912524,55.69421755651374,43.39069433276158,-1.5606226050362295,-1.130308045584222,-1.8161793769442411,-4.461226428949793,15.073886815990456,0.8800010681152415,-0.8211079699868762,1.1725013732910199,-0.906130400468669,3.2511331470507088,0.1331854864111719,2.211817260170868,-2.625727006140046,54.819272955402695,3.3043871630652433,1.0393158868798458,9,-1.1400012969970774,-1.2650012969970774,-1.9225025177002024,-3.385002136230476,2.9199981689453054,3,0.039146662228071616,1.130428653171569,45.34000015258789,-1.34043520254531,45.16999816894531,-1.3773536016582908,44.56999969482422,0.039146662228071616
6643,2019-09-27,45.27999877929688,45.58000183105469,45.11999893188477,45.4900016784668,2299500.0,-0.004178632863544696,1.3589698445767802,0.5122023837214716,63.0741836322745,47.85480677091403,-1.0919661100741465,-1.0027429319904257,-1.5130226648052556,-4.198026123568191,14.402113135590843,0.46000289916991477,-0.6178259936593946,0.9894989013671918,-1.0741052232321238,3.0531030259665073,-0.04230316093246955,2.021300963666853,-2.165666404242593,43.373341698092204,-11.638198096410676,1.0318020622996589,9,-0.7499980926513743,-1.0749988555908274,-1.5225000381469798,-2.894998550415046,2.8300018310546804,4,0.052782673455839424,-1.7868725337536373,45.47000122070313,1.130428653171569,45.34000015258789,-1.34043520254531,45.16999816894531,0.052782673455839424
6644,2019-09-30,44.56999969482422,45.15999984741211,44.52999877929688,44.77999877929688,3505100.0,-0.015680192217613187,-3.344821235958176,0.9999818350257711,61.13011562305874,51.09606566339974,-0.06596260178522328,-0.34675089707397433,-0.6761214135067348,-3.4233241487059445,13.96997569577536,0.75,-0.38761130563373314,0.30249977111816406,-1.7365080363156267,2.341507578551955,-0.7170041325987313,1.3220036748350594,-1.2072138121180203,2.3669146592505457,-53.21982146744751,1.0195039037168965,9,0.21500015258789062,-0.36499977111816406,-0.8125009536743164,-2.0699996948242188,2.6300010681152344,0,0.07134844799079199,1.3589698445767802,45.27999877929688,-1.7868725337536373,45.47000122070313,1.130428653171569,45.34000015258789,0.07134844799079199
6645,2019-10-01,43.65999984741211,44.13999938964844,43.54999923706055,44.02999877929688,3077900.0,-0.02041731778422662,1.0,1.761907356948203,54.25532593313618,52.88045873230656,1.0360785096348621,0.4600334778626234,0.3460527138799492,-2.4559705860568357,13.568373677754197,1.0200004577636719,-0.1957695293744095,-0.5270000457763686,-2.5260956259052136,1.4720955343524764,-1.5265478358407876,0.47254774428805035,2.5600013732910227,4.119869986069926,-52.249984655387436,0.9995477900644225,10,1.2250003814697266,0.5450000762939453,0.09749889373779297,-1.0550003051757812,3.6800003051757812,1,0.09001374986053112,-3.344821235958176,44.56999969482422,1.3589698445767802,45.27999877929688,-1.7868725337536373,45.47000122070313,0.09001374986053112
6646,2019-10-02,42.459999084472656,42.97999954223633,42.25,42.810001373291016,3140100.0,-0.027485129801496866,1.1159449134504282,0.945954862722034,47.09761284796488,53.35725768906279,2.304399576903151,1.5106613636855855,1.6385369534641114,-1.1919187304514764,13.441633348631521,1.4099998474121094,0.03497935215266068,-1.58300075531006,-3.6462746889736337,0.4802731783535137,-2.6146377221418433,-0.5513637884782767,3.7066020965576243,5.289647856467486,-52.81639049347925,1.0316369668317862,10,1.7750015258789062,1.7450008392333984,1.297499656677246,0.15999984741210938,4.340000152587891,2,0.1544983870640253,1.0,43.65999984741211,-3.344821235958176,44.56999969482422,1.3589698445767802,45.27999877929688,0.1544983870640253
6647,2019-10-03,43.16999816894531,43.25,42.77999877929688,42.88000106811523,2001900.0,0.016721599147002664,1.0888907726867822,-0.8285577268912804,52.45096412177662,53.48615483862673,1.5294980922915684,0.7119372553553305,1.0385932360473191,-1.827179963993089,14.10956306948179,0.7900009155273438,0.21656374581240811,-0.793501663208005,-2.8629720691730824,1.2759687427570725,-1.8282368661905437,0.24123353977453377,2.8399389648437534,27.627557449538344,-32.443258487353134,1.034735202982539,10,1.06500244140625,1.0350017547607422,0.6275005340576172,-0.5499992370605469,4.090000152587891,3,0.13574243360906624,1.1159449134504282,42.459999084472656,1.0,43.65999984741211,-3.344821235958176,44.56999969482422,0.13574243360906624
6648,2019-10-04,43.310001373291016,43.52000045776367,43.13000106811523,43.36000061035156,1878400.0,0.00324306718285694,1.1081108946006797,-0.17241288591309872,54.97513806911996,54.66821827051291,1.2251808379308002,0.4841306513483943,0.9380717094721263,-1.8994947271090012,14.637162392668962,0.3899993896484446,0.34770867282092155,-0.581998443603517,-2.637272631499634,1.4732757442926,-1.6096355375515756,0.44563865034454153,2.549538275146489,36.42616594065065,-26.42479494879688,1.0276370939480592,10,0.9249992370605469,0.8949985504150391,0.48749732971191406,-0.69000244140625,3.5699996948242116,4,0.11729387797919166,1.0888907726867822,43.16999816894531,1.1159449134504282,42.459999084472656,1.0,43.65999984741211,0.11729387797919166
6649,2019-10-07,43.43999862670898,43.810001373291016,43.38000106811523,43.40999984741211,2254300.0,0.003001552742922131,-8.555951169886747,-0.5999847409779612,52.05296313437632,55.03707864708491,1.0259229982768332,0.343385768433933,0.8224785561917756,-1.9581250341105303,14.886579799306798,0.5,0.38186748052880404,-0.4340011596679787,-2.498950904822692,1.6309485854867347,-1.466476032245339,0.5984737129093816,2.275159435791025,62.962910635136836,2.566843333874644,1.0324748725773572,10,0.7950019836425852,0.7650012969970774,1.110001564025886,-0.6700000762939382,3.6400032043457102,0,0.10750465311412882,1.1081108946006797,43.310001373291016,1.0888907726867822,43.16999816894531,1.1159449134504282,42.459999084472656,0.10750465311412882
6650,2019-10-08,43.040000915527344,43.47000122070313,42.900001525878906,43.43000030517578,3093000.0,-0.009208050732664952,1.425524316602775,-13.000508647002063,46.47138063556597,54.13354461708743,1.2203381316243096,0.7644634424385828,1.2041599355003143,-1.4902778531458978,14.293701934110848,0.5699996948242259,0.2976350348715968,-0.8224988937377944,-2.904106411509659,1.25910862403407,-1.8633026526237302,0.2183048651481414,2.5365508244726556,50.64103974862145,-5.970489562661356,1.0408037588859336,10,1.1949996948242188,1.164999008178711,1.644998550415039,-0.2700023651123047,4.779998779296875,1,0.09665426949169342,-8.555951169886747,43.43999862670898,1.1081108946006797,43.310001373291016,1.0888907726867822,43.16999816894531,0.09665426949169342
6651,2019-10-09,43.400001525878906,43.59000015258789,43.36000061035156,43.4900016784668,1981500.0,0.008364326270766664,-1.7058453943677774,0.2307699831761806,41.14202957478703,52.51663484134002,0.621574103254936,0.45122524920311236,0.8467346475653557,-1.7793274362260192,13.622876003803801,0.5499992370605469,0.31289251832477305,-0.4774984359741197,-2.5402086158969084,1.585211743948669,-1.508853525935514,0.5538566539872747,2.043488144521092,60.194289819968695,7.488754898354216,1.0313550899613935,10,0.5149993896484375,0.8049983978271484,1.3049983978271484,-0.6300029754638672,3.9699974060058665,2,0.09078337530379144,1.425524316602775,43.040000915527344,-8.555951169886747,43.43999862670898,1.1081108946006797,43.310001373291016,0.09078337530379144
6652,2019-10-10,43.599998474121094,43.79999923706055,43.15999984741211,43.20000076293945,6218200.0,0.004608224451857046,-1.6666666666666667,-4.444411477980757,37.77088192742626,49.705156874134666,0.14351364610561745,0.3229152132523012,0.6661971904114523,-1.9026579942733903,12.738955421744846,0.6399993896484375,0.24827730638557455,-0.31250133514404155,-2.328603734756264,1.703601064468181,-1.3205525349501528,0.6955498646620697,1.715751609462906,76.92275446340615,28.32271063295758,1.0080511998061115,10,0.10500144958496094,0.6050014495849609,1.100001335144043,-0.8299999237060547,3.8400001525878835,3,0.07339451548005949,-1.7058453943677774,43.400001525878906,1.425524316602775,43.040000915527344,-8.555951169886747,43.43999862670898,0.07339451548005949
6653,2019-10-11,43.58000183105469,44.15999984741211,43.540000915527344,43.7400016784668,3842900.0,-0.0004586386184916025,-4.166621632361122,-0.4000019073595468,41.567302493397385,47.53151097083896,-0.11509758326806008,0.42868547545243985,0.6868017960107835,-1.8107617411827164,11.709901141298305,0.6199989318847656,0.1109004250483352,-0.37299804687499716,-2.3239558269504954,1.577959733200501,-1.3484769369127463,0.602480843162752,1.613118249185952,53.96835008068398,7.678355752005324,0.9754788900377486,10,-0.3750019073486328,0.6249980926513672,1.1199979782104492,-0.8100032806396484,4.35999679565429,4,0.08444232069435542,-1.6666666666666667,43.599998474121094,-1.7058453943677774,43.400001525878906,1.425524316602775,43.040000915527344,0.08444232069435542
6654,2019-10-14,43.84000015258789,44.290000915527344,43.81999969482422,43.9900016784668,2651700.0,0.005966000702366525,-3.9473176999678765,0.9375104308227833,37.97469052981572,45.72255148158113,-0.5470658685644878,0.28821327387333895,0.4214185965381745,-2.0082746473522946,10.341283810978782,0.7099990844726562,-0.05609352192236372,-0.1794998168945341,-2.0103289322587514,1.6513292984696832,-1.0949143745766463,0.7359147407875781,1.235395124443123,67.62583017728745,24.782762157664635,0.9154145576821097,10,-0.5699996948242188,0.36499977111816406,0.8724994659423828,-1.0700016021728516,3.829998016357422,0,0.06934308633545672,-4.166621632361122,43.58000183105469,-1.6666666666666667,43.599998474121094,-1.7058453943677774,43.400001525878906,0.06934308633545672
6655,2019-10-15,44.209999084472656,44.27999877929688,43.66999816894531,43.75,2230100.0,0.00843975662858032,1.0333405388909132,-3.066629367783938,40.13959281877233,44.94943814500418,-0.928482717083277,0.0034505418182320113,0.07343440167731785,-2.313800619110715,9.258632966779482,0.6100006103515696,-0.2646482851410923,0.13649921417236044,-1.6469601249195378,1.9199585532642587,-0.7552304553735851,1.028228883718306,0.752380381477117,92.92019863413712,52.49317011684618,0.8917296695459489,10,-0.6749992370605469,-0.0049991607666015625,0.22749996185302734,-1.4400005340576172,2.799999237060547,1,0.06491750296348742,-3.9473176999678765,43.84000015258789,-4.166621632361122,43.58000183105469,-1.6666666666666667,43.599998474121094,0.06491750296348742
6656,2019-10-16,43.790000915527344,44.02999877929688,43.63000106811523,43.9900016784668,1663000.0,-0.00950007187611146,1.8571778907069143,-0.434785132602458,36.04648362845534,43.1267180901907,-0.33523738809179804,0.4645957990843783,0.5090865918559899,-1.836865399962818,8.736094901038758,0.579998016357429,-0.43517694648696903,-0.2944990158081069,-2.06756614555038,1.4785681139341662,-1.1810325806792434,0.5920345490630297,1.063883371784442,55.75225421388617,16.437474667994728,0.8865335648711359,10,-0.19499969482421875,0.44499969482421875,0.10999774932861328,-1.0200023651123047,3.8199996948242188,2,0.09203011406807016,1.0333405388909132,44.209999084472656,-3.9473176999678765,43.84000015258789,-4.166621632361122,43.58000183105469,0.09203011406807016
6657,2019-10-17,44.13000106811523,44.36000061035156,43.97000122070313,44.31999969482422,2431500.0,0.00776433307785851,1.8888794698992113,0.9499895096225727,40.68071162495929,41.53844848528395,-0.5864073640662752,0.09148180446180021,0.17934269225292354,-2.1012465275492147,9.201946746167641,0.5699996948242188,-0.4917192845365719,0.0695011138915973,-1.686528671432697,1.8255308992158916,-0.8085137787705534,0.947516006553748,0.619727847704084,71.95126489825833,31.780479392515034,0.8780148926621474,10,-0.4999999999999929,0.10499954223633523,-0.23000240325927024,-1.3600025177001882,3.840000152587905,3,0.07341939237138395,1.8571778907069143,43.790000915527344,1.0333405388909132,44.209999084472656,-3.9473176999678765,43.84000015258789,0.07341939237138395
6658,2019-10-18,43.86999893188477,44.209999084472656,43.68000030517578,44.18000030517578,1650700.0,-0.005891731926975008,1.8648665367603847,1.6315979681569879,43.8811012757251,40.63046383432271,-0.26665776981622,0.26172885036894655,0.4396989136530536,-1.7587053427008215,9.331349806020887,0.529998779296875,-0.39819088443957185,-0.1250009536743093,-1.8011178511692307,1.5511159438206121,-0.96305940242177,0.7130574950731514,0.7797408273017652,32.87644031040322,-11.577421916157938,0.8380584487474619,10,-0.23999786376953836,0.36500167846678977,0.0299997329711843,-1.1000003814697337,4.900001525878899,4,0.08137679010129917,1.8888794698992113,44.13000106811523,1.8571778907069143,43.790000915527344,1.0333405388909132,44.209999084472656,0.08137679010129917
6659,2019-10-21,43.72000122070313,43.900001525878906,43.650001525878906,43.86999893188477,2389900.0,-0.0034191409809363194,1.380919510999053,0.4838614409647561,50.60485406054778,41.089738659320695,-0.08131602357199341,0.3634141822676682,0.5680050992382064,-1.525883509267068,9.903327372171104,0.25,-0.4062828455774081,-0.23249874114989666,-1.8902316204979712,1.425234138198178,-1.061365180823934,0.5963676985241406,0.8337489481159466,12.328795756801659,-35.68923438815957,0.8288664396740367,10,0.03999900817870383,0.5149993896484304,0.17999744415282493,-0.950002670288093,5.039997100830071,0,0.09652326825662372,1.8648665367603847,43.86999893188477,1.8888794698992113,44.13000106811523,1.8571778907069143,43.790000915527344,0.09652326825662372
6660,2019-10-22,43.91999816894531,44.47000122070313,43.88999938964844,44.22000122070313,2657000.0,0.004574495486232344,-2.222226931717074,2.00005086340637,68.43440716857776,44.122225058630775,-0.16020538210124613,0.0684797971367388,0.3614109178750624,-1.638976830433549,9.99679241118294,0.75,-0.4427481510515534,0.029998207092283735,-1.5255691393196642,1.5855655535042317,-0.7477854661136902,0.8077818802982577,-1.6699981689453125,34.5234581132695,-18.118709273071765,0.7777836732059755,10,-0.10499763488769531,0.31500244140625,-0.01999950408935547,-1.1499996185302734,4.850002288818359,1,0.08538251722085732,1.380919510999053,43.72000122070313,1.8648665367603847,43.86999893188477,1.8888794698992113,44.13000106811523,0.08538251722085732
6661,2019-10-23,44.68999862670898,44.7400016784668,44.27999877929688,44.5099983215332,3684600.0,0.01753188729201982,2.28565979128629,-0.5999949137886809,68.90554793773116,47.58163239310909,-0.8135274251346587,-0.7933915632855388,-0.4224942816211481,-2.325016807882136,10.20202611092,0.8200035095214844,-0.43729794448658765,0.8324987411498981,-0.6192061451470678,2.284203627446864,0.10664629800141512,1.558351184298381,-2.3955986022949176,95.41256470110561,37.97012540525591,0.7258524431484832,10,-0.549997329711907,-0.45499801635741477,-0.9049997329711843,-1.9200000762939382,3.790000915527351,2,0.051913174448783295,-2.222226931717074,43.91999816894531,1.380919510999053,43.72000122070313,1.8648665367603847,43.86999893188477,0.051913174448783295
6662,2019-10-24,47.25,47.31000137329102,46.36000061035156,46.47999954223633,6002800.0,0.05728354110445277,1.134825488943829,4.2777730682831345,80.5901304523214,51.917502166322876,-3.130536881181108,-3.386847919942767,-2.9330898501166374,-4.796336345071872,10.517121219137442,2.6200027465820455,-0.2761096730914687,3.303500175476074,1.316126859913787,5.2908734910383615,2.309813517694927,4.297186833257221,-4.857775909423829,98.36061814774534,36.679290328743676,0.993686657781144,10,-1.779998779296875,-2.469999313354492,-3.465001106262207,-4.480001449584961,1.1300010681152273,3,0.007619060536540934,2.28565979128629,44.68999862670898,-2.222226931717074,43.91999816894531,1.380919510999053,43.72000122070313,0.007619060536540934
6663,2019-10-25,47.66999816894531,47.72000122070313,47.11000061035156,47.41999816894531,2669400.0,0.008888850136408832,2.4856569884034214,0.3246751316565189,81.42651872635315,56.74548307704925,-3.251261796949443,-3.814167064243172,-3.3097111545526587,-5.120637656640412,11.231020947984456,0.6100006103515696,-0.0689172738768491,3.6039983749389677,1.067466722731261,6.140530027146674,2.335732548835118,4.872264201042817,-4.982707441406248,98.77142369761334,35.71335722091154,1.2682658261038524,10,-1.9949970245361328,-2.68499755859375,-3.939999580383301,-4.899999618530273,0.220001220703125,4,0.006293330465308333,1.134825488943829,47.25,2.28565979128629,44.68999862670898,-2.222226931717074,43.91999816894531,0.006293330465308333
6664,2019-10-28,47.75,49.0,47.59000015258789,47.68999862670898,4679800.0,0.0016782427968877744,-9.846222691726455,0.24000549316409092,86.73952890486466,61.92325375328173,-3.0377554908499818,-3.8406270046167847,-3.349670218308063,-5.111010469567397,12.8810211307991,1.4099998474121094,0.17031470523284753,3.5250001907348647,0.5031956609081689,6.5468047205615605,2.014097925821517,5.035902455648213,-4.6600924330078115,75.5381633914521,10.45876938593095,1.5109022649133472,10,-1.4349994659423828,-2.125,-3.90000057220459,-4.980001449584961,0.4500007629394531,0,0.021361266131176393,2.4856569884034214,47.66999816894531,1.134825488943829,47.25,2.28565979128629,44.68999862670898,0.021361266131176393
6665,2019-10-29,47.59000015258789,47.81000137329102,47.13999938964844,47.41999816894531,2264200.0,-0.003350782144756259,1.1967118798816547,2.8333015449166967,83.73596590968441,67.22208511786273,-2.6238024631889374,-3.5532839812860004,-3.1532401904238085,-4.864435800170199,13.871044847509395,0.6700019836425852,0.39374148217196137,3.1685003280639634,-0.1908681796992724,6.527868835827199,1.4888160741823455,4.848184581945581,-3.9090833422949203,70.12712960268964,4.246812188902055,1.6796842538816175,10,-1.2649993896484375,-1.9650001525878906,-3.6775007247924805,-4.820001602172852,0.029998779296882105,1,0.024584958293631942,-9.846222691726455,47.75,2.4856569884034214,47.66999816894531,1.134825488943829,47.25,0.024584958293631942
6666,2019-10-30,49.02000045776367,49.04999923706055,48.22000122070313,48.47000122070313,3751100.0,0.03004833579724253,1.721319266823818,3.2352518792774183,86.42478858911932,72.30476033610275,-3.61395524753798,-4.70800887170013,-4.535890084055055,-6.207768246554714,14.108263989221564,1.4599990844726562,0.6791248803109511,4.270500564575194,0.4660022109825377,8.07499891816785,2.3682513877788693,6.172749741371518,-4.807175328500001,98.88480317428355,32.98019840030953,1.902249176796327,10,-2.6700000762939453,-3.3700008392333984,-5.047501564025879,-6.250001907348633,-1.3400001525878906,2,-0.00509995915270145,1.1967118798816547,47.59000015258789,-9.846222691726455,47.75,2.4856569884034214,47.66999816894531,-0.00509995915270145
6667,2019-10-31,49.02999877929688,49.06000137329102,48.22999954223633,48.36999893188477,5668200.0,0.00020396412565970579,1.3055445177355889,1.2000013871645818,86.67565491690847,77.05971074067868,-3.1914037824378667,-4.486506414132663,-4.523235862045361,-6.126967258398345,14.64849445685662,0.8300018310546946,0.9525830503070409,3.987498855590829,-0.18921229935406103,8.164210010535719,1.8991432781183875,6.07585443306327,-4.236712757097585,98.46140603817435,29.764428035941208,2.088355577472443,10,-2.674997329711921,-3.3749980926513743,-5.057499885559089,-6.260000228881843,-1.2599983215332102,3,-0.011217606582784478,1.721319266823818,49.02000045776367,1.1967118798816547,47.59000015258789,-9.846222691726455,47.75,-0.011217606582784478
6668,2019-11-01,48.38999938964844,49.22000122070313,48.27000045776367,49.209999084472656,2804100.0,-0.013053220591118686,1.261895895586758,-1.2424240672774036,79.12933983216301,80.22909804863593,-2.0593815645555935,-3.632661182026176,-3.8672314062008866,-5.407590586692329,15.530650981811464,0.9500007629394602,1.3064301409114591,3.0934995651245103,-1.2539675449167262,7.440966675165747,0.919766010103892,5.267233120145129,-2.9993732182962987,60.09610094266935,-8.375479620281055,2.1737335550206174,11,-1.8349990844726562,-2.654998779296875,-4.122499465942383,-5.354999542236328,-0.4099998474121094,4,-0.00020661958378431766,1.3055445177355889,49.02999877929688,1.721319266823818,49.02000045776367,1.1967118798816547,47.59000015258789,-0.00020661958378431766
6669,2019-11-04,48.11000061035156,48.54999923706055,48.04999923706055,48.52000045776367,2324000.0,-0.0057862943341299156,1.1276713173764477,0.5,75.2590982087709,80.98739705310182,-1.2194076590294785,-3.1461643899069642,-3.5473937706292986,-5.048717500451403,16.66955175292725,0.5,1.627381616761724,2.580000686645505,-1.848518796128829,7.008520169419839,0.365740945258338,4.794260428032672,-2.106674431103265,46.63463301910999,-17.970051534462037,2.214259741387167,11,-1.3600006103515554,-2.375,-3.7425003051757812,-5.075000762939453,0.07999801635741477,0,-0.004572879191687029,1.261895895586758,48.38999938964844,1.3055445177355889,49.02999877929688,1.721319266823818,49.02000045776367,-0.004572879191687029
6670,2019-11-05,47.20000076293945,47.77000045776367,47.08000183105469,47.70000076293945,3638300.0,-0.0189149830776828,1.1562477648236893,1.219512648982592,70.76736791777351,81.1942659397732,0.2288564234699706,-2.011667407862234,-2.61536743403542,-4.060502060778383,17.08776445857158,1.029998779296875,1.9495660197240952,1.462000846862793,-2.8636753862466264,5.787677079972212,-0.7008372696919167,3.6248389634175027,-0.682006577058381,5.607428322887458,-57.633656671058425,2.1628381165547093,11,0.5900001525878906,-1.4650001525878906,-2.705000877380371,-4.165000915527344,0.7199974060058594,1,0.021186440335509094,1.1276713173764477,48.11000061035156,1.261895895586758,48.38999938964844,1.3055445177355889,49.02999877929688,0.021186440335509094
6671,2019-11-06,47.34000015258789,47.45000076293945,47.13999938964844,47.18999862670898,4024500.0,0.0029660887157942906,-1.480010986328125,-0.3000030517578267,70.0374612100743,80.02174713507907,0.5635547308776978,-1.9408666935601673,-2.7328712623305123,-4.125627546435609,17.660113232607618,0.3100013732910156,2.2732353736486317,1.4050003051757827,-2.8302774642846487,5.640278074636214,-0.7126385795544365,3.522639189906002,-0.389684841135292,12.149457742411563,-47.92481901478302,2.117638884730217,11,0.8100013732910156,-1.6049995422363281,-2.7950000762939453,-4.305000305175781,1.0200004577636719,2,0.005914634102120342,1.1562477648236893,47.20000076293945,1.1276713173764477,48.11000061035156,1.261895895586758,48.38999938964844,0.005914634102120342
6672,2019-11-07,46.79999923706055,47.13000106811523,46.72000122070313,47.099998474121094,3143500.0,-0.011406863409100021,1.277748932427718,-1.9999745689434991,67.67191000068098,78.49345727667105,1.154408584146985,-1.2109223514190788,-2.1736067408066972,-3.52862082498784,18.334343882729133,0.6199989318847585,2.515926168405059,0.7049993515014634,-3.398593086530248,4.808591789533175,-1.3467968675143922,2.756795570517319,2.4200019836425852,3.1999206542965912,-57.82316147676683,2.0517962190158556,11,1.1700019836425852,-0.7999992370605398,-2.5799989700317383,-3.7649993896484375,2.510002136230476,3,0.018803441932929932,-1.480010986328125,47.34000015258789,1.1562477648236893,47.20000076293945,1.1276713173764477,48.11000061035156,0.018803441932929932
6673,2019-11-08,47.2599983215332,47.63000106811523,46.31000137329102,46.52000045776367,5334000.0,0.00982904042674404,-1.2758693264405498,-2.466665818954007,70.58139127418502,76.69810865103997,0.7041877468176736,-1.4557253236816905,-2.6285872925537177,-3.9400165083619783,19.55517177234641,1.3199996948242045,2.73836621186976,0.9809986114501967,-2.975139170093591,4.937136392993985,-0.9970702793216972,2.9590675022220907,1.9100028991699318,42.410618492443646,-23.748659122140182,1.978068890771894,11,0.5050029754638743,-1.1999969482421875,-3.0399980545043945,-4.224998474121094,1.710002899169929,4,0.010791412491398589,1.277748932427718,46.79999923706055,-1.480010986328125,47.34000015258789,1.1562477648236893,47.20000076293945,0.010791412491398589
6674,2019-11-11,46.88000106811523,46.97999954223633,46.38999938964844,46.4000015258789,1957300.0,-0.008040568491616606,-1.3599826051132482,0.6486499025702885,66.85651820476238,74.8226144616042,1.0591817953583202,-0.8814961797729808,-2.2353108668693764,-3.5120143924710447,20.982641164322928,0.8699989318847656,2.622973985950466,0.44900131225585227,-3.3427564445170646,4.240759069028769,-1.4468775661306026,2.344880190642307,2.1756001586914238,39.041099469599196,-29.834365722786593,1.895878878386457,11,0.8850002288818501,-0.8199996948242116,-2.6600008010864187,-3.845001220703118,2.3600006103515696,0,0.023464130739306865,-1.2758693264405498,47.2599983215332,1.277748932427718,46.79999923706055,-1.480010986328125,47.34000015258789,0.023464130739306865
6675,2019-11-12,47.08000183105469,47.27999877929688,46.93000030517578,46.97999954223633,2533500.0,0.004266227781199561,-2.499971389879718,0.20833830039180157,64.5554481203196,72.3926877428487,0.8708042860832137,-0.9016892014418261,-2.427171798611411,-3.658368156232214,22.408563085051792,0.39999771118165484,2.4580468352864457,0.5055019378662138,-3.147018219699511,4.158022095431939,-1.3207581409166451,2.3317620166490727,1.8657754016113373,58.333381498714076,-6.888500959109166,1.8262600787828613,11,0.6849994659423899,-1.0200004577636719,-2.860001564025879,-2.875001907348633,2.8899993896484446,1,0.023576821420642213,-1.3599826051132482,46.88000106811523,-1.2758693264405498,47.2599983215332,1.277748932427718,46.79999923706055,0.023576821420642213
6676,2019-11-13,47.81999969482422,47.97000122070313,47.45000076293945,47.58000183105469,2009400.0,0.01571788094709503,-1.080001831054716,2.3999237078008773,54.46009725998119,68.81318133652343,-0.06405015699331784,-1.3958556632397858,-3.152519810306032,-4.341947080803173,24.025203833810682,0.8899993896484446,2.2682218774937297,1.0439998626709013,-2.400448984020045,4.4884487093618475,-0.6782245606745718,2.7662242860163744,1.0203465034668042,90.96376267065558,28.697176830657355,1.7222244233454715,11,-0.05499839782714133,-1.6299991607666016,-3.59999942779541,-3.614999771118164,2.6399993896484375,2,0.0020911433450283567,-2.499971389879718,47.08000183105469,-1.3599826051132482,46.88000106811523,-1.2758693264405498,47.2599983215332,0.0020911433450283567
6677,2019-11-14,47.36999893188477,47.5099983215332,47.11000061035156,47.45000076293945,1498700.0,-0.009410304596638275,3.0000381475547417,-0.3333439298089159,47.663555289094354,65.31698305396024,0.14049082762947762,-0.7280017625027924,-2.6740981419921113,-3.836134289113488,25.974768676920267,0.7099990844726562,2.105372923849437,0.43199920654297586,-2.785771466202654,3.6497698792886055,-1.176886129829839,2.0408845429157907,1.3691334734062508,63.85528048368527,5.949934812487868,1.608885336372815,11,0.06000137329100852,-1.1799983978271555,-3.3099985122680735,-3.164999008178718,2.5200004577636648,3,0.020899339260918248,-1.080001831054716,47.81999969482422,-2.499971389879718,47.08000183105469,-1.3599826051132482,46.88000106811523,0.020899339260918248
6678,2019-11-15,47.43999862670898,47.52999877929688,46.81000137329102,46.83000183105469,2267000.0,0.0014777221110953143,-1.2153844348066427,-7.624785428190556,47.58188962835514,62.241737656136266,-0.08765599845086314,-0.5447630450237853,-2.7136329011692837,-3.8424824168143914,27.586969717390943,0.7199974060058594,1.7462066080511676,0.3234989166259723,-2.5559695147116415,3.202967347963586,-1.1162352990428346,1.7632331322947792,1.2019685373020437,66.45557090017019,10.335320217910109,1.4397342156688073,11,-0.29999732971189985,-1.059997558593743,-3.4849987030029226,-3.2349987030029226,2.4300003051757955,4,0.0394182715159106,3.0000381475547417,47.36999893188477,-1.080001831054716,47.81999969482422,-2.499971389879718,47.08000183105469,0.0394182715159106
6679,2019-11-18,47.93999862670898,48.1500015258789,47.77999877929688,47.9900016784668,1860500.0,0.010539629310159837,1.0,-0.08197264660084934,52.59258422013366,60.22231724528739,-0.6864995300441308,-0.750900397766074,-3.1464260763209566,-4.2755965210857525,29.401777970201216,0.7100028991699219,1.372551126707684,0.6124990463256736,-1.7995490982392681,3.0245471908906154,-0.5935250259567937,1.818523118608141,0.6086899056732449,84.32814363756947,28.74123973776797,1.2060240722824696,11,-0.7099971771240163,-1.5149974822997976,-4.234998703002923,-3.7349987030029226,1.9099998474121165,0,0.021485244545257576,-1.2153844348066427,47.43999862670898,3.0000381475547417,47.36999893188477,-1.080001831054716,47.81999969482422,0.021485244545257576
6680,2019-11-19,47.66999816894531,48.02999877929688,47.52999877929688,48.02000045776367,2105200.0,-0.005632049760077362,1.7027105048816917,6.999618553554086,37.92482920847314,56.65424702288727,-0.38310653778504644,-0.19558224849326677,-2.7938845046480907,-3.94423159509779,31.59644382461273,0.5,1.075025045896055,0.15499858856200888,-1.6478355317102995,1.9578327088343173,-0.7464184715741453,1.056415648698163,0.7891428770732603,64.17885803918905,13.487677636322488,0.9014170601361534,11,-0.43999671936035156,-1.2449970245361328,-3.932497978210449,-3.464998245239258,2.7700004577636648,1,0.03293483469324454,1.0,47.93999862670898,-1.2153844348066427,47.43999862670898,3.0000381475547417,47.36999893188477,0.03293483469324454
6681,2019-11-20,47.0099983215332,47.36000061035156,46.91999816894531,47.11999893188477,2265900.0,-0.013845182982240356,-2.034490016047986,0.3142854028839126,33.814083460031455,52.89226629614843,0.2516203417214342,0.6821099984167489,-2.051830469719512,-3.2265612180556147,33.358124097906405,0.75,0.8053632464573823,-0.6210012435913086,-1.8728443112542976,0.6308418240716804,-1.246922777422803,0.0049202902401859205,1.3631771375762654,14.925143691658253,-28.495580438859772,0.6259215338314938,11,0.2200031280517578,-0.5849971771240234,-3.139998435974121,-2.8049983978271484,3.0,2,0.06296539044576144,1.7027105048816917,47.66999816894531,1.0,47.93999862670898,-1.2153844348066427,47.43999862670898,0.06296539044576144
6682,2019-11-21,47.61000061035156,47.86999893188477,46.66999816894531,46.77000045776367,2394800.0,0.012763291007043653,-1.3076832788641193,-7.636322652239762,43.70968416752188,49.90652106207475,-0.2474188596550988,0.11643035061537432,-2.5546672265711052,-3.7712053335409763,33.20526836840612,1.2000007629394602,0.6375077446173023,-0.03899898529052592,-1.2780629638663044,1.2000649932852525,-0.6585309745784187,0.5805330039973668,0.6806478853251647,63.51353441210008,21.284986075103305,0.6195319892878901,11,-0.3400001525878906,-1.1749992370605469,-3.6949996948242188,-3.405000686645508,2.25,3,0.0598613408440376,-2.034490016047986,47.0099983215332,1.7027105048816917,47.66999816894531,1.0,47.93999862670898,0.0598613408440376
6683,2019-11-22,47.97000122070313,48.38999938964844,47.81000137329102,48.31000137329102,2008700.0,0.007561449395850239,1.320009765699544,-0.40476201288822483,48.88535496129423,47.90972514613385,-0.5544170215886837,-0.23182835614283448,-2.807124759451625,-4.07766322052435,32.9215076061675,0.779998779296875,0.4749452957166156,0.3060014724731488,-0.941368716189217,1.5533716611355146,-0.31768362185803056,0.9296865668043282,-1.6599998474121094,75.58151913557289,32.50951091501574,0.6236850943311822,11,-0.4400024414062571,-1.5349998474121165,-4.037500381469734,-3.7650012969970774,2.4199981689453054,4,0.04002497644541769,-1.3076832788641193,47.61000061035156,-2.034490016047986,47.0099983215332,1.7027105048816917,47.66999816894531,0.04002497644541769
6684,2019-11-25,48.77000045776367,48.93000030517578,48.599998474121094,48.77999877929688,2647000.0,0.01667707351892389,1.1290346397588138,0.02940681484143054,62.72285381482208,47.70610355663412,-1.182475909014201,-1.0029135353418184,-3.4796856243677468,-4.802158646491407,32.05940264135586,0.9599990844726491,0.3888222138687567,1.0550006866455064,-0.28699314190878056,2.3969945151997933,0.38400377236835936,1.7259976009226534,-2.418399124145502,92.92036742589198,43.245921433541625,0.6709969142771436,11,-0.970001220703125,-2.3349990844726562,-4.837499618530273,-4.565000534057617,1.3199996948242188,0,0.022554817793650317,1.320009765699544,47.97000122070313,-1.3076832788641193,47.61000061035156,-2.034490016047986,47.0099983215332,0.022554817793650317
6685,2019-11-26,48.7599983215332,48.83000183105469,48.61999893188477,48.72999954223633,1613200.0,-0.00020508788469519867,1.4705380783556137,-3.000381533763606,61.75494994789531,48.51664274418013,-1.0159422411045043,-0.9494422068971247,-3.3597214381475595,-4.714187996303764,31.67814354895322,0.21000289916991477,0.23140916721101945,0.9864986419677706,-0.43235579590507456,2.4053530798406157,0.27707142303135157,1.6959258609041896,-2.30526102905273,92.47779544464811,36.48460816819977,0.7094272189364214,11,-0.9599990844726562,-2.204998016357422,-4.762497901916504,-4.554998397827148,1.1200027465820241,1,0.02235439274218609,1.1290346397588138,48.77000045776367,1.320009765699544,47.97000122070313,-1.3076832788641193,47.61000061035156,0.02235439274218609
6686,2019-11-27,48.77000045776367,49.0,48.45000076293945,48.459999084472656,3655300.0,0.00020512995436372528,-2.3333487463442264,10.3337995930824,67.87659216817343,50.762535730744474,-0.9800812216023544,-1.032047649083168,-3.2715627604396644,-4.6439348590684375,30.595220473070476,0.5499992370605469,0.13992362551032755,1.0090007781982422,-0.36738481735267925,2.3853863737491636,0.3208079804227779,1.6971935759737065,-2.2162526447753876,90.12878276871493,26.32335709165052,0.6881927977754622,11,-0.9350013732910156,-2.0200004577636648,-4.744999885559082,-4.565000534057617,1.2999992370605469,2,0.03424232424175555,1.4705380783556137,48.7599983215332,1.1290346397588138,48.77000045776367,1.320009765699544,47.97000122070313,0.03424232424175555
6687,2019-11-29,48.47999954223633,48.61000061035156,48.349998474121094,48.349998474121094,1445300.0,-0.005946297166400383,-3.0,0.41935642650587585,61.423223916848265,52.300461762799266,-0.5767162515849762,-0.8278060289645879,-2.9182744710666597,-4.280777422120643,29.40393598419361,0.4200019836425781,0.06563183004456619,0.7464998245239229,-0.542322921906532,2.035322570954378,0.10208845130869548,1.3909111977391504,-1.779476598027344,56.30243211273539,-9.787557430721208,0.6444113732152279,11,-0.6450004577636719,-0.7149982452392507,-4.292498588562012,-4.274999618530273,1.470001220703125,4,0.03155938105906797,-2.3333487463442264,48.77000045776367,1.4705380783556137,48.7599983215332,1.1290346397588138,48.77000045776367,0.03155938105906797
6688,2019-12-02,48.38000106811523,48.68000030517578,47.90999984741211,48.66999816894531,8550200.0,-0.002062674815703769,3.96772288192949,-2.2307286011914043,64.82211919032007,53.65929898170887,-0.36806163492276056,-0.7679691897952807,-2.7732213707430304,-4.096603547369391,27.87684739273472,0.7700004577636719,0.04823380334573102,0.6470012664794851,-0.6407565988902348,1.934759131849205,0.0031223337946286733,1.2908801991643415,-1.5415095005587816,43.11937200992456,-25.301888951296036,0.6438789326848586,12,-0.545001983642571,-0.6149997711181499,-3.255000114440911,-3.6300010681152273,1.7000007629394602,0,0.03059114323194434,-3.0,48.47999954223633,-2.3333487463442264,48.77000045776367,1.4705380783556137,48.7599983215332,0.03059114323194434
6689,2019-12-03,47.88999938964844,47.97000122070313,47.5,47.540000915527344,3058500.0,-0.01012818659877468,-1.1860506378524487,-1.2069033556516982,57.570062004802985,55.84210262574552,0.12751092862252023,-0.3112526148581054,-2.223264848049837,-3.5205890963423343,26.367085586170226,0.8800010681152273,0.11007180174668463,0.16799964904785014,-1.1099197745845615,1.4459190726802618,-0.47096006276835567,0.806959360864056,-0.9218173161453791,25.999959309895832,-41.892258081496436,0.6389597118162054,12,-0.05500030517578125,-0.12499809265136008,-2.5599985122680664,-2.934999465942383,1.9599990844726562,1,0.052202965793739065,3.96772288192949,48.38000106811523,-3.0,48.47999954223633,-2.3333487463442264,48.77000045776367,0.052202965793739065
6690,2019-12-04,48.20000076293945,48.2400016784668,47.63000106811523,47.709999084472656,4901000.0,0.006473196434369166,1.1403398405868155,1.4000108991825613,53.861791927279015,58.069625788773024,-0.11108509056275295,-0.5718123598126965,-2.4878156985309516,-3.742061541152161,25.97837330895066,0.6100006103515696,0.18143666251950208,0.4280010223388686,-0.842152121998943,1.6981541666766802,-0.20707554983003718,1.0630775945077744,-1.1099096138465754,46.666717529296875,-17.550856944864776,0.6350765721689056,12,-0.3650016784667969,-0.4349994659423757,-2.2300004959106445,-2.605001449584961,1.4699974060058594,2,0.039211604973700354,-1.1860506378524487,47.88999938964844,3.96772288192949,48.38000106811523,-3.0,48.47999954223633,0.039211604973700354
6691,2019-12-05,47.61999893188477,48.09000015258789,47.5099983215332,48.06999969482422,2302400.0,-0.012033232818963735,1.3673463032596087,-0.9183657581490073,52.475242289417835,59.04357669120591,0.6308897591595084,0.03187612953735908,-1.873646435830608,-3.075685350518377,25.51662061534263,0.69000244140625,0.16360259670353372,-0.16600074768065554,-1.4222008183888946,1.0901993230275835,-0.7941007830347715,0.4620992876734604,-0.4153132517374658,10.169398377138286,-51.85943635031659,0.6281000353541178,12,0.6300010681152273,0.1450023651123047,-1.6449985504150462,-2.0249996185302805,2.5600013732910085,3,0.04745909674343207,1.1403398405868155,48.20000076293945,-1.1860506378524487,47.88999938964844,3.96772288192949,48.38000106811523,0.04745909674343207
6692,2019-12-06,47.68000030517578,47.77999877929688,47.56000137329102,47.72999954223633,2477400.0,0.0012600036673002801,1.9333435060143198,0.11110922731318787,52.38096319355992,59.4319776059021,0.6502419443847458,0.04340809171783633,-1.9022696620280897,-3.050321960689324,25.4944659361041,0.21999740600585938,0.2751969879320555,-0.14999942779540731,-1.3194349492583726,1.019436093667558,-0.7347171885268864,0.43471833293607176,-0.367595765837315,15.25425920537937,-44.30554475611058,0.584717760731481,12,0.5699996948242188,0.08500099182129617,-1.6800003051757812,-2.0600013732910156,3.1199989318847656,4,0.05012582580434666,1.3673463032596087,47.61999893188477,1.1403398405868155,48.20000076293945,-1.1860506378524487,47.88999938964844,0.05012582580434666
6693,2019-12-09,47.77000045776367,47.95000076293945,47.52999877929688,47.61999893188477,4628100.0,0.0018875870807852912,-1.545452443704695,-3.0000762951093414,48.164171603239666,57.814346249059604,0.5910426360154517,-0.006772143826509591,-1.9530736247519371,-3.0597945419813044,25.19271214331299,0.420001983642571,0.49076150143812924,-0.08549938201904439,-1.22444585085195,1.0534470868138612,-0.6549726164355008,0.483973852397412,-0.3563401907855166,36.48646558790022,-19.116596345076793,0.5694732344164534,12,0.4799995422363281,-0.004999160766594457,-1.7649993896484375,-2.145000457763672,2.7399978637695312,0,0.04563534193605978,1.9333435060143198,47.68000030517578,1.3673463032596087,47.61999893188477,1.1403398405868155,48.20000076293945,0.04563534193605978
6694,2019-12-10,47.97999954223633,48.040000915527344,47.45000076293945,47.47000122070313,3441400.0,0.004396045268166393,-1.145458076418896,3.399954224098583,53.39169165968978,56.88509532814788,0.28742271721132084,-0.13716947910215538,-2.097739276660448,-3.1774874184517046,24.9057651376019,0.5900001525878906,0.6015967534747162,0.06949977874755575,-0.973279707438607,1.1122792649337185,-0.45188996434552564,0.5908895218406371,1.0200004577636719,67.08837532714612,12.050836312185865,0.5213897430930815,12,0.24500083923339844,-0.3249988555908203,-1.8349990844726562,-2.2749996185302734,3.3500022888183594,1,0.04376828488649198,-1.545452443704695,47.77000045776367,1.9333435060143198,47.68000030517578,1.3673463032596087,47.61999893188477,0.04376828488649198
6695,2019-12-11,48.18999862670898,48.5,48.04999923706055,48.08000183105469,3233500.0,0.004376804636852638,-4.2940648490968245,0.21568070130821015,64.32035598813373,56.48995797481013,-0.013336190506251455,-0.2737836380864067,-2.20928118372931,-3.29637519715898,24.552899272645977,0.5200004577636719,0.6571293901655508,0.2239990234374929,-0.7484516165542416,1.1964496634292274,-0.26222629655837437,0.7102243434333602,0.7790013885498084,70.47603823419284,9.936402072899,0.4862253199958668,12,-0.12499809265136008,-0.5349979400634695,-1.947498321533196,-2.4849987030029226,2.6100006103515696,2,0.0344469785166599,-1.145458076418896,47.97999954223633,-1.545452443704695,47.77000045776367,1.9333435060143198,47.68000030517578,0.0344469785166599
6696,2019-12-12,47.91999816894531,48.5,47.7400016784668,48.04999923706055,1930000.0,-0.005602831821082899,-2.102071639327671,-1.1818623200971805,54.08966833345414,55.67511846554412,0.13791481994914534,0.00431374182299038,-1.8032454738431198,-2.939900280329482,23.57937849802103,0.7599983215332031,0.5380101943938982,-0.05100135803222372,-1.0213172423816346,0.9193145263171871,-0.5361593002069256,0.43415658414247815,1.0186218612670856,44.76169023909087,-14.765536653809193,0.4851579421747051,12,0.1450023651123047,-0.2649974822998047,-1.1574974060058594,-2.214998245239258,2.5300025939941406,3,0.03651920005986331,-4.2940648490968245,48.18999862670898,-1.145458076418896,47.97999954223633,-1.545452443704695,47.77000045776367,0.03651920005986331
6697,2019-12-13,48.36000061035156,48.59000015258789,48.20000076293945,48.38000106811523,1825400.0,0.009182021248310468,-1.2941130271853156,0.15384841104487038,55.03873829472642,54.58807614381149,-0.3586113597437546,-0.37704890279117365,-2.122183938571027,-3.286319266343753,23.0008848558474,0.6700019836425781,0.43107217875069637,0.339500999450685,-0.6023115095076719,1.281313508409042,-0.13140525502848988,0.8104072539298599,0.5488470345153758,79.82459075638126,21.40577209589668,0.4709062544791775,12,-0.3400001525878906,-0.7049999237060547,-1.4174995422363281,-2.655000686645508,1.8400001525878906,4,0.037634401816666774,-2.102071639327671,47.91999816894531,-4.2940648490968245,48.18999862670898,-1.145458076418896,47.97999954223633,0.037634401816666774
6698,2019-12-16,49.31000137329102,49.599998474121094,49.18999862670898,49.47999954223633,3149800.0,0.019644349688782148,1.0000186084594402,8.499713904255955,56.71640941259542,54.493225855788424,-1.2994717089195476,-1.2435268645548447,-2.9420989682795167,-4.173146423553504,23.069107566480223,1.2399978637695312,0.30498783393896645,1.1960016250610437,0.13330503533799742,2.25869821478409,0.6646533301995206,1.7273499199225668,-1.8600006103515696,86.51174839294652,31.11637249208988,0.5313482948615215,12,-0.7850017547607493,-1.355001449584968,-2.325000762939453,-3.605001449584968,-0.030002593994140625,0,0.03021695036043104,-1.2941130271853156,48.36000061035156,-2.102071639327671,47.91999816894531,-4.2940648490968245,48.18999862670898,0.03021695036043104
6699,2019-12-17,48.97000122070313,49.13999938964844,48.88999938964844,49.04999923706055,1405000.0,-0.006895156015389037,-1.0833187634109513,0.4705816354007498,52.41382092361074,54.33234018871418,-0.8830216142078697,-0.8668487880604445,-2.477472669119628,-3.784880450664126,22.56170038906875,0.42000198364258523,0.23381781240374266,0.8045013427734418,-0.3206845891831165,1.92968727473,0.2419083767951662,1.3670943087517173,-1.4770005035400473,66.12912157215058,14.787255372843127,0.5625929659782785,12,-0.44500160217285867,-0.9750022888183665,-2.057499885559089,-3.2650012969970774,-0.06999969482423296,1,0.03144776521220516,1.0000186084594402,49.31000137329102,-1.2941130271853156,48.36000061035156,-2.102071639327671,47.91999816894531,0.03144776521220516
6700,2019-12-18,49.2400016784668,49.27000045776367,48.849998474121094,48.97000122070313,3365900.0,0.005513588953097948,1.5454818685193106,-3.3750894091843224,55.09761801129682,54.62371526892296,-1.1063257897447727,-1.0679522040260352,-2.604244935581093,-4.018606152426095,22.369133714086697,0.4200019836425781,0.15651044059559638,0.9960016250610337,-0.20043982548276773,2.192443075604835,0.397780899789133,1.5942223503329345,-1.704861006164549,80.64530022334476,32.79654994536554,0.5982207252718995,12,-0.7150020599365234,-1.1050033569335938,-2.327500343322754,-3.535001754760742,0.3599967956542969,2,0.042445168183287585,-1.0833187634109513,48.97000122070313,1.0000186084594402,49.31000137329102,-1.2941130271853156,48.36000061035156,0.042445168183287585
6701,2019-12-19,49.97000122070313,50.13000106811523,49.18000030517578,49.29999923706055,4377300.0,0.014825335445826537,-1.0879141148014315,2.4814846211447814,64.75247180715951,55.99832733710069,-1.6404303136982605,-1.649390753245477,-3.1911862442934122,-4.699255189115874,23.11170625063605,0.950000762939446,0.1786302090628027,1.5780010223388743,0.29509875475270064,2.860903289925048,0.9365498885457839,2.2194521561319647,-2.3935633923645057,91.7098537765504,43.0744073741442,0.6414511337930877,12,-1.1800003051757884,-1.5700016021728587,-3.057499885559089,-4.265001296997077,-0.31000137329102273,3,0.016609925877158815,1.5454818685193106,49.2400016784668,-1.0833187634109513,48.97000122070313,1.0000186084594402,49.31000137329102,0.016609925877158815
6702,2019-12-20,50.459999084472656,51.22999954223633,50.33000183105469,50.540000915527344,4715100.0,0.009805840540314303,-4.2941612063549055,-0.11940536447331586,69.11760684120307,58.32648680798551,-1.8937645176437243,-2.0184113103458543,-3.535929991516227,-5.129366988478736,23.76260251762259,1.259998321533196,0.22328554855673133,1.9254989624023438,0.3984306975639882,3.4525672272406993,1.1619648299831695,2.689033094821518,-2.7814187265429666,67.64705410937277,17.557334671073562,0.7635341324191762,12,-1.1199989318847656,-1.510000228881836,-3.4824981689453125,-4.754999160766602,-1.3699989318847656,4,-0.0001981435139637444,-1.0879141148014315,49.97000122070313,1.5454818685193106,49.2400016784668,-1.0833187634109513,48.97000122070313,-0.0001981435139637444
6703,2019-12-23,49.88999938964844,50.40999984741211,49.7599983215332,50.4000015258789,3189900.0,-0.011296070256957558,1.4528415961305925,6.374880793438782,68.11592800731988,59.9625130688333,-1.1079285920576822,-1.3672969966372222,-2.8236601509745753,-4.5116083946951875,23.80524666495268,0.7000007629394531,0.3159530445697243,1.2594993591308565,-0.3569361386191616,2.8759348568808747,0.45128161025584745,2.0677171080058656,-1.998333880660347,43.6974978482232,-9.049481768036394,0.8082177488750106,12,-0.404998779296875,-0.9400005340576172,-3.0799989700317383,-4.184999465942383,-1.1899986267089844,0,0.006213697676559438,-4.2941612063549055,50.459999084472656,-1.0879141148014315,49.97000122070313,1.5454818685193106,49.2400016784668,0.006213697676559438
6704,2019-12-24,49.86999893188477,49.91999816894531,49.599998474121094,49.790000915527344,755800.0,-0.00040089112063235177,2.5556214898802585,-0.15685819857287653,65.96555542102433,60.145313005821144,-0.8846703484540015,-1.328789782241472,-2.667070457726446,-4.447951264034579,23.42036008000408,0.31999969482421875,0.4175195064372872,1.1844989776611428,-0.5241477621808599,2.8931457175031454,0.330175607740145,2.0388223475821405,-1.778033380901789,42.85714285714315,-10.218638831802316,0.8543233699209999,12,-0.38499832153321023,-0.9200000762939524,-3.1099977493286204,-4.164999008178718,-1.3600006103515696,1,-0.011830763289041646,1.4528415961305925,49.88999938964844,-4.2941612063549055,50.459999084472656,-1.0879141148014315,49.97000122070313,-0.011830763289041646
6705,2019-12-26,49.849998474121094,49.95000076293945,49.77000045776367,49.849998474121094,1013100.0,-0.00040105189877781555,-1.250059606122741,0.0,73.87578795520064,62.34377074157076,-0.6754687569055875,-1.2890316004513522,-2.519824993771266,-4.3724709182329775,23.022320537002994,0.18000030517578125,0.5516054454197032,1.1099985122680636,-0.6764181755502392,2.8964152000863663,0.21679016835891218,2.003206856177215,-1.5697508836629126,32.68284967295937,-24.753690944603562,0.8932083439091529,12,-0.13499832153320312,-0.8999996185302734,-3.0224971771240234,-4.144998550415039,-1.0900001525878906,3,-0.019057110879057926,2.5556214898802585,49.86999893188477,1.4528415961305925,49.88999938964844,-4.2941612063549055,50.459999084472656,-0.019057110879057926
6706,2019-12-27,50.43999862670898,50.65999984741211,50.29999923706055,50.56999969482422,1636200.0,0.011835509942777156,1.3225742939764966,-100.0,76.53844150566083,64.7326266538968,-0.9727052984388393,-1.8419421229266035,-2.959560902633946,-4.903955107838328,22.99248595465846,0.8100013732910156,0.6697129943408271,1.6164987564086815,-0.325190822743437,3.5581883355608,0.6456539668326258,2.587343545984737,-1.9827659191441072,51.533717923214205,-10.774342726260102,0.9708447895760588,12,-0.39999961853026633,-1.489999771118157,-3.612497329711907,-4.734998703002923,-0.7099990844726491,4,-0.016653453121687534,-1.250059606122741,49.849998474121094,2.5556214898802585,49.86999893188477,1.4528415961305925,49.88999938964844,-0.016653453121687534
6707,2019-12-30,50.0099983215332,50.84000015258789,49.81000137329102,50.83000183105469,1960300.0,-0.008524986456841077,1.4523776004650129,6.30766747850548,70.21658387719165,66.23264603885194,-0.3174191246007467,-1.3612321116797332,-2.392155769747987,-4.422135337298698,22.854658009547137,1.029998779296868,0.7211302492863183,1.1099985122680636,-0.8942597854916201,3.1142568100277472,0.10786936338822528,2.112127661147902,-1.3863996038880444,33.06445906743083,-31.16691092731918,1.0021291488798412,12,0.030000686645507812,-1.0599994659423828,-3.182497024536133,-4.304998397827148,0.02000045776367898,0,-0.006998570003358573,1.3225742939764966,50.43999862670898,-1.250059606122741,49.849998474121094,2.5556214898802585,49.86999893188477,-0.006998570003358573
6708,2019-12-31,49.86000061035156,49.93999862670898,49.68000030517578,49.77000045776367,1750000.0,-0.002999354453428471,1.0800183108263375,-0.10975581389939477,67.15329584998503,67.87036547511575,-0.09074193732085689,-1.1538289011569205,-2.0952812991204723,-4.224177100889229,23.210339825236016,0.3299980163574219,0.8570074834953303,0.8860008239746122,-1.146507437402839,2.9185090853520634,-0.13025330671410984,1.9022549546633343,-1.0800178432309337,20.967885829957023,-41.12985103019754,1.0162541306887254,12,0.17999839782714844,-0.5200004577636719,-3.0074996948242188,-4.125,-0.45999908447266336,1,-0.015443250066944691,1.4523776004650129,50.0099983215332,1.3225742939764966,50.43999862670898,-1.250059606122741,49.849998474121094,-0.015443250066944691
6709,2020-01-02,50.38999938964844,50.4900016784668,50.13000106811523,50.29999923706055,3587300.0,0.010629738724608817,1.4827223340305398,1.0,68.9655263131934,69.41124417532649,-0.44491928642516854,-1.5672864060632037,-2.4643807918673417,-4.71270585393745,24.224479310510304,0.6300010681152344,0.984087290890912,1.2909996032714872,-0.7681353567006894,3.350134563243664,0.26143212328539533,2.320567083257579,-1.4630156160208685,61.20682567817762,0.1619110220966462,1.0295674799860897,1,-0.1849994659423828,-1.0499992370605469,-3.407499313354492,-4.654998779296875,-0.4799995422363281,3,-0.033538373629275364,1.0800183108263375,49.86000061035156,1.4523776004650129,50.0099983215332,1.3225742939764966,50.43999862670898,-0.033538373629275364
6710,2020-01-03,50.09000015258789,50.38000106811523,49.83000183105469,49.88000106811523,1208700.0,-0.005953547146146154,-2.5484101201023366,2.3333192048489746,68.61065799297131,69.83993152930557,-0.01303919393132702,-1.1788747076026027,-2.0100983767022456,-4.366013531119663,24.912289460140936,0.55999755859375,1.034389397899531,0.8965003967285128,-1.1623931394417824,2.955393932898808,-0.13294637135663123,1.9259471648136568,-1.024835432843794,35.34481908138132,-26.61308467272613,1.0294467680851467,1,0.3249988555908203,-0.75,-2.9724998474121094,-4.354999542236328,-0.3100013732910085,4,-0.03154325865924468,1.4827223340305398,50.38999938964844,1.0800183108263375,49.86000061035156,1.4523776004650129,50.0099983215332,-0.03154325865924468
6711,2020-01-06,49.88000106811523,50.22000122070313,49.7400016784668,50.040000915527344,1992300.0,-0.004192435293131291,-1.1818229107965261,-0.761907356948237,63.57144560134327,69.22369139154337,0.2043392546315701,-0.83362086562596,-1.669898550924195,-4.11805203225375,25.74336952086481,0.47999954223633523,1.133746709881862,0.5735012054443303,-1.36640932119505,2.5134117320837106,-0.3964540578753599,1.5434564687640204,-0.6849462590215936,17.241447348948867,-40.70260889105211,0.9699552633196913,1,0.3399982452392649,-0.5400009155273366,-2.702501296997063,-4.145000457763665,-0.29999923706053977,0,-0.02245394391737421,-2.5484101201023366,50.09000015258789,1.4827223340305398,50.38999938964844,1.0800183108263375,49.86000061035156,-0.02245394391737421
6712,2020-01-07,50.06999969482422,50.29999923706055,49.86999893188477,50.13999938964844,1871900.0,0.0038091143271936634,1.205133221174501,0.4374985098824401,57.851234458434256,68.08316988611163,-0.05229829365040217,-0.8805314439977607,-1.8073333007352588,-4.251832515918814,26.642719153492965,0.43000030517577414,1.2108484874473646,0.6439998626708956,-1.164010231212778,2.452009956554569,-0.26000518427094477,1.548004909612736,-0.7528482017420259,48.14799116498773,-5.927053756441623,0.9040050469418381,1,0.14999961853027344,-0.7299995422363281,-2.7775001525878906,-4.334999084472656,-0.7399978637695312,1,-0.0067904963982461375,-1.1818229107965261,49.88000106811523,-2.5484101201023366,50.09000015258789,1.4827223340305398,50.38999938964844,-0.0067904963982461375
6713,2020-01-08,49.95000076293945,50.16999816894531,49.75,49.86999893188477,1869000.0,-0.002396623379591678,-1.6249910592947572,-1.1428882833786451,60.60607561867151,67.48767213029464,0.08616842950969072,-0.6206599832748481,-1.6486210045834042,-4.0816503192058775,27.363256139368286,0.4199981689453125,1.1709667339445673,0.41500091552734375,-1.2279681782004417,2.057970009255129,-0.40648363133654897,1.2364854623912365,-0.5180783869080088,27.9998779296875,-23.536255359980913,0.8214845468638915,1,0.3099994659423828,-0.6100006103515625,-2.15000057220459,-4.215000152587891,-2.1000022888183594,2,0.0016015618645752738,1.205133221174501,50.06999969482422,-1.1818229107965261,49.88000106811523,-2.5484101201023366,50.09000015258789,0.0016015618645752738
6714,2020-01-09,50.08000183105469,50.18000030517578,49.83000183105469,50.02999877929688,1959000.0,0.0026026239465384293,1.79998779296875,0.6250238413121926,59.37501862648512,65.87647553821515,-0.012193280015708297,-0.6168960891419459,-1.740178991671705,-4.162757443566974,28.03681758555966,0.34999847412109375,1.0567315148677068,0.44000186920165874,-1.0453937779975746,1.925397516400892,-0.3026959543979615,1.182699692801279,-0.5401948250509534,53.12507450587761,5.053313215100275,0.7426978235996171,1,0.17999839782714844,-0.7400016784667969,-2.280001640319824,-4.345001220703125,-0.970001220703125,3,-0.01357828035769193,-1.6249910592947572,49.95000076293945,1.205133221174501,50.06999969482422,-1.1818229107965261,49.88000106811523,-0.01357828035769193
6715,2020-01-10,49.849998474121094,50.099998474121094,49.79999923706055,49.86999893188477,1872900.0,-0.004592718620688441,-4.000031789426837,-0.39998474214240215,48.49242618840399,62.7602516140755,0.24340691431987693,-0.2699960656106555,-1.468454537304531,-3.885978560430111,28.287566285251977,0.2999992370605469,0.9796648289996881,0.12699851989746236,-1.1936246675232027,1.4476217073181274,-0.5333130738128702,0.7873101136077949,-0.20877991594340273,19.642370572207085,-21.963099114434357,0.6603115937103313,1,0.4100017547607422,-0.5099983215332031,-2.0499982833862305,-4.114997863769531,-0.539997100830071,4,0.0012036384178057968,1.79998779296875,50.08000183105469,-1.6249910592947572,49.95000076293945,1.205133221174501,50.06999969482422,0.0012036384178057968
6716,2020-01-13,49.66999816894531,49.75,49.41999816894531,49.47999954223633,2395900.0,-0.0036108387298994238,-1.1290346397588138,-9.499713904249916,39.23703937767394,59.318080003017975,0.33826881574277223,0.050416947030200276,-1.294064792327731,-3.662967989590449,28.79665540160097,0.43000030517578125,0.9178072208992702,-0.14050178527831747,-1.154413996416622,0.8734104258599871,-0.6474578908474697,0.3664543202908348,1.5600013732910156,28.40905642710686,-9.493273016149026,0.5069561055691536,1,0.2850017547607422,-0.3299980163574219,-1.8699979782104492,-3.93499755859375,-0.7299995422363352,0,0.0022146288384674584,-4.000031789426837,49.849998474121094,1.79998779296875,50.08000183105469,-1.6249910592947572,49.95000076293945,0.0022146288384674584
6717,2020-01-14,50.18000030517578,50.2400016784668,49.63999938964844,49.77000045776367,2230800.0,0.01026781065092397,1.2641484989599603,2.157909530788845,54.01663249994717,57.85845074190266,-0.16213251446862387,-0.3333345314411673,-1.8041892220737736,-4.139331280698997,29.419354566660637,0.6000022888183594,0.8331618036618167,0.27850036621093466,-0.48239212703565926,1.0393928594575286,-0.10194588041235875,0.6589466128342281,1.0137992095947297,92.6827906717095,53.22030517847323,0.38044624662329535,1,-0.22500038146972656,-0.8400001525878906,-2.172499656677246,-4.444999694824219,-0.01000213623046875,1,-0.011956924481309916,-1.1290346397588138,49.66999816894531,-4.000031789426837,49.849998474121094,1.79998779296875,50.08000183105469,-0.011956924481309916
6718,2020-01-15,50.79999923706055,51.06999969482422,50.52999877929688,50.540000915527344,2489400.0,0.01235549876672315,-2.857113663301735,0.6341424836479684,61.045136667675365,56.978407447956215,-0.7093679020602295,-0.8811606665540523,-2.3964762773172694,-4.72158495103259,29.421481263260308,0.8899993896484375,0.682139030867738,0.8239994049072266,0.01660289518143543,1.6313959146330177,0.420301150044331,1.2276976597701221,0.35832425079345853,83.63635102580582,42.76075191396835,0.4036982548628953,1,-0.5550003051757812,-1.4599990844726562,-2.7924985885620117,-5.064998626708984,-3.2099990844726562,2,-0.028936957245728423,1.2641484989599603,50.18000030517578,-1.1290346397588138,49.66999816894531,-4.000031789426837,49.849998474121094,-0.028936957245728423
6719,2020-01-16,50.5099983215332,50.61000061035156,50.22000122070313,50.58000183105469,3078300.0,-0.0057086795252504485,4.99994131283184,-0.26924600554601874,57.36607047824218,55.72900883520853,-0.44762792191674805,-0.495263951852408,-2.0725353837044906,-4.381889216013725,29.69901299885957,0.5799980163574148,0.5837945305643757,0.45699863433837606,-0.23140378247433802,1.1454010511510901,0.11279742593201547,0.8011998427447367,0.6135586599426262,66.06055421720173,23.15107251276025,0.34420120840635726,1,-0.2649993896484375,-1.1699981689453125,-2.502497673034668,-4.774997711181641,-3.4299964904785156,3,-0.052662837770836135,-2.857113663301735,50.79999923706055,1.2641484989599603,50.18000030517578,-1.1290346397588138,49.66999816894531,-0.052662837770836135
6720,2020-01-17,51.33000183105469,51.54999923706055,51.15999984741211,51.43999862670898,2685900.0,0.01623447904910935,1.363646872507427,1.5713040161298097,59.448011215689064,55.270849459024724,-1.1993656849814798,-1.212844858093895,-2.819034130610909,-5.150916901197064,30.138780689662326,1.0400009155273438,0.5388938632201317,1.1725021362304702,0.37746772494800496,1.9675365475129354,0.7749849305892411,1.5700193418716992,-1.910003662109375,89.67148846547164,45.87616009874213,0.3975172056412314,1,-0.8450031280517578,-1.6850013732910156,-3.3900012969970703,-5.595001220703125,-3.7600021362304688,4,-0.043249583898514965,4.99994131283184,50.5099983215332,-2.857113663301735,50.79999923706055,1.2641484989599603,50.18000030517578,-0.043249583898514965
6721,2020-01-21,50.79999923706055,51.040000915527344,50.47999954223633,50.47999954223633,1964100.0,-0.010325395968980633,-2.5000119209403238,-2.9091728801805243,58.21205887158043,55.31094106048541,-0.5868510063602699,-0.6508416515863971,-2.224683230753236,-4.57330125071055,29.580231730415395,0.8500022888183594,0.42076017642450125,0.6009996414184542,-0.23824610961149517,1.4402453924484035,0.1813767659034795,1.0206225169334289,-1.3374010467529303,60.73298115619289,14.936665110483254,0.4196228755149757,1,-0.3150005340576172,-1.154998779296875,-2.9399986267089844,-5.064998626708984,-5.729999542236328,1,-0.02933066705013876,1.363646872507427,51.33000183105469,4.99994131283184,50.5099983215332,-2.857113663301735,50.79999923706055,-0.02933066705013876
6722,2020-01-22,50.45000076293945,51.0,50.33000183105469,51.0,1924000.0,-0.006889733846014656,1.436360357611025,-1.7187492549412298,55.88821808164354,54.78673466748231,-0.19811461418208864,-0.31793112692113823,-1.7956682340376915,-4.1759641658618065,28.205806728288106,0.6699981689453125,0.31466028879590624,0.25150108337402344,-0.5871017207869826,1.0901038875350295,-0.16780031870647605,0.6708024854545229,-0.9456545516967765,17.293224456547797,-30.336551555742354,0.4193014020805024,1,0.03499794006347656,-0.5750007629394531,-2.5900001525878906,-4.715000152587891,-6.650001525878906,2,-0.029930666271460682,-2.5000119209403238,50.79999923706055,1.363646872507427,51.33000183105469,4.99994131283184,50.5099983215332,-0.029930666271460682
6723,2020-01-23,50.20000076293945,50.349998474121094,49.9900016784668,50.33000183105469,1560800.0,-0.0049554013125734375,3.235397078293652,0.23636590626929024,47.99156090239632,53.52190603147243,0.10178055274533904,-0.045867456022364195,-1.4827569979516113,-3.8894983171654616,27.400168388355155,0.45999908447265625,0.25700256329419346,-0.013998985290527344,-0.8399573672861749,0.8119593967051202,-0.4269781762883511,0.3989802057072964,-0.6547414911804168,13.46150084119097,-31.110357745937385,0.41297919099782343,1,0.28499794006347656,-1.9073486328125e-06,-2.3625001907348633,-4.465000152587891,-4.33000183105468,3,-0.0005976612258598024,1.436360357611025,50.45000076293945,-2.5000119209403238,50.79999923706055,1.363646872507427,51.33000183105469,-0.0005976612258598024
6724,2020-01-24,49.27999877929688,50.61999893188477,49.20000076293945,50.52000045776367,4466500.0,-0.018326732463354256,-1.0285721292312657,9.538396079697119,42.42990774153949,52.84829287070972,1.0017084708263937,0.8723950011836621,-0.49698686677377424,-2.9317828647255553,26.440772343911235,1.4199981689453196,0.20843897548459012,-0.9045009613037038,-1.819533393408392,0.010531470800984266,-1.3620171773560514,-0.44698474525135623,2.2700004577636648,3.4041731191910016,-40.58603517726364,0.4575162160523449,1,1.095001220703118,0.9200000762939382,-1.039999008178718,-3.0900001525878977,-3.7599983215332102,4,-0.03429380415120831,3.235397078293652,50.20000076293945,1.436360357611025,50.45000076293945,-2.5000119209403238,50.79999923706055,-0.03429380415120831
6725,2020-01-27,48.9000015258789,49.06999969482422,48.61000061035156,48.90999984741211,2265600.0,-0.0077109834178328285,1.7878899973412556,0.008063151612482281,41.123205557287086,53.05786689066674,1.3776519789939101,1.2412091240641772,-0.06072867919005631,-2.5197310759108333,25.36333867435292,0.6699981689453196,0.14263452913797892,-1.2369983673095746,-2.3101168458157986,-0.16387988880335058,-1.773557606562683,-0.7004391280564661,2.6029977416992267,11.934192555846554,-33.97558268095834,0.5365592392531109,1,1.1799983978271555,1.1799983978271555,-0.6400022506713796,-2.650001525878899,-0.3000030517578054,0,-0.037218806503738655,-1.0285721292312657,49.27999877929688,3.235397078293652,50.20000076293945,1.436360357611025,50.45000076293945,-0.037218806503738655
6726,2020-01-28,49.599998474121094,49.709999084472656,49.31000137329102,49.5,1765400.0,0.014314865570540736,1.4999880790596318,-10.001526135055846,46.102813257166,52.17855364146883,0.7450291318404751,0.5007273703523936,-0.7190266817293605,-3.184395312214477,23.784310793285023,0.8099975585937571,0.08928513814176142,-0.4950014114379897,-1.5838252873970262,0.5938224645210468,-1.039413349417508,0.049410526541528554,1.7872808471679704,41.42251533859836,-4.030471923169031,0.5444119379795189,1,0.48000144958496094,0.48000144958496094,-1.2699995040893555,-3.3499984741210938,-1.2199974060058665,1,-0.04092739600296624,1.7878899973412556,48.9000015258789,-1.0285721292312657,49.27999877929688,3.235397078293652,50.20000076293945,-0.04092739600296624
6727,2020-01-29,49.65999984741211,50.11000061035156,49.63000106811523,50.09000015258789,4044800.0,0.0012097051438886286,1.0425459385754474,-4.300068665598535,47.571185212542865,50.68144792423189,0.6744324016146876,0.4354882662184849,-0.7212650570982078,-3.199095388342606,22.926211172861926,0.5100021362304688,0.1136868168657088,-0.4175001144409194,-1.5231961445061302,0.6881959156242914,-0.9703481294735283,0.13534790059168955,1.6161883254394525,52.23881163540555,4.389005866130397,0.5528480150326072,1,0.4200000762939453,0.4200000762939453,-1.0649995803833008,-3.144998550415039,-2.1399993896484375,2,-0.09242851725113499,1.4999880790596318,49.599998474121094,1.7878899973412556,48.9000015258789,-1.0285721292312657,49.27999877929688,-0.09242851725113499
6728,2020-01-30,49.09000015258789,49.38999938964844,48.93999862670898,49.36999893188477,5974200.0,-0.01147804463503077,1.8125074505877468,0.651159489718084,42.2776870226055,49.00496087360559,1.0911008681359533,0.9959042181850464,-0.10119150735785354,-2.5863297196840733,21.947705408830732,0.7200012207031321,0.18231153107425513,-0.9489997863769517,-2.1371325538058557,0.23913298105195224,-1.5430661700914001,-0.3549334026625033,2.079540517763668,23.88059418229705,-22.339347061225336,0.5940663837144509,1,0.9899997711181641,0.9899997711181641,0.054999351501464844,-1.8950004577636719,-3.8600006103515625,3,-0.10776127315307149,1.0425459385754474,49.65999984741211,1.4999880790596318,49.599998474121094,1.7878899973412556,48.9000015258789,-0.10776127315307149
6729,2020-01-31,48.70000076293945,49.18000030517578,48.47000122070313,49.18000030517578,4129300.0,-0.00794457910849844,1.9583323399216102,1.7142915531334715,41.24811950621472,46.982750683663994,1.3380632608412952,1.3205043826792888,0.319263364090439,-2.1403888562320645,20.622838882964757,0.7099990844726491,0.1358488895701555,-1.2544992446899386,-2.5709774739088047,0.06197898452892758,-1.9127383592993752,-0.5962601300805019,2.3671583050121043,14.024367550870029,-34.088615741041664,0.6582391146094336,1,1.0550003051757812,1.3099994659423828,0.5174989700317383,-1.5050010681152344,-1.799999237060554,4,-0.05811091964516568,1.8125074505877468,49.09000015258789,1.0425459385754474,49.65999984741211,1.4999880790596318,49.599998474121094,-0.05811091964516568
6730,2020-02-03,48.5099983215332,48.93000030517578,48.45000076293945,48.61999893188477,1990900.0,-0.0039014874420872925,-3.1739865985537055,0.22916815678422195,41.1854190568894,45.09090181536499,1.2136045134470095,1.4609726918002082,0.546845621841058,-1.8865192977273324,19.642943344091496,0.4799995422363281,-0.01115347273727707,-1.3655015945434599,-2.8291452418967395,0.0981420528098198,-2.0973234182200997,-0.63367977086682,2.401331275583452,3.6143110908886174,-45.04993312441077,0.7318218236766393,2,1.2150020599365234,1.4900016784667969,0.7075014114379883,-1.1249980926513672,-3.9299964904785156,0,-0.061636734018238326,1.9583323399216102,48.70000076293945,1.8125074505877468,49.09000015258789,1.0425459385754474,49.65999984741211,-0.061636734018238326
6731,2020-02-04,48.7599983215332,49.09000015258789,48.72000122070313,48.7599983215332,1698800.0,0.005153576760464018,-8.2506437768255,-0.0,38.76581332982448,43.188412398496205,0.7194574773199776,1.18343817108277,0.35938229743896244,-2.0678356042820027,18.673403461548933,0.5800018310546875,-0.12669543144760098,-1.0595014572143526,-2.6057909848133107,0.4867880703846055,-1.8326462210138317,-0.2863566934148736,1.954424968849274,18.67455343908778,-23.412807906276278,0.7731447637994777,2,0.7750015258789062,1.2400016784667969,0.5725011825561523,-1.3299980163574219,-8.0,1,-0.003281375162423883,-3.1739865985537055,48.5099983215332,1.9583323399216102,48.70000076293945,1.8125074505877468,49.09000015258789,-0.003281375162423883
6732,2020-02-05,49.72999954223633,49.849998474121094,49.22999954223633,49.459999084472656,2303000.0,0.019893380928907023,1.4313763622627962,100.0,41.979019755196184,42.52035227102952,-0.40612484139010263,0.19674624734690838,-0.5548642044002037,-2.9596219503241414,17.68510135366251,1.0900001525878906,-0.30943666663120695,-0.07250022888183594,-1.6146643794192812,1.4696639216556093,-0.8435823041505586,0.6985818463868867,0.80326994595071,91.42863370944492,52.34159684642641,0.771082075268721,2,-0.19499969482421875,0.2700004577636719,-0.2350006103515625,-2.299999237060547,-7.450000762939446,2,-0.027146561161226823,-8.2506437768255,48.7599983215332,-3.1739865985537055,48.5099983215332,1.9583323399216102,48.70000076293945,-0.027146561161226823
6733,2020-02-06,50.02999877929688,50.099998474121094,49.5,49.68999862670898,2531000.0,0.006032560623809413,1.4999960263532255,1.2592576894277077,46.40719127097304,42.96227266318881,-0.8188898684811221,-0.10219187698542243,-0.8060788350003918,-3.1767920325512264,16.901076866113062,0.5999984741210938,-0.4548824439041539,0.2234991073608441,-1.3206895258679339,1.767687740589622,-0.5485952092535484,0.9955934239752366,0.3366092108703498,95.75758836816316,57.60057311619458,0.7720943166143903,2,-0.7499980926513743,-0.029998779296882105,-0.5349998474121165,-2.599998474121101,-12.239997863769538,3,-0.05016986573607274,1.4313763622627962,49.72999954223633,-8.2506437768255,48.7599983215332,-3.1739865985537055,48.5099983215332,-0.05016986573607274
6734,2020-02-07,49.4000015258789,49.91999816894531,49.36999893188477,49.88999938964844,1995500.0,-0.012592389941825988,1.0000138717418487,-1.4411695407779341,35.13096347881698,42.29646798780324,-0.19006774864399034,0.4998784327290906,-0.15940207762815817,-2.462636636878031,16.014163369259798,0.6599998474121094,-0.5898627621475754,-0.37249813079834837,-1.921268803379128,1.1762725417824313,-1.1468834670887347,0.40188720549203794,0.8132778861101073,57.575883681626806,24.86375049019687,0.7743853362903895,2,-0.12000083923339133,0.5999984741211009,0.28999805450440164,-1.960000991821282,-8.470001220703118,4,-0.08441299301292648,1.4999960263532255,50.02999877929688,1.4313763622627962,49.72999954223633,-8.2506437768255,48.7599983215332,-0.08441299301292648
6735,2020-02-10,49.90999984741211,49.93999862670898,49.349998474121094,49.4900016784668,1983200.0,0.0103238523437299,1.4583558508440524,-0.8571428571428447,43.12209991332909,41.9652776162658,-0.6053949922464383,-0.005685768217020382,-0.6461283268349476,-2.894556486777148,15.11887200659769,0.5900001525878835,-0.6555997083541385,0.13450012207031392,-1.4151348474884458,1.6841350916290736,-0.6403173627090695,0.9093176068496973,0.18999862670898438,86.23195616959397,54.70700558949114,0.7748174847793816,2,-0.6299991607666016,0.09000015258789062,-0.13749980926513672,-2.469999313354492,-10.549999237060547,0,-0.060308521954228866,1.0000138717418487,49.4000015258789,1.4999960263532255,50.02999877929688,1.4313763622627962,49.72999954223633,-0.060308521954228866
6736,2020-02-11,49.77999877929688,49.97999954223633,49.540000915527344,49.93999862670898,1848800.0,-0.0026047098479798914,2.6666295795915125,-0.3809536784740806,44.6399808593634,41.63958824369031,-0.4997274177292823,0.1401651500865171,-0.49420843852371377,-2.693465752342213,14.786161446182394,0.4399986267089844,-0.6196221379099924,-0.0010009765624943157,-1.5498399451925025,1.5478379920675138,-0.7754204608774984,0.7734185077525098,-1.329998016357429,63.21838072479419,28.65835473105706,0.774419484315004,2,-0.5049991607666087,0.2200012207031179,0.09750080108641868,-2.339998245239265,-9.649997711181655,1,-0.1044595635949439,1.4583558508440524,49.90999984741211,1.0000138717418487,49.4000015258789,1.4999960263532255,50.02999877929688,-0.1044595635949439
6737,2020-02-12,49.58000183105469,49.79999923706055,49.36000061035156,49.75,2483000.0,-0.00401761657586408,2.259289609765746,1.062489569177311,45.0000030763722,41.942067805219935,-0.34896941392482006,0.30873602798314437,-0.26481570687387546,-2.439426243234159,13.850236796684499,0.4399986267089844,-0.544956777459511,-0.1709980010986314,-1.7105115288435968,1.368515526646334,-0.9407547649711105,0.5987587627738478,-1.0994010925292983,30.6671142578125,-6.290674838814503,0.7697567638724813,2,-0.30500221252441406,0.4199981689453125,0.1999979019165039,-2.0200023651123047,-10.160003662109375,2,-0.1778943764378207,2.6666295795915125,49.77999877929688,1.4583558508440524,49.90999984741211,1.0000138717418487,49.4000015258789,-0.1778943764378207
6738,2020-02-13,49.33000183105469,49.75,48.77999877929688,48.81000137329102,2807500.0,-0.005042355602403625,-2.3447992370680306,-3.05885916883579,50.452107882294605,42.96473318033993,-0.06855417431503241,0.46689903279946066,0.015504874984884509,-2.1453900393195653,12.079686120626667,0.9700012207031179,-0.5582904476212178,-0.3474981307983427,-1.814810674677652,1.1198144130809666,-1.081154402738001,0.3861581411413155,-0.8194131164550811,45.833558506292334,4.440141705390644,0.7336562719396554,2,-0.05500221252441406,0.6699981689453125,0.4499979019165039,-1.575002670288086,-10.550003051757805,3,-0.14291511838784532,2.259289609765746,49.58000183105469,2.6666295795915125,49.77999877929688,1.4583558508440524,49.90999984741211,-0.14291511838784532
6739,2020-02-14,47.849998474121094,48.22000122070313,47.4000015258789,48.18999862670898,6665400.0,-0.03000209410091459,3.09994373396649,-0.6538458716942329,42.081421668640274,43.06428902609002,1.4284089831606863,1.8312956176620787,1.5250528256272133,-0.6197695910854577,11.149263331263622,1.9300003051757884,-0.6285860549653464,-1.6945014953613295,-3.317993974468102,-0.07100901625455691,-2.506247734914716,-0.8827552558079432,2.1300010681152344,17.441755590088512,-26.53470305315365,0.8117462395533869,2,0.9000015258789062,1.6250019073486328,1.9500017166137695,0.9200019836425781,-6.959999084472656,4,-0.21024029006050104,-2.3447992370680306,49.33000183105469,2.259289609765746,49.58000183105469,2.6666295795915125,49.77999877929688,-0.21024029006050104
6740,2020-02-18,49.11000061035156,49.2599983215332,48.59000015258789,48.959999084472656,3927900.0,0.026332333885275228,1.977789834186701,-0.4411807604707875,46.592505581446694,43.93392149849249,0.2933126110221025,0.4178735655932613,0.2998519637217356,-1.8359449362102964,9.019416967655886,1.4099998474121094,-0.5858662348580097,-0.32349929809570455,-1.720794408059632,1.073795811868223,-1.0221468530776718,0.37514825688626274,0.8183989715576203,66.27908524080674,21.07161658375299,0.6986475549819643,2,-0.3600006103515625,0.36499977111816406,0.6899995803833008,-0.3400001525878906,-8.729999542236335,1,-0.16656485855248748,3.09994373396649,47.849998474121094,-2.3447992370680306,49.33000183105469,2.259289609765746,49.58000183105469,-0.16656485855248748
6741,2020-02-19,49.31000137329102,49.56000137329102,49.06000137329102,49.36000061035156,3269000.0,0.004072505812539262,1.222218454626302,-0.33332485631448394,47.61256216445771,44.5598706550771,0.20063312256163357,0.10595479790180207,0.15639208160099116,-1.9932254220810321,7.6187497687706305,0.5,-0.49430225209138,-0.04899864196776349,-1.289625521450077,1.19162823751455,-0.6693120817089238,0.5713147977733968,0.5678302474975538,79.58340287215225,33.8085765068255,0.620313439741158,2,-0.5600013732910227,0.16499900817870383,0.48999881744384055,-0.5400009155273509,-6.95000076293946,2,-0.20178463771710464,1.977789834186701,49.11000061035156,3.09994373396649,47.849998474121094,-2.3447992370680306,49.33000183105469,-0.20178463771710464
6742,2020-02-20,48.93999862670898,49.18000030517578,48.65999984741211,48.88000106811523,3000200.0,-0.007503604467195557,-1.0800018310547466,-1.199969481956377,48.94809661182348,44.842193470727146,0.49929574741727123,0.3763261058797127,0.577867675701313,-1.5842959880497105,6.4694101494589,0.6500015258789134,-0.388512867729915,-0.3435012817382912,-1.4843468330307061,0.7973442695541237,-0.9139240573844987,0.22692149390791627,0.8882763921814032,65.5318340751705,16.285797055411805,0.5704227756462086,2,-0.24999809265136008,0.5350017547607493,0.7075014114379954,-0.1699981689453054,-6.469997406005845,3,-0.18001630171247485,1.222218454626302,49.31000137329102,1.977789834186701,49.11000061035156,3.09994373396649,47.849998474121094,-0.18001630171247485
6743,2020-02-21,50.16999816894531,50.25,49.68000030517578,49.88000106811523,4105800.0,0.025132807044360383,1.5333276819395583,4.833481688708155,59.222060710605305,47.51898205203697,-0.7920488502055179,-0.9022976739399198,-0.5882064760782555,-2.764787466844318,5.679462942632196,1.3100013732910227,-0.24518478487534878,0.8879983901977511,-0.24784083659647393,2.023837616991976,0.320078776800635,1.4559180035948671,-2.7699966430664134,97.19291670570598,41.6949832615783,0.5679196133971133,2,-1.3449974060058594,-0.6949977874755859,-0.5224981307983398,-1.3999977111816406,-5.63999938964843,4,-0.21427148479854108,-1.0800018310547466,48.93999862670898,1.222218454626302,49.31000137329102,1.977789834186701,49.11000061035156,-0.21427148479854108
6744,2020-02-24,47.59000015258789,48.70000076293945,47.59000015258789,48.25,4537600.0,-0.05142511681322748,-2.3636389908389446,-2.2758842951289218,45.55985465856991,47.78984369039706,1.6809720988656025,1.628070175384451,2.0202851975291125,-0.13844467303454167,6.030401928251192,2.579998016357422,-0.2556754773362897,-1.6074996948242202,-2.972334369319981,-0.2426650203284595,-2.289917032072097,-0.9250823575763434,-0.13299865722657245,0.0,-59.49719251127728,0.6824173372478788,2,1.2350006103515625,1.885000228881836,2.2024993896484375,1.1800003051757812,-2.9300003051757812,0,-0.18512295324739414,1.5333276819395583,50.16999816894531,-1.0800018310547466,48.93999862670898,1.222218454626302,49.31000137329102,-0.18512295324739414
6745,2020-02-25,47.08000183105469,48.099998474121094,46.68999862670898,48.06999969482422,4347100.0,-0.01071650178394612,1.685725703905554,1.499997110077161,42.09041120788347,47.506558173565956,1.952662233302398,2.102525162777198,2.546668494829362,0.42993341482621616,6.723452304416757,1.4099998474121165,-0.3478777363063301,-2.026498031616214,-3.6857843509245356,-0.36721171230789196,-2.8561411912703747,-1.1968548719620529,3.1699981689453125,10.955141963475537,-51.487306996712746,0.8296431596541605,2,1.3899974822998047,2.039997100830078,2.7124977111816406,1.6899986267089844,-3.3000030517578054,1,-0.131478381492399,-2.3636389908389446,47.59000015258789,1.5333276819395583,50.16999816894531,-1.0800018310547466,48.93999862670898,-0.131478381492399
6746,2020-02-26,47.56999969482422,47.97999954223633,47.27000045776367,47.52000045776367,3900300.0,0.010407770703320551,-1.581818434029921,-0.05050438883794052,39.34910853044184,46.87868100179592,1.2473843053237559,1.5311499986789983,2.0877915009746886,0.020917904624923267,7.30197281164887,0.8999977111816406,-0.3002769672270631,-1.435000228881833,-3.2114007769417015,0.34140031917803526,-2.3232005029117673,-0.5467999548518989,2.6088002777099604,24.719121591285496,-32.64991990580117,0.8882002740299353,2,0.8999996185302734,1.2950000762939453,2.494999885559082,1.3600006103515625,-3.8100013732910156,2,-0.15114565215125042,1.685725703905554,47.08000183105469,-2.3636389908389446,47.59000015258789,1.5333276819395583,50.16999816894531,-0.15114565215125042
6747,2020-02-27,45.06999969482422,46.5,45.04999923706055,46.38999938964844,4055800.0,-0.05255413109182783,-1.132353106171953,-26.400396734569313,29.90275301280805,44.595419349630745,3.3976635343815644,3.867959647895546,4.57631903339869,2.5768483680269227,7.946491785678342,2.520000457763672,-0.42784881999475033,-3.705500221252443,-6.175995234089804,-1.2350052084150818,-4.940747727671123,-2.4702527148337623,5.039024250793453,0.38462413133120443,-49.97514879507412,1.235247506418679,2,2.5799999237060547,2.9549999237060547,4.994999885559082,3.8600006103515625,-1.1100006103515625,3,-0.06012866880014356,-1.581818434029921,47.56999969482422,1.685725703905554,47.08000183105469,-2.3636389908389446,47.59000015258789,-0.06012866880014356
6748,2020-02-28,43.79999923706055,44.06999969482422,42.959999084472656,43.68999862670898,5656500.0,-0.0281783995199254,2.415378475767926,-0.08333381498714523,28.42834173223126,43.07841046780752,4.247399162388945,4.976472608959966,5.7892269202396704,3.89372666361227,9.620346252000164,2.1100006103515625,-0.613980260061517,-4.711000633239749,-8.027574095302128,-1.3944271711773695,-6.369287364270939,-3.052713902208559,6.10666372021484,14.634144720533632,-33.374756268961995,1.6582867310311906,2,2.8050003051757812,2.989999771118164,6.380000114440918,5.130001068115234,0.5100021362304688,4,-0.030365252043932922,-1.132353106171953,45.06999969482422,-1.581818434029921,47.56999969482422,1.685725703905554,47.08000183105469,-0.030365252043932922
6749,2020-03-02,45.86999893188477,45.86999893188477,44.349998474121094,44.45000076293945,6134400.0,0.04726026782833226,1.1408484757309607,12.909002635593627,36.107287960302024,41.91338628768034,2.0864081594059627,2.8286098166963356,3.695972004759007,1.881041981441392,10.546580444537417,2.069999694824226,-0.7623885406212736,-2.4995008468627873,-6.017487767190133,1.0184860734645582,-4.25849430702646,-0.7405073866991145,3.619864193022451,56.61478974633016,12.885620598327016,1.7589934601636739,3,0.7350006103515554,0.9200000762939382,4.472499847412102,3.0600013732910085,-2.770000457763679,0,-0.029212997248544537,2.415378475767926,43.79999923706055,-1.132353106171953,45.06999969482422,-1.581818434029921,47.56999969482422,-0.029212997248544537
6750,2020-03-03,45.52000045776367,46.6500015258789,45.11999893188477,46.47999954223633,4247800.0,-0.007630226341204693,1.3538446189419855,-0.6760565650487281,35.569109735878726,40.575224906727115,2.0937966674830335,3.102169662099776,4.009464519648375,2.293288940434799,11.312975627261945,1.5300025939941264,-0.9641904972417663,-2.6999994277954116,-6.4399685817230505,1.0399697261322274,-4.5699840047592275,-0.8300148508315957,3.5780708247174786,50.996038642423834,9.330099695560186,1.8699845769638184,3,1.0849990844726562,1.0849990844726562,4.767498970031738,3.4099998474121094,-1.6700019836425781,1,-0.0188928075945326,1.1408484757309607,45.86999893188477,2.415378475767926,43.79999923706055,-1.132353106171953,45.06999969482422,-0.0188928075945326
6751,2020-03-04,48.599998474121094,48.68999862670898,46.7400016784668,47.27999877929688,3337400.0,0.06766252164727549,1.5999959309895986,-1.3750009934116862,47.2222126109917,40.383460017745804,-1.226484631854909,0.010087447164266905,0.9044640486635416,-0.7116667772129688,11.855701219933565,3.1699981689453054,-0.9231148089892685,0.3879985809326172,-3.347789214868385,4.123786376733619,-1.479895316967884,2.2558924788331183,0.12978847647954694,98.42931658328268,53.08473593949447,1.8678938979004993,3,-1.9949989318847656,-1.9949989318847656,1.480001449584961,0.37000083923339844,-3.9399986267089844,2,-0.09917695156700057,1.3538446189419855,45.52000045776367,1.1408484757309607,45.86999893188477,2.415378475767926,43.79999923706055,-0.09917695156700057
6752,2020-03-05,48.38000106811523,48.65999984741211,47.540000915527344,47.58000183105469,5756900.0,-0.004526695738951814,-1.5454490283370974,0.6060601681935072,47.30266628108106,39.05908285890978,-1.2228749637587484,0.1304488473492782,1.0805906020399618,-0.42033788345975864,12.139648451364675,1.1199989318847656,-1.0209635171713458,0.23550109863280255,-3.4329791927348268,3.903981390000432,-1.598739047051012,2.069741244316617,-5.420001983642571,94.58992001118445,47.27036254748876,1.8342401456838147,3,-2.5500011444091726,-1.7750015258788991,1.6999988555908274,0.7299976348877024,-1.0200004577636648,3,-0.09549406045025555,1.5999959309895986,48.599998474121094,1.3538446189419855,45.52000045776367,1.1408484757309607,45.86999893188477,-0.09549406045025555
6753,2020-03-06,47.52000045776367,47.63999938964844,46.72999954223633,47.25,3439100.0,-0.01777595269460086,2.5686385973835577,0.3375008940705273,49.02884599192829,39.44452634039404,-0.8697736423811975,0.8356071522462258,1.904198160775394,0.5070368137701706,12.346705728484931,1.6500015258788991,-1.1786785171450163,-0.49899959564208984,-4.0662243942582705,3.068225202974091,-2.28261199495018,1.2846128036660005,-4.446001358032227,73.04151779239797,21.036192361543314,1.7836123993080917,3,-1.6950016021728516,-0.9150009155273438,2.559999465942383,1.5899982452392578,1.1599998474121094,4,-0.07491585309337667,-1.5454490283370974,48.38000106811523,1.5999959309895986,48.599998474121094,1.3538446189419855,45.52000045776367,-0.07491585309337667
6754,2020-03-09,45.22999954223633,46.6500015258789,44.9900016784668,45.540000915527344,5031200.0,-0.04819025449216319,-3.2025466819254937,-1.1481512878113564,39.23417699143897,39.12716698301132,1.173681186747089,2.9483472394649226,4.131090441264952,2.847628135737125,12.983712611112486,2.529998779296875,-1.398362363758011,-2.580500411987302,-6.292390371378744,1.1313895474041402,-4.436445391683023,-0.7245554322915808,-2.0442804275512714,6.486434100534895,-41.90760303663352,1.8559449796957206,3,0.5949993133544922,1.375,4.850000381469727,3.8799991607666016,2.799999237060554,0,-0.020340441703657453,2.5686385973835577,47.52000045776367,-1.5454490283370974,48.38000106811523,1.5999959309895986,48.599998474121094,-0.020340441703657453
6755,2020-03-10,46.9000015258789,46.95000076293945,44.97999954223633,45.849998474121094,9144800.0,0.036922440869872286,2.426084533579243,-3.3870916138558806,43.81734073046873,39.62363722745875,-0.5861823123952234,1.0975537141246292,2.4167290013763676,1.2325333144250337,13.613292719033998,1.970001220703125,-1.8025838484782,-0.7599985122680764,-4.355733022613869,2.835735998077716,-2.5578657674409726,1.03786874290482,-3.604796796539304,51.752087801808344,7.001604058567274,1.797867255172895,3,-1.0750026702880788,-0.295001983642571,2.982499122619636,2.2099971771240305,2.229999542236328,1,-0.08102351659116702,-3.2025466819254937,45.22999954223633,2.5686385973835577,47.52000045776367,-1.5454490283370974,48.38000106811523,-0.08102351659116702
6756,2020-03-11,44.58000183105469,45.81000137329102,44.099998474121094,45.599998474121094,5829400.0,-0.04946694284314812,1.3749999999999865,-0.97142255097148,39.8320927555417,40.72689719887361,1.413754530158755,3.170564672864039,4.645475666543547,3.601213088116687,14.364678605714687,2.8000030517578054,-1.9502084800063386,-2.819998359680177,-6.520757956171678,0.880761236811324,-4.670378157925931,-0.969618561434423,-1.1775011993536424,10.526386236308714,-30.29022321669895,1.8503797982457508,3,1.2449970245361328,2.0249977111816406,5.282498359680176,4.529996871948242,5.449996948242195,2,-0.016375130707712793,2.426084533579243,46.9000015258789,-3.2025466819254937,45.22999954223633,2.5686385973835577,47.52000045776367,-0.016375130707712793
6757,2020-03-12,40.7599983215332,41.58000183105469,39.47000122070313,41.29999923706055,5412900.0,-0.08568872482325574,2.8363434595644206,0.5294144046434742,30.4203041630373,40.94822635785206,5.093752775225603,6.63615488349928,8.34181824799493,7.442748919226602,15.90535706860012,5.110000610351555,-2.1267072334729136,-6.1990016937255845,-10.798813981272474,-1.599189406178695,-8.498907837499026,-3.8990955499521434,7.900001525878906,15.789441737373137,-17.156681014739014,2.2999061437734443,3,3.3200016021728516,4.100002288818359,9.007501602172852,8.350000381469727,9.680000305175774,3,0.0956820825926914,1.3749999999999865,44.58000183105469,2.426084533579243,46.9000015258789,-3.2025466819254937,45.22999954223633,0.0956820825926914
6758,2020-03-13,42.27999877929688,42.459999084472656,38.58000183105469,41.56999969482422,11898000.0,0.0372914749842046,6.252333383245275,-1.3148108902358175,38.441441068899245,41.207576703251746,3.72744660172318,4.807382005813444,6.718105394205772,5.957489604720216,17.731865352047638,3.8799972534179688,-2.30046088592141,-4.326501083374019,-9.231666415365353,0.578664248617315,-6.77908374936969,-1.8739184173783485,6.196201095581046,44.205464998894875,6.798921076265309,2.4525826659956684,3,1.3550014495849538,2.1350021362304616,7.487501144409173,6.829999923706048,7.790000915527337,4,0.1201514185838195,2.8363434595644206,40.7599983215332,1.3749999999999865,44.58000183105469,2.426084533579243,46.9000015258789,0.1201514185838195
6759,2020-03-16,37.790000915527344,38.88999938964844,36.150001525878906,36.810001373291016,7346800.0,-0.10619673588940926,-1.3826076284019233,1.3802828252436437,32.764374828374,40.89593949130678,7.767611357172342,8.96469147709606,11.032992310719024,10.458867227920308,18.520319144886738,6.129997253417976,-2.2421587321014584,-8.313499069213869,-14.561231462594527,-2.06576667583321,-11.437365265904198,-5.189632872523539,10.290351037597652,15.185180606501586,-24.511129483222657,3.123866196690328,3,4.629999160766602,5.409999847412109,11.84999942779541,11.319997787475586,12.569999694824219,0,0.2881714508023179,6.252333383245275,42.27999877929688,2.8363434595644206,40.7599983215332,1.3749999999999865,44.58000183105469,0.2881714508023179
6760,2020-03-17,40.93000030517578,41.5099983215332,38.95000076293945,39.25,5411700.0,0.08309074658842519,-1.2456130957957998,1.714286826442871,38.78378423658754,39.9583363385952,4.367319832934243,5.460403239817026,7.760429984400389,7.345428689519778,20.001928401631787,3.7199974060058594,-1.9746087320956818,-4.764499664306641,-11.249992673277546,1.7209933446642651,-8.007246168792093,-1.5217531598211878,6.434530622314448,49.48238980125265,7.565573639033744,3.242746504485454,3,1.4750003814697266,2.270000457763672,8.710000038146973,8.569999694824219,9.459999084472656,1,0.1734668561246815,-1.3826076284019233,37.790000915527344,6.252333383245275,42.27999877929688,2.8363434595644206,40.7599983215332,0.1734668561246815
6761,2020-03-18,39.36000061035156,39.91999816894531,38.22999954223633,38.22999954223633,4909200.0,-0.03835816474757481,-1.9911451845400256,0.6726195612190681,40.04185655885811,39.15157970279266,5.016307215442218,6.5843356718947845,9.18365998226011,8.92083470313996,21.924359641356144,2.700000762939453,-2.001071435255305,-5.836999320983885,-12.67184192765685,0.9978432856890791,-9.254420624320367,-2.419578017647403,7.33165855304199,50.87163750326455,3.5483823782377186,3.4174213033364835,3,2.5349998474121094,3.8400001525878906,10.279999732971191,10.139999389648438,11.819999694824219,2,0.24822155249647482,-1.2456130957957998,40.93000030517578,-1.3826076284019233,37.790000915527344,6.252333383245275,42.27999877929688,0.24822155249647482
6762,2020-03-19,40.13000106811523,40.88999938964844,38.06999969482422,38.90999984741211,9234700.0,0.01956301945689387,1.0583955426480702,1.0796460774484025,43.48598081736631,38.53570579450799,3.3000064981753923,5.39718746773724,8.266686066180064,8.119897042629667,23.40990337166961,2.8199996948242188,-1.9869259243665809,-4.626498985290532,-11.580183874729379,2.3271859041483154,-8.103341430009955,-1.149656540571108,5.929158637027449,63.074502094154624,11.136437213148938,3.4768424447194253,3,1.4200000762939524,3.069999694824226,9.50749874114991,9.369998931884773,11.3499984741211,3,0.24669816714875625,-1.9911451845400256,39.36000061035156,-1.2456130957957998,40.93000030517578,-1.3826076284019233,37.790000915527344,0.24669816714875625
6763,2020-03-20,39.41999816894531,41.97999954223633,39.36000061035156,41.20000076293945,10050700.0,-0.017692571150565883,-1.7578969347866678,-1.459017059809399,37.97090557152086,38.395342303405975,3.0622178779530884,5.544819640502482,8.8223034530847,8.78781385301189,24.85182025903685,2.6199989318847656,-2.4618823612521084,-4.799001884460452,-11.651959752779618,2.053955983858714,-8.225480818620035,-1.3725229503008691,6.044612045441539,56.08915532889833,4.546750104305858,3.426478934159581,3,2.130002975463867,3.7800025939941406,10.217501640319824,10.080001831054688,11.55000305175782,4,0.27955355072657295,1.0583955426480702,40.13000106811523,-1.9911451845400256,39.36000061035156,-1.2456130957957998,40.93000030517578,0.27955355072657295
6764,2020-03-23,38.77999877929688,40.11000061035156,38.13999938964844,39.36000061035156,5674000.0,-0.016235398766522913,-1.1182801873713053,0.32584325046022355,37.56457359922851,37.70059039993483,3.007319026126922,5.787692372857926,9.293106422645053,9.38030092122348,25.77741256010017,1.970001220703125,-3.0018332836455883,-4.998501205444327,-12.068269113787736,2.0712667028990808,-8.533385159616032,-1.4636172512726233,6.125734913779496,18.158545068552538,-32.07106409431252,3.5348839541717028,3,2.200002670288079,4.420001983642571,10.857501029968255,10.720001220703118,11.94000244140625,0,0.2911294809414646,-1.7578969347866678,39.41999816894531,1.0583955426480702,40.13000106811523,-1.9911451845400256,39.36000061035156,0.2911294809414646
6765,2020-03-24,40.88999938964844,41.0,39.36000061035156,40.349998474121094,6129400.0,0.05440950687904622,3.3157757365858553,-0.931033121991014,35.24684721826428,37.19111867357068,-0.05012531258820019,3.362575954115883,7.04235415006292,7.237129926937683,26.042919337131003,2.220001220703118,-3.5285521986202255,-2.579000473022461,-9.581863068984802,4.42386212293988,-6.0804317710036315,0.9224308249587096,3.490390373396096,72.12275715792359,26.833845207208512,3.5014312979811724,3,-1.5849990844726562,2.3100013732910156,8.222500801086426,8.585000991821289,11.389999389648445,1,0.23159700078402334,-1.1182801873713053,38.77999877929688,-1.7578969347866678,39.41999816894531,1.0583955426480702,40.13000106811523,0.23159700078402334
6766,2020-03-25,40.38000106811523,41.209999084472656,39.38000106811523,40.150001525878906,6575400.0,-0.01247244629850297,-1.0677938339852715,0.4259243560943086,34.859957902615776,37.684413533523845,-0.22188370800440538,3.484975511284077,7.408575425578206,7.687822469341889,26.287903793929523,1.829998016357429,-3.72373344962822,-2.729498863220222,-9.58253217505031,4.123534448609867,-6.156015519135266,0.6970177926948224,3.5065654006993654,59.079321315572855,19.1993748423464,3.426516655915045,3,-1.075000762939446,2.819999694824226,8.732499122619636,9.0949993133545,11.479999542236335,2,0.2478949493995255,3.3157757365858553,40.88999938964844,-1.1182801873713053,38.77999877929688,-1.7578969347866678,39.41999816894531,0.2478949493995255
6767,2020-03-26,42.36000061035156,42.400001525878906,40.400001525878906,40.400001525878906,6742700.0,0.049034162700896555,-1.0408172798081752,8.52175211052719,40.63181016496139,37.927787877530754,-2.180341192197332,1.3613362591131235,5.288400825138467,5.659269020052186,25.187743495836184,2.020000457763679,-4.131389241489195,-0.6139993667602539,-7.410752409355396,6.182753675834888,-4.012375888057825,2.7843771545373173,1.062371961886889,99.06101184346497,60.757792972801795,3.39837652129757,3,-3.0849990844726562,0.8400001525878906,6.752499580383301,7.114999771118164,9.989997863769531,3,0.20821528724597949,-1.0677938339852715,40.38000106811523,3.3157757365858553,40.88999938964844,-1.1182801873713053,38.77999877929688,0.20821528724597949
6768,2020-03-27,42.47000122070313,43.13000106811523,40.68999862670898,40.77999877929688,6783100.0,0.002596803795245739,-1.609624446665675,0.8622465463349696,44.55836388023839,39.23823110551569,-2.526214000597996,1.2085496422499773,5.016625790595732,5.511080187412794,23.107243082279833,2.44000244140625,-4.283252089750256,-0.43749885559081036,-7.226244834860275,6.351247123678654,-3.8318718452255425,2.9568741340439217,-6.319999694824226,86.77355460098994,42.609719325096094,3.394372989634733,3,-1.8700008392334055,0.729999542236321,6.61249923706054,7.0049991607665945,11.0,4,0.21214970714766612,-1.0408172798081752,42.36000061035156,-1.0677938339852715,40.38000106811523,3.3157757365858553,40.88999938964844,0.21214970714766612
6769,2020-03-30,44.52999877929688,44.59000015258789,42.79999923706055,42.79999923706055,6985600.0,0.0485047680570716,-1.0693657678237918,1.0236668893784577,45.39805291925822,39.97314984803465,-3.9443947436876456,-1.0087012866125633,2.8248047478756035,3.428956279615285,22.13472303085668,2.1199989318847585,-3.7879620779730843,1.6894987106323285,-5.001892686078698,8.380890107343355,-1.6561969877231846,5.0351944089878415,-8.240397262573246,98.85274610816978,53.34998030235863,3.345695698355515,3,-3.1999988555908274,-2.1049976348877024,4.620001792907708,4.9450016021728445,9.510002136230462,0,0.14462166220405037,-1.609624446665675,42.47000122070313,-1.0408172798081752,42.36000061035156,-1.0677938339852715,40.38000106811523,0.14462166220405037
6770,2020-03-31,44.65999984741211,45.11000061035156,43.86000061035156,44.0099983215332,8411200.0,0.002919404259576819,-1.6315874010183267,0.3757235247812046,50.16977506726318,41.098474126746325,-3.899754234492235,-1.2716321661939674,2.5353376962852607,3.291890283999173,21.603086380704482,1.25,-3.6419398789930426,1.8624998092651381,-4.767159092353239,8.492158710883515,-1.452329641544054,5.17732926007433,-8.038382385253904,92.14658291641287,40.4754946647299,3.31482945080919,3,-3.0699996948242188,-2.239999771118164,4.4900007247924805,4.815000534057617,8.080001831054688,1,0.13569192552610754,-1.0693657678237918,44.52999877929688,-1.609624446665675,42.47000122070313,-1.0408172798081752,42.36000061035156,0.13569192552610754
6771,2020-04-01,43.77999877929688,44.540000915527344,43.43999862670898,43.75,6097700.0,-0.019704457481457438,-2.3846144817305253,0.04615185980728114,57.322988880212414,42.63591946706255,-2.6002897087229044,-0.8129274391801431,3.2594454303035363,4.157402145717583,22.334020976623176,1.220001220703132,-2.904336890771546,1.223498725891119,-4.84468382167114,7.291681273453378,-1.8105925478900105,4.257589999672248,-6.649078328247079,71.7621637031891,14.909839491039833,3.034091273781128,4,-2.154998779296882,-1.3599987030029368,5.015000343322747,5.3400001525878835,9.510002136230462,2,0.19415258650074607,-1.6315874010183267,44.65999984741211,-1.0693657678237918,44.52999877929688,-1.609624446665675,42.47000122070313,0.19415258650074607
6772,2020-04-02,43.7599983215332,43.810001373291016,42.79999923706055,43.43000030517578,5918800.0,-0.00045684007129609405,3.6976393460074695,11.000381485246631,53.87029190615764,44.40251794868886,-2.2475811208784577,-1.2193071108777573,3.131389187255124,4.171272273041666,23.196176066272457,1.0100021362304688,-2.5267210053716624,1.4344984054565444,-4.021092836354654,6.890089647267743,-1.2932972154490514,4.16229402636214,-6.150333060925291,69.45697549878012,10.550307226753603,2.727795620905598,4,-2.134998321533203,-1.3399982452392578,4.907501220703125,5.3600006103515625,10.19000244140625,3,0.18510060784971616,-2.3846144817305253,43.77999877929688,-1.6315874010183267,44.65999984741211,-1.0693657678237918,44.52999877929688,0.18510060784971616
6773,2020-04-03,43.959999084472656,44.150001525878906,43.540000915527344,43.77000045776367,3372700.0,0.004570401522182799,1.1403398405867906,0.5757568751661716,70.80241876985163,48.095611856535875,-1.9398540392430235,-1.7915424272655116,2.7906626216776544,3.958897064222903,23.645015910517923,0.6100006103515625,-2.0535589992981897,1.8124992370605497,-3.1384513618109153,6.763449835932015,-0.6629760623751864,4.287974536496286,-5.900313702880126,50.21641375734246,-13.633285027925105,2.4754752994357334,4,-1.7249984741210938,-1.539999008178711,3.877500534057617,4.340000152587891,10.150001525878906,4,0.1908553131115036,3.6976393460074695,43.7599983215332,-2.3846144817305253,43.77999877929688,-1.6315874010183267,44.65999984741211,0.1908553131115036
6774,2020-04-06,44.310001373291016,44.66999816894531,43.97000122070313,44.02000045776367,5735200.0,0.007961835671238315,-2.58973355765102,1.5263316401309053,64.03654377157451,51.294467029125904,-1.5901537559747112,-2.3336500701574394,2.330759077556081,3.6044974206009783,23.256362202360986,0.7099990844726562,-1.7212854213702116,2.2085014343261733,-2.6378508532685885,7.054853721920935,-0.21467470947121114,4.631677578123558,-5.827297077972943,65.3680189843003,-0.2866944069896107,2.4231761437973827,4,-2.065000534057617,-1.8900012969970703,2.387497901916504,2.944997787475586,11.000000000000007,0,0.20672533431546092,1.1403398405867906,43.959999084472656,3.6976393460074695,43.7599983215332,-2.3846144817305253,43.77999877929688,0.20672533431546092
6775,2020-04-07,43.099998474121094,43.84000015258789,42.91999816894531,43.47999954223633,5600600.0,-0.02730767008956314,-1.4864862078386696,-1.3103443739970009,66.01025395154034,54.755611034561966,-0.037654812679399186,-1.4998275838042687,3.4267847776825135,4.799828772396687,23.194278457976324,1.3900032043457031,-1.156078431857054,1.1884986877441435,-3.13556495994289,5.512562335431177,-0.9735331360993769,3.350530511587664,-4.219656399901012,16.04274911313338,-49.35525878198209,2.1620318238435168,4,-0.3449974060058594,-0.6799983978271484,3.597500801086426,4.155000686645508,10.400001525878906,1,0.25382837189600016,-2.58973355765102,44.310001373291016,1.1403398405867906,43.959999084472656,3.6976393460074695,43.7599983215332,0.25382837189600016
6776,2020-04-08,43.849998474121094,44.11000061035156,42.84000015258789,43.40999984741211,3860200.0,0.01740139272743435,1.6458262966951311,-1.1578878682929277,65.9519512033138,57.56896003882335,-0.2723084186964826,-2.432012265775512,2.5466062348399987,4.027553834042649,22.71081374614592,1.2700004577636719,-0.4564955943193638,1.974998855590819,-2.2657428693488484,6.215740580530486,-0.14537200687901475,4.0953697180606525,-4.595876887733127,56.14972389327817,-9.148013756426558,2.1203708624698323,4,-0.9499988555908203,-1.4299983978271484,2.7550010681152344,3.405000686645508,9.560001373291016,2,0.20273668218237928,-1.4864862078386696,43.099998474121094,-2.58973355765102,44.310001373291016,1.1403398405867906,43.959999084472656,0.20273668218237928
6777,2020-04-09,44.65999984741211,44.97999954223633,43.5,43.90999984741211,5628200.0,0.018472095814759282,1.1294966792908503,1.7045507746460558,72.27890742714045,60.64902043292358,-0.8065636332078654,-3.0934575912480966,1.611220286343709,3.2069467304014765,20.606400437581865,1.4799995422363281,0.21597663634374697,2.5900001525878906,-1.7912031688100356,6.971203473985817,0.39939849188893106,4.78060181328685,-5.054525519586328,85.04673896767845,17.816484379699745,2.1906016606989627,4,-0.7049999237060547,-2.2549991607666016,1.9449996948242188,2.594999313354492,8.790000915527344,3,0.19323782126289712,1.6458262966951311,43.849998474121094,-1.4864862078386696,43.099998474121094,-2.58973355765102,44.310001373291016,0.19323782126289712
6778,2020-04-13,47.36000061035156,47.9000015258789,45.38999938964844,45.40999984741211,6555700.0,0.060456801884559486,-1.5226130845922712,2.600001017252604,81.04195833535749,64.6094543680457,-3.061970754968243,-5.684827864175489,-1.1670003601745549,0.5108152428241652,18.58196024768629,3.2400016784667898,1.0648843151095804,5.036000823974611,0.05549849839150767,10.016503149557714,2.5457496611830592,7.526251986766162,-7.424254705574235,89.32804804406364,15.234129907629395,2.490251162791551,4,-2.010000228881836,-5.334999084472656,-1.142500877380371,-0.10500144958496094,6.209999084472656,0,0.13914696088807688,1.1294966792908503,44.65999984741211,1.6458262966951311,43.849998474121094,-1.4864862078386696,43.099998474121094,0.13914696088807688
6779,2020-04-14,48.68000030517578,48.93999862670898,47.52999877929688,47.63999938964844,5109000.0,0.027871614818681056,-1.2380912013854015,0.5333335941672324,79.89254445159432,67.91198429963806,-4.169894366887448,-6.47934421730568,-2.538921381798332,-0.8055837355210755,16.034552415762228,1.5799980163574148,1.6774964832143695,5.811500549316406,0.5451693841505403,11.077831714482272,3.1783349667334733,8.44466613189934,-8.107113950710328,95.73773136770075,20.51069094645875,2.6331655825829334,4,-2.8100013732910156,-6.135000228881836,-2.465001106262207,-1.4250011444091797,5.099998474121101,1,0.11154478782117949,-1.5226130845922712,47.36000061035156,1.1294966792908503,44.65999984741211,1.6458262966951311,43.849998474121094,0.11154478782117949
6780,2020-04-15,48.02999877929688,48.31999969482422,47.540000915527344,47.66999816894531,2901800.0,-0.01335253742407616,-1.516144910415436,0.3461541283057692,79.04325029348823,70.32534667889094,-3.343155306258282,-5.5549614833057674,-1.9433394788080847,-0.1514135276773274,14.775710994053906,1.1399993896484375,2.1621813189247376,4.806499099731454,-0.8522240564641734,10.465222255927081,1.9771375216336438,7.635860677829264,-6.620401197607073,85.08196598289786,7.489627669996906,2.829361578097812,4,-2.1599998474121165,-5.484998703002937,-1.8149995803833079,-0.7749996185302805,7.25,2,0.151571992067844,-1.2380912013854015,48.68000030517578,-1.5226130845922712,47.36000061035156,1.1294966792908503,44.65999984741211,0.151571992067844
6781,2020-04-16,49.13000106811523,49.18999862670898,48.40999984741211,48.54999923706055,3218600.0,0.02290240093223761,1.2285776566757742,1.6111134658584658,77.5426918202606,72.95561333601349,-4.028043340261611,-6.203550029699564,-3.0941607628238827,-1.2302700378809703,13.374594960222552,1.1599998474120952,2.529170062342402,5.418001365661617,-0.5165174593431487,11.352520190666382,2.4507419531592305,8.385260778164003,-6.967363381923498,98.94556110590045,23.07460559843267,2.9672594125023837,4,-3.1150016784667898,-6.460000991821282,-2.915001869201653,-1.8750019073486257,6.090000152587905,3,0.08894766612819893,-1.516144910415436,48.02999877929688,-1.2380912013854015,48.68000030517578,-1.5226130845922712,47.36000061035156,0.08894766612819893
6782,2020-04-17,50.02999877929688,50.31000137329102,49.54999923706055,50.20000076293945,3349400.0,0.018318699198354826,2.8974148302472607,-0.29310594301648657,78.89905233422559,73.85523928761059,-4.408734837138738,-6.6655843159857255,-4.066838017579336,-2.11325417732143,12.514311522713747,1.1800003051757955,2.782330931368918,5.82299919128419,-0.49279288530931353,12.138791267877693,2.6651031529874345,8.980895229580945,-7.024077780243083,94.30889266050993,18.99842102535068,3.1578960382967516,4,-3.454998016357429,-6.799997329711921,-3.814999580383308,-2.7749996185302805,3.0800018310546804,4,0.0675594873193146,1.2285776566757742,49.13000106811523,-1.516144910415436,48.02999877929688,-1.2380912013854015,48.68000030517578,0.0675594873193146
6783,2020-04-20,50.43999862670898,50.91999816894531,49.790000915527344,49.81999969482422,3416400.0,0.008195080100257046,-2.3235384865671476,-3.6470099854146736,75.85299113008705,75.16817788300087,-4.249793026641299,-6.543132562300762,-4.555923020996069,-2.509431782026155,12.199276975883455,1.1299972534179688,2.9570037677456185,5.6819990158080955,-0.7960889787665266,12.160087010382718,2.4429550185207844,8.921043013095407,-6.411506375261965,85.84071891865105,12.950177415631714,3.2390439972873106,4,-3.5599994659423757,-6.904998779296868,-5.969998359680169,-4.929998397827141,2.030002593994155,0,0.05967490519788843,2.8974148302472607,50.02999877929688,1.2285776566757742,49.13000106811523,-1.516144910415436,48.02999877929688,0.05967490519788843
6784,2020-04-21,50.06999969482422,50.56999969482422,49.93999862670898,50.09000015258789,3545400.0,-0.007335427080857104,-3.499965940518344,-0.032258858419113266,73.1790719408164,75.96471321514267,-3.326646443735882,-5.569498402366023,-4.250629427879645,-2.140395513830846,11.515300726023973,0.6300010681152415,3.253075148402587,4.747500038146974,-1.5007731418471195,10.995773218141068,1.6233634481499237,7.871636628144024,-4.938866496577475,74.85209571512088,4.215665443115597,3.1241365899970486,4,-3.190000534057617,-6.534999847412109,-6.044999122619629,-5.004999160766602,3.4300003051757812,1,0.06990213743424079,-2.3235384865671476,50.43999862670898,2.8974148302472607,50.02999877929688,1.2285776566757742,49.13000106811523,0.06990213743424079
6785,2020-04-22,50.36000061035156,50.75,50.31000137329102,50.63999938964844,2803600.0,0.005791909672356654,-1.3157989840785924,13.999618539004388,79.69312370419185,77.49151015968465,-2.7697884124172276,-5.390002114335516,-4.619741215766155,-2.4295228194264666,11.238849493125635,0.6800003051757812,3.2832276302378176,4.564000892639157,-1.7052166411988239,10.833218426477139,1.4293921257201632,7.6986096595581515,-4.302649016793048,77.68932537565675,6.89806268773637,3.134608766918992,4,-3.1500015258789062,-5.865001678466797,-7.550000190734863,-6.510000228881836,4.239997863769531,2,0.06791100332596778,-3.499965940518344,50.06999969482422,-2.3235384865671476,50.43999862670898,2.8974148302472607,50.02999877929688,0.06791100332596778
6786,2020-04-23,50.38999938964844,50.959999084472656,50.22000122070313,50.290000915527344,2549400.0,0.000595686634894621,-5.166703754331615,-0.3571389645776567,79.89177824963659,78.33738469551756,-1.9830690292908884,-4.881924808241436,-4.725942409621638,-2.458624383889642,11.072757334415583,0.7399978637695241,3.491743101788849,4.093499755859376,-1.9493552439202517,10.136354755639005,1.0720722559695588,7.114927255749194,-3.554624344028035,59.57448535399583,-10.915230128637269,3.021427499889815,4,-2.2150001525878906,-5.875,-7.587498664855957,-6.539999008178711,4.770000457763672,3,0.09704305316290585,-1.3157989840785924,50.36000061035156,-3.499965940518344,50.06999969482422,-2.3235384865671476,50.43999862670898,0.09704305316290585
6787,2020-04-24,51.18000030517578,51.2599983215332,50.540000915527344,50.70000076293945,2087600.0,0.015677732190837013,1.2500074506321117,4.800068665598535,80.9075184757944,78.32244693334388,-1.9567158881927114,-5.246251664561541,-5.578089502923163,-3.2384946713489597,11.491834861692968,0.8699989318847656,3.8318373600814226,4.442500686645509,-1.6776023933221893,10.562603766613208,1.3824491466616564,7.502552226629362,-3.6021929325619766,94.55794846776057,20.615497004422977,3.0600515399838497,4,-1.7850017547607422,-6.51500129699707,-8.632499694824219,-7.329999923706055,3.540000915527351,4,0.07893710221644512,-5.166703754331615,50.38999938964844,-1.3157989840785924,50.36000061035156,-3.499965940518344,50.06999969482422,0.07893710221644512
6788,2020-04-27,51.47999954223633,51.84000015258789,51.27999877929688,51.61000061035156,2105000.0,0.005861649770842359,-1.1132023866932792,-0.27083581686256747,80.82543060468346,78.42610095035378,-1.8001371875776186,-5.098012489361238,-5.929970739698113,-3.5249192607678452,12.332631435908493,0.6599998474121094,4.177235945100577,4.292000007629397,-1.831898863669167,10.415898878927962,1.2300505719801151,7.35394944327868,-3.165753979838641,81.05261467171552,5.776645697838845,3.0619494356492822,4,-1.789999008178711,-6.489999771118164,-9.104998588562012,-7.629999160766602,3.520000457763672,0,0.031662802692488556,1.2500074506321117,51.18000030517578,-5.166703754331615,50.38999938964844,-1.3157989840785924,50.36000061035156,0.031662802692488556
6789,2020-04-28,50.97000122070313,52.31999969482422,50.86000061035156,52.31999969482422,5767500.0,-0.009906727390600945,1.1629640513826174,10.38451832506817,86.00184138538089,79.19927773834185,-1.0405681982420774,-4.301339571924991,-5.431138105930181,-2.99635016477464,13.89763568236868,1.4599990844726562,4.404208400208631,3.4600015640258874,-2.75204174332859,9.672044871380365,0.35397991034864873,6.566023217703126,-1.9506047402674014,35.71431166462622,-45.11049825958932,3.106021653677239,4,-0.605001449584968,-5.740001678466804,-8.595000267028816,-7.1200008392334055,2.8999977111816406,1,0.029429075222205947,-1.1132023866932792,51.47999954223633,1.2500074506321117,51.18000030517578,-5.166703754331615,50.38999938964844,0.029429075222205947
6790,2020-04-29,50.72000122070313,52.02000045776367,50.65999984741211,52.02000045776367,3786000.0,-0.004904845870367658,1.0923098592375884,0.9629634862416427,82.93385688192595,79.79829607852689,-0.4122119519415719,-3.7672081896734824,-5.236058877283988,-2.733994431979916,15.648446550317372,1.3600006103515625,4.244512633321854,2.9070014953613352,-3.310892377971605,9.124895368694276,-0.20194544130513492,6.015948432027805,-1.040484097389701,23.809541109750818,-57.65232441310665,3.10894693666647,4,0.2149982452392507,-4.8800010681152415,-8.630000114440925,-6.8700008392334055,3.1299972534179616,2,0.05481070016540368,1.1629640513826174,50.97000122070313,-1.1132023866932792,51.47999954223633,1.2500074506321117,51.18000030517578,0.05481070016540368
6791,2020-04-30,52.27999877929688,54.0,51.61000061035156,53.97000122070313,5863600.0,0.030757048916571827,1.7314278738839508,1.3000026409458179,84.07871790646087,80.37381447544192,-1.6521318132764407,-4.9094673569662675,-6.84042985545252,-4.263178534743467,17.606616356360455,3.279998779296868,4.08238207980439,4.041999053955088,-2.1771894861475687,10.261187594057745,0.9324047839037561,7.15159332400642,-2.072385141681295,50.28896890690172,-29.450446094404832,3.1095942700513297,4,-0.38499832153321023,-5.589998245239265,-11.027498245239265,-8.429998397827156,0.3000030517578054,3,0.0443764297818412,1.0923098592375884,50.72000122070313,1.1629640513826174,50.97000122070313,-1.1132023866932792,51.47999954223633,0.0443764297818412
6792,2020-05-01,51.86000061035156,52.02999877929688,51.2599983215332,52.02999877929688,3206400.0,-0.008033630044988471,8.058926487747284,0.10059048719708608,75.28091621376043,80.31025059585009,-1.056333762755905,-4.059664268361971,-6.458672285936089,-3.8154544053925576,19.31539623866851,1.020000457763679,3.979198087668294,3.217000770568845,-2.8268363853923617,9.260837926530051,0.1950821925882451,6.2389193485494445,-1.2000007629394531,35.92816491369533,-40.83865849463607,3.021918577980603,5,0.10999870300292969,-4.659999847412109,-10.607500076293945,-8.010000228881836,0.8699989318847656,4,0.06363284223336185,1.7314278738839508,52.27999877929688,1.0923098592375884,50.72000122070313,1.1629640513826174,50.97000122070313,0.06363284223336185
6793,2020-05-04,52.349998474121094,52.349998474121094,51.7599983215332,52.22000122070313,2852900.0,0.009448473929861922,8.077117201713715,-0.7646979624808525,72.73854880642882,80.26130358091814,-1.3934411004282197,-4.099036014553889,-7.021657997662047,-4.276032561478118,21.30696178407721,0.5900001525878906,3.8726869307559824,3.28749866485596,-2.5488589638778905,9.12385629358981,0.3693198504890347,6.205677479222885,-1.0900001525878906,50.59875896710795,-22.786525234496487,2.9181788143669234,5,-0.23999786376953125,-5.004999160766602,-11.112497329711914,-8.499998092651367,1.2900009155273438,0,0.04527226008905494,8.058926487747284,51.86000061035156,1.7314278738839508,52.27999877929688,1.0923098592375884,50.72000122070313,0.04527226008905494
6794,2020-05-05,53.47000122070313,53.79999923706055,52.43999862670898,52.63000106811523,4579300.0,0.021394513452291708,-1.2294999953098036,6.461676154704377,81.85015642951207,80.50097388373149,-2.2131731919412303,-4.740665026668118,-8.119965141257985,-5.363157250973522,23.79733342851328,1.4500007629394531,3.6843113197277972,3.9495014190673885,-1.7526520376252464,9.651654875760023,1.0984246907210746,6.800578147413702,-2.210002899169929,84.13177379988394,11.72099602907835,2.8510767283463165,5,-1.3600006103515696,-5.070001602172859,-11.570000648498542,-9.620000839233406,-1.9000015258789134,1,0.02861415269062051,8.077117201713715,52.349998474121094,8.058926487747284,51.86000061035156,1.7314278738839508,52.27999877929688,0.02861415269062051
6795,2020-05-06,54.040000915527344,54.709999084472656,53.93000030517578,54.06000137329102,6604600.0,0.010660177329554932,-5.4999443693872685,-0.023810064441132303,80.64922317719416,80.58513443123789,-2.4655473890474013,-4.689475713273936,-8.644757184856587,-5.8999836703768125,26.04894171614668,1.2399978637695241,3.5872350069410714,3.972500991821292,-1.211746444979667,9.156748428622251,1.3803772734208124,6.564624710221771,-2.2800025939941406,80.57976751360299,11.049356456903624,2.5921237184004795,5,-1.4150009155273438,-5.285001754760742,-12.162500381469727,-10.190000534057617,-2.5699996948242116,2,-0.003145854566292683,-1.2294999953098036,53.47000122070313,8.077117201713715,52.349998474121094,8.058926487747284,51.86000061035156,-0.003145854566292683
6796,2020-05-07,52.7400016784668,53.63999938964844,52.56999969482422,53.4900016784668,2626600.0,-0.02405624010059959,1.0381035422343323,37.49914171274655,66.11180384545426,78.94116613897788,-0.8908240241777747,-2.834644684565248,-7.3295208299195025,-4.56972267093127,28.19731892375397,1.470001220703125,3.5263755270468593,2.228001594543457,-2.1776487383176573,6.633651927404571,0.025176428112899885,4.430826760974014,-0.3900032043457031,42.89863854037552,-22.526805353009017,2.2028251664305585,5,-0.05500221252441406,-3.9850025177001953,-10.735001564025879,-8.89000129699707,-0.10000228881835938,3,0.021046582486315968,-5.4999443693872685,54.040000915527344,-1.2294999953098036,53.47000122070313,8.077117201713715,52.349998474121094,0.021046582486315968
6797,2020-05-08,53.290000915527344,53.56000137329102,52.959999084472656,53.099998474121094,1657700.0,0.010428502456516053,-1.553194597753423,-0.2533365885416667,66.66669641092412,77.3679734507824,-1.2404952408844636,-2.8511350411754393,-7.776982950805397,-5.09298028790608,30.740889638739432,0.8199996948242259,3.393329748329087,2.3465007781982408,-1.2647060908872376,5.957707647283719,0.5408973436555016,4.15210421274098,-0.720001220703125,51.86448129828985,-10.525054302142877,1.8056034345427379,5,-0.6050014495849609,-4.535001754760742,-11.267500877380371,-9.440000534057617,0.29000091552734375,4,-0.013323307792734163,1.0381035422343323,52.7400016784668,-5.4999443693872685,54.040000915527344,-1.2294999953098036,53.47000122070313,-0.013323307792734163
6798,2020-05-11,53.95000076293945,54.13000106811523,52.95000076293945,53.02999877929688,3095300.0,0.012385059787450636,-1.1851897638768567,4.842053485383837,71.94572596037457,75.80618284800391,-1.691118557682735,-3.153812343446006,-8.283720158386735,-5.737297965576758,32.2967460490125,1.1800003051757741,3.2799737839883534,2.6770006179809585,-0.7556611862388252,6.109662422200742,0.9606697158710631,4.393331520090854,0.7599983215332031,66.51990448134423,5.4710569430291685,1.7163309021098934,5,-1.2650012969970703,-5.17500114440918,-11.92750072479248,-10.354999542236328,-0.04999923706055398,0,-0.02261355335403803,-1.553194597753423,53.290000915527344,1.0381035422343323,52.7400016784668,-5.4999443693872685,54.040000915527344,-0.02261355335403803
6799,2020-05-12,54.11000061035156,54.84000015258789,53.9000015258789,54.43000030517578,2221500.0,0.002965706119544942,-1.540544162980804,-0.3478250052866641,71.5270016012109,74.53875448348002,-1.5185618056282877,-3.042123429625107,-8.352170696973857,-5.875097210453632,33.65416175644661,0.9399986267089915,3.0819601644845633,2.56550045013428,-0.8625793208170336,5.993580221085594,0.8514605646586233,4.279540335609937,-1.1599998474121094,67.84143634246227,8.529950899680756,1.7140398854756573,5,-1.0600013732910156,-5.270000457763672,-11.782500267028809,-10.53499984741211,-1.4500007629394531,1,-0.008686032441352687,-1.1851897638768567,53.95000076293945,-1.553194597753423,53.290000915527344,1.0381035422343323,52.7400016784668,-0.008686032441352687
6800,2020-05-13,55.31000137329102,55.59000015258789,54.59000015258789,54.81999969482422,3431200.0,0.02217706060624014,-1.1052614671715448,-1.5312567055289543,74.89881199900697,73.51876493820737,-2.2339207264305543,-3.867024688641429,-9.43350726575899,-7.050005177524902,35.165565827372006,1.4799995422363281,2.89821270554733,3.401501083374029,-0.0012247401159726223,6.804226906864031,1.7001381716290282,5.10286399511903,-2.3600006103515696,90.72851864717238,30.151121434852797,1.7013629117449995,5,-1.8850021362304759,-6.095001220703132,-12.97750091552735,-11.925001144409187,-2.290000915527351,2,-0.06761890409702354,-1.540544162980804,54.11000061035156,-1.1851897638768567,53.95000076293945,-1.553194597753423,53.290000915527344,-0.06761890409702354
6801,2020-05-14,53.5,54.459999084472656,53.20000076293945,53.9900016784668,4998300.0,-0.03272466693817633,-1.3119232021054326,-0.9999999999999855,60.64220639413613,71.89224162491577,-0.26000524072711073,-1.8054120993835028,-7.62272020682132,-5.236837342290542,36.090801834096276,2.1100006103515696,2.671149398858269,1.372999763488771,-1.8340992128833804,4.580098739860922,-0.23054972469730473,2.9765492516748466,-0.44439926147460795,20.83330925064301,-33.981548285758706,1.6035494881860755,5,0.17499923706054688,-4.284999847412109,-10.91249942779541,-10.114999771118164,-0.0800018310546875,3,-0.03794390241676393,-1.1052614671715448,55.31000137329102,-1.540544162980804,54.11000061035156,-1.1851897638768567,53.95000076293945,-0.03794390241676393
6802,2020-05-15,53.40999984741211,53.40999984741211,52.540000915527344,52.58000183105469,3716800.0,-0.0016822458427643294,1.09638797861926,-1.693867700523935,59.02713396552425,70.36875108703748,0.08156133573110935,-1.5275242668123497,-7.525871720070256,-5.151985796473447,36.53632539904562,0.9599990844726562,2.530475298574828,1.11399955749512,-1.982127081733303,4.210126196723543,-0.4340637621190879,2.662062877109328,2.1800003051757812,28.52456227901328,-22.02247078907766,1.5480633196142106,5,0.6049995422363281,-3.864999771118164,-10.75,-10.209999084472656,0.8400001525878906,4,-0.014416784496601776,-1.3119232021054326,53.5,-1.1052614671715448,55.31000137329102,-1.540544162980804,54.11000061035156,-0.014416784496601776
6803,2020-05-18,53.45000076293945,53.9900016784668,53.34000015258789,53.63999938964844,4924100.0,0.0007489405662164383,-2.170740330669247,-0.22891455517306358,62.13307324705839,68.17796406676486,0.23915459976308995,-1.4023609665266008,-7.530693657664408,-5.1878537151730555,36.8899707096502,0.6500015258789062,2.2305951764264123,1.003500366210936,-2.004120482796118,4.01112121521799,-0.500310058292591,2.507310790714463,2.078999404907229,29.83606803420471,-21.65415041526582,1.5038104245035264,5,0.6149997711181641,-2.960000991821289,-10.270000457763672,-10.25,-1.3199996948242259,0,0.0024321995558393983,1.09638797861926,53.40999984741211,-1.3119232021054326,53.5,-1.1052614671715448,55.31000137329102,0.0024321995558393983
6804,2020-05-19,53.56999969482422,54.06999969482422,53.16999816894531,53.38999938964844,3271200.0,0.002245068852608334,-1.9032178674706208,-0.9473768747364828,64.12289151889271,66.34170499362025,0.15067752156500092,-1.314077738619531,-7.539569030393949,-5.302660553011499,37.22036930368119,0.9000015258789062,2.1597858532102165,0.9484992980957045,-1.8787912088527534,3.7757898050441625,-0.46514595537852443,2.3621445515699335,1.8992204879760735,33.77046022770622,-20.344552779204086,1.4136452534742276,5,0.49500083923339844,-2.010000228881836,-9.882498741149902,-10.369998931884766,-0.5600013732910156,1,0.00616019848673921,-2.170740330669247,53.45000076293945,1.09638797861926,53.40999984741211,-1.3119232021054326,53.5,0.00616019848673921
6805,2020-05-20,53.77999877929688,54.75,53.6500015258789,54.33000183105469,4038000.0,0.0039200874681535325,-1.7160538015220859,-3.0555673292925474,58.58123779536629,65.50497543249936,-0.11184290247730644,-1.3225287973141704,-7.687550613120159,-5.5058743475583825,37.60163993080155,1.1800003051757812,2.116511482709626,0.9874984741211037,-1.6726314394292316,3.647628387671439,-0.342566482654064,2.3175634308962714,1.6306370181579481,56.108523866896675,1.4471843895797818,1.330064956775166,5,0.2850017547607351,-2.214998245239265,-9.572499275207527,-10.579998016357429,-1.079998016357429,2,-0.02082556633147281,-1.9032178674706208,53.56999969482422,-2.170740330669247,53.45000076293945,1.09638797861926,53.40999984741211,-0.02082556633147281
6806,2020-05-21,55.27999877929688,57.43999862670898,54.68999862670898,56.95000076293945,20428200.0,0.027891410078972223,1.0754734907101355,3.0363503953391855,67.41343317326107,65.58794618387014,-1.356281617041283,-2.569118628575225,-9.032032346669077,-6.99971836538797,38.24408145253767,3.659999847412095,1.9184454701622826,2.2429985046386776,-0.3860864393832131,4.872083448660568,0.9284560326277287,3.5575409766496264,-2.7399978637695384,55.91834987018368,-1.0666494216025129,1.314542472010946,5,-0.28999900817871804,-2.3549995422363352,-11.072499275207527,-12.079998016357429,-2.3699989318847727,3,-0.040882749121543216,-1.7160538015220859,53.77999877929688,-1.9032178674706208,53.56999969482422,-2.170740330669247,53.45000076293945,-0.040882749121543216
6807,2020-05-22,55.22000122070313,55.65999984741211,54.27000045776367,54.709999084472656,6031200.0,-0.0010853393617696883,1.0,-0.30539013799137565,65.2822307408557,64.84755782614583,-1.1105042832363594,-2.3093365524967524,-8.690858276999364,-6.926985331929835,38.71041786536402,1.3899993896484375,1.7043907835737286,1.9810009002685618,-0.6680656752630725,4.630067475800196,0.6564676125027447,3.305534188034379,-2.582000350952157,48.00943400440457,-9.379240330585716,1.3245332877658162,5,-0.23000144958496804,-1.7250022888183665,-10.87750148773194,-12.020000457763679,-2.3300018310546946,4,-0.032596939731376895,1.0754734907101355,55.27999877929688,-1.7160538015220859,53.77999877929688,-1.9032178674706208,53.56999969482422,-0.032596939731376895
6808,2020-05-26,53.11000061035156,54.59000015258789,53.099998474121094,54.52000045776367,5626600.0,-0.03821080339926697,-1.0839124276076582,-2.764694002722597,48.26589255487025,62.2629901543302,0.9697960917486554,-0.07479382119394273,-6.367403951286846,-4.813994468509904,38.71917189220419,2.1200027465820384,1.6720723793580206,-0.21049976348876953,-2.7287736999690893,2.30777417299155,-1.469636731728933,1.0486372047513939,-0.3759597854614256,0.2304639603412136,-51.55398233635447,1.2591369682401605,5,1.8799991607666016,0.5049991607666016,-8.207499504089355,-9.879999160766602,0.20999908447265625,1,0.0214648724637041,1.0,55.22000122070313,1.0754734907101355,55.27999877929688,-1.7160538015220859,53.77999877929688,0.0214648724637041
6809,2020-05-27,52.47000122070313,52.47000122070313,50.81000137329102,51.95000076293945,7010200.0,-0.01205044967601998,5.384609177273053,-0.3687946908065836,42.48803754393296,58.6617929926553,1.5116647049002125,0.7202724284252469,-5.372238545021936,-4.183158602714066,38.09458956968918,2.2999992370605398,1.5756080472837368,-0.9254991531372028,-3.2292304391658817,1.3782321328914762,-2.0773647961515422,0.2263664898771367,4.969997406005845,25.037715461440524,-22.149900885079592,1.1518656430143395,5,1.654998779296868,1.2199974060058452,-7.262501716613777,-8.935001373291023,1.3299980163574148,2,-0.00647989602969079,-1.0839124276076582,53.11000061035156,1.0,55.22000122070313,1.0754734907101355,55.27999877929688,-0.00647989602969079
6810,2020-05-28,53.5,54.040000915527344,53.41999816894531,53.61999893188477,4445800.0,0.019630241191808118,-3.4285500197544994,-0.2307669735539114,53.73280247318375,57.89408144588281,0.22117566837465574,-0.09568284409006367,-6.12900693059423,-5.211634410678776,37.79665002348876,1.5699996948242116,1.3851875833384355,-0.03450031280517862,-1.9635196723088626,1.8945190466985053,-0.9990099925570206,0.9300093669466634,3.8073986816406205,40.573148432636316,-6.861346690274971,0.9645096797518432,5,0.625,0.3299999237060547,-8.292500495910645,-9.96500015258789,0.5999984741210938,3,-0.009158909877884036,5.384609177273053,52.47000122070313,-1.0839124276076582,53.11000061035156,1.0,55.22000122070313,-0.009158909877884036
6811,2020-05-29,54.599998474121094,55.61000061035156,53.16999816894531,55.27999877929688,7585700.0,0.02056071914245039,2.6417839065800486,5.666719649044452,56.10437129640031,57.569330038202374,-0.7893918740854318,-1.0677027270202544,-6.88674598750049,-6.300344927884076,37.01253163764891,2.44000244140625,1.2097777620301997,0.949498176574707,-0.9405138996528706,2.8395102528022846,0.004492138460918227,1.8945042146884958,2.5774522613525335,78.1442947055131,29.978424861003838,0.9450060381137886,5,-0.47499847412109375,-0.7699985504150391,-8.747499465942383,-11.064998626708984,-1.1299972534179616,4,-0.034798493851280754,-3.4285500197544994,53.5,5.384609177273053,52.47000122070313,-1.0839124276076582,53.11000061035156,-0.034798493851280754
6812,2020-06-01,55.15999984741211,55.25,53.95000076293945,54.31999969482422,5759800.0,0.010256435694891763,1.5490169679154184,-1.235293787656081,55.69143648688899,56.85359262040577,-1.201389172241207,-1.4417179285895543,-7.115747244939179,-6.848721102354446,36.45083220647326,1.2999992370605469,0.8721279482796973,1.3444995880126953,-0.46168230189698534,3.150681477922376,0.441408643057855,2.2475905329675356,1.8901019008178679,90.62498261530916,42.93092710302184,0.9030909449548392,6,-1.0349998474121094,-1.1700000762939453,-8.815000534057617,-11.604999542236328,-0.9700012207031321,0,-0.04079042795910304,2.6417839065800486,54.599998474121094,-3.4285500197544994,53.5,5.384609177273053,52.47000122070313,-0.04079042795910304
6813,2020-06-02,54.72000122070313,54.7400016784668,54.099998474121094,54.4900016784668,4279400.0,-0.007976769904389669,3.7407564390567822,0.2738089291147718,52.795604180434225,55.595005138354836,-0.6283763380958618,-0.8591077606789455,-6.320147802065783,-6.3976217852677735,35.75470052776064,1.0600013732910156,0.8112870580243197,0.7860008239746179,-0.9237527869440143,2.49575443489325,-0.06887598148470175,1.6408776294339376,2.205298520028066,81.45834310187401,34.8127516297658,0.8548768054593179,6,-0.5950012207031321,-0.6700019836425852,-7.690002441406257,-11.015001296997077,-0.75,1,-0.033443015172344714,1.5490169679154184,55.15999984741211,2.6417839065800486,54.599998474121094,-3.4285500197544994,53.5,-0.033443015172344714
6814,2020-06-03,55.0,55.290000915527344,54.459999084472656,54.54999923706055,5464200.0,0.005116936642006742,-1.6349219804905812,1.9565289502926766,48.448440650874,54.4691387889668,-0.7646039340817339,-1.073652476470862,-6.213328186590729,-6.666854744932323,34.64635526222119,0.8300018310546875,0.7919820696064193,0.989499664306642,-0.7690576273584071,2.748056955971691,0.11022101847411392,1.8687783101391702,1.802993773382397,75.0,32.528964157686346,0.8792786458325259,6,-0.875,-0.9500007629394531,-7.659999847412109,-11.004999160766602,-1.2400016784667969,2,-0.03054546009410508,3.7407564390567822,54.72000122070313,1.5490169679154184,55.15999984741211,2.6417839065800486,54.599998474121094,-0.03054546009410508
6815,2020-06-04,53.86999893188477,55.27000045776367,53.7599983215332,54.59000015258789,4483700.0,-0.020545473965731365,-2.212762158301409,-1.599999999999984,51.98710623262953,52.75510246222997,0.42410544377174375,0.0452810306935163,-4.769686110690678,-5.528876963735712,33.07557423627,1.5100021362304688,0.7116370337932807,-0.13200130462645632,-1.8916013267525429,1.6275987174996303,-1.011801315689496,0.7477987064365834,2.813134993495794,28.68852715311333,-15.837130606096505,0.879800011063042,6,-0.6349983215332102,0.18000030517577414,-6.072499275207527,-9.63499832153321,-0.6299972534179759,3,-0.001299418901283711,-1.6349219804905812,55.0,3.7407564390567822,54.72000122070313,1.5490169679154184,55.15999984741211,-0.001299418901283711
6816,2020-06-05,53.849998474121094,54.540000915527344,53.7400016784668,54.34000015258789,6092400.0,-0.00037127265936964804,-1.253533991328222,0.6805567329292654,52.380946483148236,51.32162643359581,0.24577423233136386,0.16095572726445084,-4.413369168409183,-5.498061021767363,32.432871102883524,0.7999992370605469,0.5987614648094279,-0.2075016021728544,-1.8666562798267918,1.451653075481083,-1.0370789409998196,0.6220757366541108,2.715672800217682,7.096570954634614,-37.82335017074857,0.8295773388269675,6,-0.6399974822998047,0.27500152587890625,-5.462498664855957,-9.614997863769531,0.13000106811523438,4,0.004642525665439878,-2.212762158301409,53.86999893188477,-1.6349219804905812,55.0,3.7407564390567822,54.72000122070313,0.004642525665439878
6817,2020-06-08,52.58000183105469,53.0,51.38000106811523,52.81000137329102,9762600.0,-0.023583968041832604,4.311499809264158,0.4693852130384494,45.84527325027462,51.052668733085184,1.2313998359458935,1.4493422647827003,-2.878710464436267,-4.2326673420461844,31.283050646869597,2.4699974060058665,0.5205106915936,-1.4419982910156222,-3.1978614812694346,0.3138648992381903,-2.319929886142532,-0.5640666958887124,3.870556045263136,30.690557794617206,-15.470751222036526,0.8779315951269074,6,0.6299991607666016,1.5449981689453125,-3.287501335144043,-7.505001068115234,5.4199981689453125,0,0.016926575858785764,-1.253533991328222,53.849998474121094,-2.212762158301409,53.86999893188477,-1.6349219804905812,55.0,0.016926575858785764
6818,2020-06-09,52.72999954223633,53.18999862670898,52.68000030517578,52.79999923706055,4782300.0,0.0028527521102719167,-5.000044879274667,0.3043471049707169,45.99999491373143,51.442886218618334,1.1419148883270154,1.2682843881941608,-2.7603925608332744,-4.396342132546167,29.910913007090922,0.6099967956542898,0.2005151741255986,-1.2310005187988295,-3.0797084756031197,0.6177074380054606,-2.1553544972009746,-0.3066465403966845,3.60774720402096,34.52681654232326,-12.656496644719752,0.9243539784021463,6,0.7650012969970703,1.3950004577636719,-3.1449995040893555,-7.654998779296875,4.700000762939453,1,0.027688205900764373,4.311499809264158,52.58000183105469,-1.253533991328222,53.849998474121094,-2.212762158301409,53.86999893188477,0.027688205900764373
6819,2020-06-10,53.63999938964844,54.2599983215332,53.61999893188477,53.86000061035156,4582600.0,0.017257725304609783,-3.9230317791017137,3.1428882833787464,49.37500212873931,50.95868618034674,0.46414213698530205,0.33862954729478645,-3.452380467753315,-5.310235819220175,28.399035038734553,1.529998779296875,-0.08184384347824647,-0.2975006103515625,-2.1501783583596534,1.5551771376565284,-1.223839484355608,0.628838263652483,2.5871924491495264,58.09765234275412,11.545821225848925,0.9263388740040468,6,-0.14499855041503906,0.4850006103515625,-3.91249942779541,-8.564998626708984,7.459999084472656,2,0.006152159485639075,-5.000044879274667,52.72999954223633,4.311499809264158,52.58000183105469,-1.253533991328222,53.849998474121094,0.006152159485639075
6820,2020-06-11,51.56999969482422,53.79999923706055,51.43000030517578,53.77000045776367,4787000.0,-0.03859059877662285,1.0973457451746575,9.999947981689555,34.23958136170228,48.5292650764914,2.493833949358745,2.2283184477972284,-1.18811843998148,-3.2692995599147707,26.18808485257714,2.3699989318847656,-0.06677494870505996,-2.1805002212524442,-4.197579272904029,-0.16342116960085917,-3.1890397470782403,-1.1719606954266482,4.548848334663603,6.012615059604859,-37.728724163472265,1.008539525825794,6,1.7650012969970703,2.5550003051757812,-1.3149995803833008,-6.494998931884766,7.1100006103515625,3,0.042466523941608214,-3.9230317791017137,53.63999938964844,-5.000044879274667,52.72999954223633,4.311499809264158,52.58000183105469,0.042466523941608214
6821,2020-06-12,51.47000122070313,52.25,50.95000076293945,52.18000030517578,5630300.0,-0.001939082309731388,2.0588272253188644,0.32272674465985596,34.12361050906384,46.13283996784416,2.3503111638310585,2.2856217822460536,-0.8626449504371649,-3.1907784350572115,24.93798085458335,1.2999992370605469,0.07336742079002079,-2.1789987564086815,-4.438843505028373,0.0808459922110103,-3.308921130718524,-1.0490763820988391,4.542669875660756,15.709995205694375,-26.355814929991404,1.1299223743098452,6,1.6499996185302663,2.654998779296868,-0.7800016403198313,-6.040000915527351,6.599998474121087,4,0.03438897252350759,1.0973457451746575,51.56999969482422,-3.9230317791017137,53.63999938964844,-5.000044879274667,52.72999954223633,0.03438897252350759
6822,2020-06-15,52.63999938964844,52.9900016784668,51.68999862670898,52.43999862670898,5711800.0,0.022731652247847345,1.8888785280442322,-0.28169157864197886,47.83807837299289,45.58200376701735,0.8775419400485447,1.1119917379447912,-1.7882790434567966,-4.37008003559373,24.08256598961602,1.5200004577636648,0.023789810482767848,-0.9705005645751967,-3.273317281719706,1.3323161525693124,-2.1219089231474513,0.1809077939970578,3.2686183122539916,51.05739798270362,3.5468672107128327,1.1514083585722559,6,0.48000144958496094,1.4850006103515625,-1.9200000762939453,-7.209999084472656,4.340000152587891,0,0.02545593024553483,2.0588272253188644,51.47000122070313,1.0973457451746575,51.56999969482422,-3.9230317791017137,53.63999938964844,0.02545593024553483
6823,2020-06-16,53.58000183105469,54.209999084472656,53.5,54.18000030517578,5535500.0,0.017857189443491794,1.151525310090513,-2.9999809265863244,54.96867301015727,46.30647402915993,-0.26951795423637037,0.19207584606226646,-2.474403849369409,-5.310022503346005,23.146234808791128,1.5699996948242188,-0.12702886862052054,-0.03699817657470561,-2.338640980580003,2.2646446274305916,-1.1878195785773542,1.113823225427943,2.226643544275511,79.45628422857776,27.900874688169836,1.1508214020026484,6,-0.470001220703125,0.5449981689453125,-2.8600025177001953,-8.150001525878906,1.589996337890625,1,0.0824934307184646,1.8888785280442322,52.63999938964844,2.0588272253188644,51.47000122070313,1.0973457451746575,51.56999969482422,0.0824934307184646
6824,2020-06-17,53.9000015258789,54.25,53.77000045776367,54.11999893188477,4919100.0,0.0059723718530884096,1.0,0.36666327581605307,51.91205474496209,46.298134974974666,-0.8515065835665041,-0.10744192178025713,-2.542856423583096,-5.6134110245396585,22.286705532365445,0.6699981689453125,-0.32106846241978104,0.26650142669677024,-2.038451768687935,2.5714546220814753,-0.8859751709955859,1.4189780243891263,1.806710969410517,89.39398318064886,34.94370470690082,1.1524765976923528,6,-1.1550006866455007,0.22499847412110086,-3.170001983642571,-8.470001220703118,1.8999977111816477,2,0.06549162670435238,1.151525310090513,53.58000183105469,1.8888785280442322,52.63999938964844,2.0588272253188644,51.47000122070313,0.06549162670435238
6825,2020-06-18,52.65999984741211,52.83000183105469,52.27999877929688,52.63999938964844,3796100.0,-0.02300559635181887,2.055534951734037,-0.0909122435886262,40.849058471061326,45.016814084742784,0.22217023668436298,1.1007880201972355,-1.0215222176464138,-4.357772609135239,20.856930910982836,1.620002746582017,-0.4928037639356617,-0.9175003051757784,-3.261557285482496,1.4265566751309393,-2.0895287953291373,0.25452818497758045,2.9487784254373395,51.81816605496633,0.349942630133917,1.1720284901533573,6,-0.05500030517578125,1.4650001525878906,-1.7150001525878906,-7.164999008178711,3.920001983642578,3,0.16027342672170097,1.0,53.9000015258789,1.151525310090513,53.58000183105469,1.8888785280442322,52.63999938964844,0.16027342672170097
6826,2020-06-19,53.02000045776367,53.20000076293945,52.40999984741211,52.5,6807200.0,0.006836320003697383,-1.2571430128446166,25.99942780850658,39.711535357862786,44.335287652252575,-0.2994359037292966,0.593206798552238,-1.1143850355329477,-4.711061304698362,18.509539359918104,0.7900009155273438,-0.6383895045938388,-0.44449977874755575,-2.6572042239200186,1.7682046664249071,-1.5508520013337872,0.6618524438386757,2.4928022770946114,51.9531686557224,5.2133732604770415,1.10635222258623,6,-0.41500091552734375,1.1049995422363281,-1.7000007629394531,-7.149999618530273,3.299999237060547,4,0.10675216519322617,2.055534951734037,52.65999984741211,1.0,53.9000015258789,1.151525310090513,53.58000183105469,0.10675216519322617
6827,2020-06-22,53.41999816894531,53.52999877929688,53.0,53.36999893188477,3375400.0,0.007544279662922371,2.92591022760973,0.0961522943182932,43.72584974648443,44.0826048558918,-0.6344709573410157,0.05422315471254535,-1.2632019036724245,-5.102911044080884,16.390586342630623,0.5299987792968821,-0.7460143466848805,0.0454980850219755,-2.0072015877945546,2.0981977578385056,-0.9808517513862895,1.0718479214302405,1.9987485386816246,57.867953464594834,14.878713067495049,1.0263498364082668,6,-0.8149986267089844,0.7050018310546875,-1.9749984741210938,-7.549997329711914,3.220001220703125,0,0.08704608171593109,-1.2571430128446166,53.02000045776367,2.055534951734037,52.65999984741211,1.0,53.9000015258789,0.08704608171593109
6828,2020-06-23,54.25,55.18999862670898,53.13000106811523,53.16999816894531,10772000.0,0.015537286774697012,-2.551732075794304,21.60036621652859,46.56278518456358,43.770136306538944,-1.3702865066848062,-0.7230657096201298,-1.9142418045965641,-5.910754493461823,15.214780829462965,2.05999755859375,-0.8450204788055231,0.8184999465942369,-1.266334816431403,2.9033347096198767,-0.22391743491858307,1.8609173281070568,1.076571800940222,67.69764000005252,27.56960087079392,1.042417381512821,6,-1.1800003051757812,-0.125,-2.4700002670288086,-8.379999160766602,3.6399993896484375,1,0.05032257220712122,2.92591022760973,53.41999816894531,-1.2571430128446166,53.02000045776367,2.055534951734037,52.65999984741211,0.05032257220712122
6829,2020-06-24,52.13000106811523,53.43000030517578,52.0,52.91999816894531,6418600.0,-0.039078321325064946,-1.723812084243109,-0.7314775569024776,42.689080856236416,44.7089695837094,0.5732804512683529,1.444200128367335,0.3212202459146667,-3.7744727357465777,15.112032572938086,2.25,-0.8221154232849841,-1.284498977661137,-3.4075397733896864,0.8385418180674122,-2.346019375525408,-0.22297857979686597,3.1062393242720105,4.075270347352636,-35.95071246392093,1.0615203978642747,6,0.9399986267089915,1.9949989318847727,0.14749908447266336,-6.260000228881829,3.649997711181655,2,0.05831569227972766,-2.551732075794304,54.25,2.92591022760973,53.41999816894531,-1.2571430128446166,53.02000045776367,0.05831569227972766
6830,2020-06-25,53.0099983215332,53.11999893188477,52.20000076293945,52.4900016784668,4948300.0,0.016880821703190385,1.4864887156804845,-0.6582260143993219,46.7084609508947,46.10728629946838,-0.09048768219383874,0.5540156267952767,-0.409752946620209,-4.629870918531992,14.407800261600512,0.9899978637695455,-0.7893040010107555,-0.38000164031982564,-2.5101853174536473,1.750182036813996,-1.44509347888674,0.6850901982470887,2.180000305175774,31.661403019950107,-12.0123304886067,1.0650918385669115,6,0.43000030517577414,1.1150016784667969,-0.19749832153320312,-7.139997482299805,3.8100013732910156,3,0.05263159788469607,-1.723812084243109,52.13000106811523,-2.551732075794304,54.25,2.92591022760973,53.41999816894531,0.05263159788469607
6831,2020-06-26,52.70000076293945,53.47999954223633,52.52000045776367,53.08000183105469,6234700.0,-0.005847907345958636,-1.5945862351600881,-0.7307760024648973,50.508470411990835,46.403996526023704,0.4607908044057183,0.7529772864891981,0.013277240454904415,-4.300818962543005,13.194992218315344,0.9599990844726562,-0.8790012473631776,-0.5949993133544922,-2.66663709904563,1.4766384723366457,-1.6308182062000611,0.44081957949107675,2.402397918701162,21.94360703100434,-22.406920703661633,1.0358188928455687,6,0.8949985504150391,1.4249992370605469,0.11499977111816406,-6.829999923706055,3.3800010681152344,4,0.07362430762702732,1.4864887156804845,53.0099983215332,-1.723812084243109,52.13000106811523,-2.551732075794304,54.25,0.07362430762702732
6832,2020-06-29,52.90999984741211,53.38999938964844,52.709999084472656,53.36999893188477,4526200.0,0.003984802304221935,1.720001220703125,1.2105205039401883,50.75885502404934,45.93623897201172,0.32756606578480785,0.385537745656265,-0.10793257508967713,-4.505837224935007,11.916642521345706,0.6899986267089844,-0.5820662153064617,-0.2725002288818388,-2.1532823073469416,1.608281849583264,-1.2128912681143902,0.6678908103507126,2.1065508880615127,28.526653265394287,-16.3615080312099,0.9403910392325514,6,0.6849994659423828,0.3250007629394531,1.047499656677246,-6.114999771118164,3.0400009155273438,0,0.06444906175101606,-1.5945862351600881,52.70000076293945,1.4864887156804845,53.0099983215332,-1.723812084243109,52.13000106811523,0.06444906175101606
6833,2020-06-30,52.88999938964844,52.91999816894531,52.040000915527344,52.27999877929688,4621900.0,-0.0003780090308326267,1.6268646518936891,-1.3260909226609694,46.5815841469852,45.343964461125395,0.2675302906251673,0.27553645239360947,-0.01076215581230855,-4.485711812922098,10.436168230016696,0.8799972534179688,-0.2533871199222659,-0.20100059509277202,-1.9395161369607834,1.5375149467752394,-1.0702583660267777,0.6682571758412337,2.0424203585815306,60.13511249494166,16.219003508140126,0.8692577709340045,6,0.7049999237060547,0.32000160217285156,1.3524999618530273,-6.094999313354492,3.3199996948242188,1,0.0709018726276247,1.720001220703125,52.90999984741211,-1.5945862351600881,52.70000076293945,1.4864887156804845,53.0099983215332,0.0709018726276247
6834,2020-07-01,53.31999969482422,53.68000030517578,52.38999938964844,52.83000183105469,5462000.0,0.008130087164643474,1.132234531548516,0.8032743827701022,59.37835523889507,47.402775213106935,-0.2831741958577112,-0.30227643923566916,-0.3450767845512246,-4.903026204650999,8.818616788136167,1.2900009155273438,-0.18980535888458405,0.3129997253417969,-1.1825101952252979,1.8085096459088916,-0.43475523494174695,1.0607546856253407,1.5299716859069719,78.0487351017408,28.126162853548486,0.7477549602835468,7,0.27499961853027344,-0.10999870300292969,0.9825000762939453,-6.524999618530273,2.0900001525878906,2,0.08570892199888425,1.6268646518936891,52.88999938964844,1.720001220703125,52.90999984741211,-1.5945862351600881,52.70000076293945,0.08570892199888425
6835,2020-07-02,53.79999923706055,54.06999969482422,53.459999084472656,53.63000106811523,4591300.0,0.009002242028949725,-1.392149236315766,0.34693655118724687,61.997935898125895,49.879041939802825,-0.6531440521571241,-0.8303621698337906,-0.7311892089990693,-5.375563088667938,7.617699931016017,0.75,-0.282019207381083,0.7964992523193359,-0.6908118334891924,2.2838103381278643,0.05284370941507177,1.5401547952236,0.9691727435218382,86.69947684120326,31.108798905641102,0.7436555429042633,7,-0.2049999237060547,-0.5199985504150391,0.10750007629394531,-7.004999160766602,1.5800018310546804,3,0.03680296599098076,1.132234531548516,53.31999969482422,1.6268646518936891,52.88999938964844,1.720001220703125,52.90999984741211,0.03680296599098076
6836,2020-07-06,54.099998474121094,54.5,53.72000122070313,53.849998474121094,5180900.0,0.00557619407648402,-2.058851688956764,1.470604075038086,58.25791679468635,51.49371605626971,-0.8759503233349193,-1.1706938004454486,-0.9328466602219123,-5.664203677811962,6.439074781657306,0.7799987792968679,-0.35242747065052527,1.08399848937988,-0.4370864425401564,2.6050834212999163,0.32345602341985824,1.8445409553399017,0.5899900943154677,83.73976931927788,26.4365398072095,0.7605424659600198,7,-0.5049991607666016,-0.8199977874755859,-0.1224985122680664,-7.304998397827148,1.0800018310546875,0,0.05027728830721223,-1.392149236315766,53.79999923706055,1.132234531548516,53.31999969482422,1.6268646518936891,52.88999938964844,0.05027728830721223
6837,2020-07-07,53.47000122070313,54.27999877929688,53.43000030517578,53.5,3747500.0,-0.011645051223417746,-14.454431960050067,-0.11999511718747158,49.35521263493447,51.80398577297758,-0.2660971820676181,-0.4960331913814642,-0.23526863668712394,-5.02320248351856,6.484913271572308,0.8499984741211009,-0.19801584197652033,0.40950126647950214,-1.109950836615603,1.9289533695746073,-0.35022478506805044,1.1692273180270547,1.142387603830521,58.13011534036136,3.47918395607514,0.759726051547551,7,-0.2200012207031321,-0.35000038146973367,0.5074987411498952,-5.7150020599365305,3.2700004577636648,1,0.04881242847888667,-2.058851688956764,54.099998474121094,-1.392149236315766,53.79999923706055,1.132234531548516,53.31999969482422,0.04881242847888667
6838,2020-07-08,54.18999862670898,54.709999084472656,53.61999893188477,53.709999084472656,6247800.0,0.013465445849420776,-2.3030315290582237,-16.000635808752282,51.62372599418269,52.796724121638285,-1.112491181072052,-1.1605446278034108,-0.8875968224653192,-5.723905697495773,6.526526802622161,1.2399978637695241,-0.03041067072438608,1.0564987182617145,-0.5346906189184324,2.6476880554418614,0.2609040496716446,1.8520933868517844,-3.3799972534179545,77.58618421701652,26.201040486639222,0.795594668590073,7,-0.8149986267089773,-1.0699977874755788,-0.13249874114989524,-6.434999465942376,1.6100006103515696,2,0.032478357276853886,-14.454431960050067,53.47000122070313,-2.058851688956764,54.099998474121094,-1.392149236315766,53.79999923706055,0.032478357276853886
6839,2020-07-09,53.97000122070313,54.9900016784668,53.56000137329102,54.5,4203000.0,-0.004059741863462807,-1.1185213651545496,-1.1041651765491278,58.28068221002102,54.08252648376343,-0.6750281206107474,-0.963980471653862,-0.5846501069290824,-5.462066061486837,6.153669450373907,1.4300003051757741,0.05730638662716103,0.8200012207031335,-0.7998879449410268,2.439890386347294,0.010056637881056929,1.6299458035252101,-3.081999893188474,34.615412830576695,-16.0244788773053,0.8099445828220784,7,-0.4549999237060618,-0.8500003814697337,0.11749839782714133,-6.2150020599365305,1.2199974060058452,3,0.04150449903844455,-2.3030315290582237,54.18999862670898,-14.454431960050067,53.47000122070313,-2.058851688956764,54.099998474121094,0.04150449903844455
6840,2020-07-10,53.7599983215332,54.40999984741211,53.43999862670898,54.31000137329102,5414500.0,-0.0038911042138233265,1.5866699218750189,1.0377439972361648,54.768035535734846,54.55581149751277,-0.3882816182916642,-0.6129207962427756,-0.28436843491821406,-5.231135939844293,6.837349587006787,0.9700012207031321,0.04265097357674108,0.5004983901977553,-0.957697077623763,1.9586938580192736,-0.22859934371300739,1.229596124108518,-2.7079169799804603,21.1537003753561,-28.1088887574538,0.7290977339107593,7,-0.2449970245361328,-0.6499977111816406,0.3275012969970703,-5.969999313354492,2.700000762939453,4,0.030691993627127934,-1.1185213651545496,53.97000122070313,-2.3030315290582237,54.18999862670898,-14.454431960050067,53.47000122070313,0.030691993627127934
6841,2020-07-13,53.2400016784668,54.29999923706055,53.11999893188477,53.93000030517578,5639800.0,-0.009672556906649366,-1.5376238232941846,1.2545359966708118,48.857888232073435,54.344592965070994,0.24179712477967996,0.04899063762380962,0.2714348490841658,-4.696216814047773,7.366563198625703,1.1800003051757741,0.24025256202071432,-0.10799827575683452,-1.29932801240615,1.083331460892481,-0.7036631440814887,0.48766659256781963,-2.030403523437492,6.417249750106742,-40.03188756307608,0.5956648683246565,7,0.27499961853027344,-0.17000198364257812,0.4024982452392578,-5.450002670288086,3.0900001525878906,0,0.0401953291168653,1.5866699218750189,53.7599983215332,-1.1185213651545496,53.97000122070313,-2.3030315290582237,54.18999862670898,0.0401953291168653
6842,2020-07-14,53.97999954223633,54.099998474121094,53.22999954223633,53.5,7199600.0,0.013899283253945294,1.4166724063938796,-0.6956528950292737,48.26700200822977,54.53186161632039,-0.3692949600099098,-0.6171100484191712,-0.40987941071797707,-5.410929758735179,7.907062013496942,0.8699989318847656,0.34602157142971635,0.5649995803833008,-0.6092768804869308,1.7392760412535324,-0.022138650051815034,1.1521378108184166,-2.6191852462695238,45.9892699047345,2.135891981729742,0.5871382304351148,7,-0.28999900817871094,-0.9099998474121094,-0.3124990463256836,-5.579999923706055,2.25,1,0.02223047004660539,-1.5376238232941846,53.2400016784668,1.5866699218750189,53.7599983215332,-1.1185213651545496,53.97000122070313,0.02223047004660539
6843,2020-07-15,58.0,58.84000015258789,55.86999893188477,56.31999969482422,19902500.0,0.07447203578833395,-1.3023248936912712,3.5000039736467747,80.2890041654677,56.85526705260623,-4.009897363009671,-4.520779723048065,-4.3390700916526725,-9.401652078994005,8.68393038640679,4.8600006103515625,0.5284389893407919,4.364000129699704,1.998988712194162,6.729011547205246,3.181494420946933,5.546505838452475,-6.494018208733195,85.31468578105242,34.92477372578279,1.1825057087527713,7,-2.020000457763672,-3.104999542236328,-4.3324995040893555,-9.590000152587898,-1.5099983215332031,2,-0.021724108991951763,1.4166724063938796,53.97999954223633,-1.5376238232941846,53.2400016784668,1.5866699218750189,53.7599983215332,-0.021724108991951763
6844,2020-07-16,57.43000030517578,57.43000030517578,56.04999923706055,56.959999084472656,12358700.0,-0.009827580945245162,4.872329718849425,0.2797625805514053,73.56081380873704,58.140031264896365,-3.1241178528434332,-3.8712423621440166,-3.719118325549047,-8.76419631761815,9.485479906239174,1.9500007629394531,0.7005309150465138,3.6175004959106474,0.7058262396207837,6.529174752200511,2.161663367765712,5.073337624055583,-5.483977412229713,75.34965827789128,21.657516620041307,1.4558371281449332,7,-1.4500007629394531,-2.5349998474121094,-3.619999885559082,-8.510000228881836,-1.720001220703125,3,-0.028382396995535686,-1.3023248936912712,58.0,1.4166724063938796,53.97999954223633,-1.5376238232941846,53.2400016784668,-0.028382396995535686
6845,2020-07-17,61.099998474121094,61.459999084472656,57.63000106811523,57.6500015258789,24319500.0,0.06390385076516458,-1.194842613582949,7.340399974027676,82.96705912577472,60.88549152390618,-6.313663117873709,-7.248132342546526,-7.3138644255353285,-12.336569513338361,11.454226931412425,4.029998779296875,1.0508665394528478,6.865498733520511,2.549372914241218,11.181624552799803,4.707435823880864,9.023561643160157,-8.740336945596518,95.68344599802128,36.406606594593526,2.1580629096396478,7,-3.809999465942383,-4.894998550415039,-7.2899980545043945,-12.034999847412116,-4.340000152587891,4,-0.09672667749599528,4.872329718849425,57.43000030517578,-1.3023248936912712,58.0,1.4166724063938796,53.97999954223633,-0.09672667749599528
6846,2020-07-20,58.68000030517578,64.94000244140625,57.6500015258789,62.68999862670898,56346600.0,-0.03960717233029565,-1.4019788676940137,-1.1623193822175197,69.29767910531359,63.10132113172608,-3.548871655944147,-4.619187849862115,-4.803273970308496,-9.839851303217557,13.599280819517329,7.290000915527351,1.188129457869266,4.162500572204593,-0.5429981544315154,8.8679992988407,1.8097512088865386,6.515249935522647,-5.592311772175357,46.54141258432808,-15.93835205978236,2.3527493633180523,7,0.35000038146972656,-0.7349987030029297,-4.949999809265137,-8.560001373291016,-1.6700019836425781,0,-0.03783233144440379,-1.194842613582949,61.099998474121094,4.872329718849425,57.43000030517578,-1.3023248936912712,58.0,-0.03783233144440379
6847,2020-07-21,58.06999969482422,59.6500015258789,57.84000015258789,59.6500015258789,15351500.0,-0.010395375037136056,1.2911383236597989,0.3940155841388425,66.66668303174944,64.77276080256684,-2.47836803877469,-3.8398289819779023,-4.125632349376055,-9.11598102666462,15.702904142431745,1.8100013732910085,1.2604839521089275,3.319999885559085,-1.611270525147404,8.251270296265574,0.8543646802058404,5.785635090912329,-3.79707977098321,24.25578733933164,-36.92931543274767,2.465635205353245,7,0.9600009918212891,0.24500083923339844,-4.4474992752075195,-7.950000762939453,-1.0699996948242188,1,-0.02996380011905897,-1.4019788676940137,58.68000030517578,-1.194842613582949,61.099998474121094,4.872329718849425,57.43000030517578,-0.02996380011905897
6848,2020-07-22,56.97999954223633,57.88999938964844,56.2400016784668,57.38000106811523,9562100.0,-0.018770452183850095,1.3239434349512684,0.2531652293161526,61.29630593334306,65.10783010515817,-1.062745711945439,-2.6718021775546035,-3.000539495109507,-7.8970151920600316,16.826783627214727,1.8299980163574219,1.3554436174885467,2.0934997558593764,-2.929773164970449,7.116772676689202,-0.4181367045555362,4.605136216274289,-1.6403713666387958,10.46119201308239,-46.58353990419831,2.511636460414912,7,2.0500011444091797,1.4900016784667969,-3.357499122619629,-6.8600006103515625,-0.8699989318847656,2,-0.01316251326825768,1.2911383236597989,58.06999969482422,-1.4019788676940137,58.68000030517578,-1.194842613582949,61.099998474121094,-0.01316251326825768
6849,2020-07-23,55.16999816894531,56.84000015258789,54.81000137329102,56.75,8658900.0,-0.03176555612201004,1.3068139947201105,3.949989509622607,53.90758677028087,65.0122246867744,1.045300610722741,-0.6560083351708954,-1.1809123212041328,-6.00031591434584,18.310968043322585,2.1699981689453054,1.5705165684152718,0.1314985275268583,-4.721672839450086,4.984669894503803,-2.2950871559616104,2.558084211015327,9.770004272460938,3.5537685853499146,-47.685136158045594,2.426585683488472,7,3.8600025177001953,3.3000030517578125,-1.5524978637695312,-5.049999237060547,0.5200004577636648,3,0.023926111171497233,1.3239434349512684,56.97999954223633,1.2911383236597989,58.06999969482422,-1.4019788676940137,58.68000030517578,0.023926111171497233
6850,2020-07-24,55.79999923706055,56.0,55.06000137329102,55.31000137329102,7748000.0,0.011419269331603088,1.1123579131448398,-0.31012487083159856,54.7592435446462,65.66793083261581,0.821494099286447,-1.123895118781057,-1.8324539880087087,-6.5334870006228485,19.875359629512307,0.9399986267089773,1.7424687898958808,0.6219995498657198,-4.145299194946482,5.389298294677921,-1.7616498225403774,3.005648922271817,8.937403182983402,9.772929510201143,-35.811744767022496,2.3836493724061,7,3.285001754760742,2.670001983642578,-2.3649988174438477,-5.659999847412109,0.20000076293945312,4,-0.0016129059824093739,1.3068139947201105,55.16999816894531,1.3239434349512684,56.97999954223633,1.2911383236597989,58.06999969482422,-0.0016129059824093739
6851,2020-07-27,56.58000183105469,56.63000106811523,55.97000122070313,56.15999984741211,5660200.0,0.013978541302131164,1.538458716942391,0.8571506422732705,58.63409649894984,66.8198302204736,0.6315041083427957,-1.684688554885767,-2.567026921422716,-7.260319685038141,21.414207538858744,0.8300018310546804,1.9071039816669924,1.2080020904541016,-3.4492234945169216,5.865227675425125,-1.1206107020314064,3.5366148829396096,7.958852568054198,36.57025623888197,-7.120681583522263,2.3286127924855107,7,3.2950000762939453,1.8899993896484375,-3.2150020599365234,-6.44000244140625,-1.2000007629394602,0,0.003181274030636727,1.1123579131448398,55.79999923706055,1.3068139947201105,55.16999816894531,1.3239434349512684,56.97999954223633,0.003181274030636727
6852,2020-07-28,56.31999969482422,57.099998474121094,56.2599983215332,56.88000106811523,4979100.0,-0.004595300951152681,-1.4705737157731167,-1.333330305810103,56.06837937524606,64.12864968822676,1.4062212093818047,-1.218597222240163,-2.260778293145002,-6.944607016243324,23.079624465475387,0.8400001525878906,2.141745761316095,0.7774999618530245,-3.7480338816293752,5.303033805335424,-1.4852669598881718,3.040266883594221,8.024277643768315,49.02595110496233,9.225037039009898,2.2627669217411994,7,3.555002212524414,2.1500015258789062,-2.9549999237060547,-6.180000305175781,-0.4199981689453196,1,0.0122513961372126,1.538458716942391,56.58000183105469,1.1123579131448398,55.79999923706055,1.3068139947201105,55.16999816894531,0.0122513961372126
6853,2020-07-29,56.63999938964844,57.04999923706055,56.09000015258789,57.04999923706055,5038900.0,0.005681812794001706,3.682924106104448,0.7321407892316902,57.56373353574639,62.35119632456114,0.9756139612739148,-1.31043848448126,-2.5311491153850483,-7.19273805391208,25.178928908120902,0.9599990844726562,2.5137719309430153,0.9099996566772433,-3.4609039262995296,5.280903239654016,-1.2754521348111467,3.0954514481656332,7.5135924296380665,79.91267830400672,37.825953436132224,2.1854517914883878,7,3.2350025177001953,1.8300018310546875,-3.2749996185302734,-6.5,-2.479999542236328,2,0.006355943047862356,-1.4705737157731167,56.31999969482422,1.538458716942391,56.58000183105469,1.1123579131448398,55.79999923706055,0.006355943047862356
6854,2020-07-30,57.88999938964844,57.93999862670898,56.75,57.11999893188477,8215100.0,0.02206920927736533,1.7356323855041609,-1.8780505959303504,61.04869280785619,59.91582228923684,-0.22604412460790968,-2.3194293932941434,-3.7198404098443945,-8.326306297742178,27.088744817460903,1.2999992370605398,2.9061545398534747,1.931499671936038,-2.386420017181301,6.249419361053377,-0.22746017262263507,4.090459516494711,6.076720620718156,98.26391372418148,51.31806179027629,2.158959844558671,7,1.9850025177001953,0.5800018310546875,-4.292499542236328,-7.420000076293945,-4.30999755859375,3,-0.03074794952606552,3.682924106104448,56.63999938964844,-1.4705737157731167,56.31999969482422,1.538458716942391,56.58000183105469,-0.03074794952606552
6855,2020-07-31,55.77999877929688,57.95000076293945,55.349998474121094,57.81999969482422,6838100.0,-0.03644844761786015,1.260868555658018,-2.6493502633130532,56.26231946731184,58.46744899612555,1.1733434716445998,-0.05637698028271387,-1.5785553666124699,-6.137626613690202,28.603567277079613,2.6000022888183594,2.576714578756608,-0.2775009155273338,-4.4761915121324805,3.921189681077813,-2.376846213829907,1.8218443827752395,8.003586858328198,16.53845871694265,-34.06611639797823,2.0993452983025747,7,1.4500026702880788,2.7100028991699148,-2.1824989318847727,-4.364999771118171,-1.0699996948242259,4,-0.0016134843054408377,1.7356323855041609,57.88999938964844,3.682924106104448,56.63999938964844,-1.4705737157731167,56.31999969482422,-0.0016134843054408377
6856,2020-08-03,56.81999969482422,57.4900016784668,56.52999877929688,56.68000030517578,4799700.0,0.01864469233214372,-3.363625329449408,-0.06862712098942755,56.89990129612553,57.382251025500665,-0.1768417343956017,-0.9298267112797447,-2.622898812170135,-7.055058355269857,29.986436048660426,1.7100028991699148,2.3901937122810892,0.6264999389648409,-3.48042458169823,4.733424459627912,-1.4269623213666947,2.6799621992963765,6.784114257514183,56.53845871694237,5.129072307241209,2.0534622603315342,8,-0.4399986267089844,1.6700019836425781,-3.0375003814697266,-4.335000991821289,-3.1800003051757812,0,-0.01443153289736665,1.260868555658018,55.77999877929688,1.7356323855041609,57.88999938964844,3.682924106104448,56.63999938964844,-0.01443153289736665
6857,2020-08-04,56.08000183105469,56.290000915527344,55.7400016784668,56.08000183105469,4121300.0,-0.013023545718831464,1.61905540417802,0.0,44.450873322966764,55.510536291014404,0.28070883565159477,0.016581677152004204,-1.8939976552629574,-6.134555458411555,31.46315894299409,1.0799980163574219,1.6301356314315711,-0.2439979553222642,-4.147364118982793,3.6593682083382646,-2.195681037152525,1.7076851265079966,7.34822986970277,28.077027473132084,-18.256896500693095,1.9516830818302642,8,0.2999992370605469,2.4099998474121094,-2.2200021743774414,-3.5900020599365234,-3.0100021362304688,1,-0.012482181527887048,-3.363625329449408,56.81999969482422,1.260868555658018,55.77999877929688,1.7356323855041609,57.88999938964844,-0.012482181527887048
6858,2020-08-05,55.95000076293945,56.56999969482422,55.81999969482422,56.43000030517578,3247400.0,-0.0023181359463373408,-1.0270224293380483,-100.0,45.61091591400327,54.58868397365023,0.27853006685255366,0.30061077614826814,-1.7088106746412421,-5.84724285769704,32.83037731709942,0.75,1.1638087085472222,-0.4619991302490263,-4.2401441535233175,3.316145893025265,-2.351071641886172,1.4270733813881193,7.305866331268675,23.076990793382972,-18.77753412440612,1.8890725116371438,8,0.5550003051757812,2.5400009155273438,-2.535000801086426,-3.0250015258789062,-2.220001220703125,2,-0.0008936414008714477,1.61905540417802,56.08000183105469,-3.363625329449408,56.81999969482422,1.260868555658018,55.77999877929688,-0.0008936414008714477
6859,2020-08-06,56.209999084472656,56.2400016784668,55.52000045776367,56.09000015258789,3532100.0,0.004646976192812291,6.999830461779728,-0.24999801317661272,31.821569794187923,52.04005355693264,0.20290794113510202,0.22876054822737046,-1.888831816660712,-5.875128247671981,34.059467887331174,0.720001220703125,0.7548385960502202,-0.3140007019042983,-3.916043146467203,3.2880417426586064,-2.115021924185754,1.4870205203771576,6.876950695317127,33.07691743388475,-1.8872896990209256,1.8010212222814532,8,0.4400005340576172,2.4550018310546875,-2.8074989318847656,-2.7150001525878906,-2.1899986267089844,3,-0.03647036595712794,-1.0270224293380483,55.95000076293945,1.61905540417802,56.08000183105469,-3.363625329449408,56.81999969482422,-0.03647036595712794
6860,2020-08-07,55.40999984741211,55.86000061035156,54.97000122070313,55.77999877929688,3849200.0,-0.014232329658257159,2.3584718253596684,-3.083351877165714,36.17921007105392,49.545066176055315,1.0524436770001202,1.2213300626889847,-1.049707524306001,-4.895448416507172,35.320951432885636,1.2399978637695241,0.479244266305642,-1.196500015258792,-4.602223925743999,2.2092238952264154,-2.8993619705013955,0.5063619399838117,7.511410964247702,17.460259792946513,-15.376933151908933,1.7028619552426043,8,1.0500011444091797,3.6200008392333984,-2.0074996948242188,-1.7950000762939453,-0.13000106811522727,4,-0.03302649379889666,6.999830461779728,56.209999084472656,-1.0270224293380483,55.95000076293945,1.61905540417802,56.08000183105469,-0.03302649379889666
6861,2020-08-10,55.38000106811523,55.72000122070313,55.06000137329102,55.70000076293945,2937300.0,-0.0005413964876284094,2.666659602424303,0.8648665367603874,38.04445460189659,47.542407867905375,0.9994212574849257,1.496604183686621,-1.0155872682844134,-4.659050913043345,36.885744723340416,0.6599998474121094,0.4738915908049677,-1.3334987640380902,-4.412700551687578,1.745703023611398,-2.8730996578628307,0.20610212978665032,7.379181554777212,25.62501490117463,-7.954900027778102,1.5396008938247425,8,1.0799999237060618,3.6499996185302805,-1.9425010681152273,-1.69000244140625,-0.25,0,-0.01209826599350361,2.3584718253596684,55.40999984741211,6.999830461779728,56.209999084472656,-1.0270224293380483,55.95000076293945,-0.01209826599350361
6862,2020-08-11,55.18000030517578,55.7400016784668,55.099998474121094,55.72000122070313,3948900.0,-0.0036114257689062734,1.206900634026992,1.687504470352606,41.312748705452094,45.73674288676156,1.1406598263671697,1.887909608449874,-0.8317573591251914,-4.2640137318291735,38.53821920550089,0.6400032043457031,0.39769921430914223,-1.5934995651245103,-4.489763736187285,1.3027646059382647,-3.0416316506559014,-0.14536747959311924,7.420198692724632,13.1249552964734,-22.41354689839781,1.4481320855313888,8,1.2800006866455078,3.8500003814697266,-1.7425003051757812,-1.3500003814697266,0.759998321533196,1,-0.027908678996199532,2.666659602424303,55.38000106811523,2.3584718253596684,55.40999984741211,6.999830461779728,56.209999084472656,-0.027908678996199532
6863,2020-08-12,56.7400016784668,57.18000030517578,56.099998474121094,56.29999923706055,5462700.0,0.028271137453123485,-1.5714207863688794,-0.8148179544780124,57.76460347352372,45.37184407183573,-0.4511027161418113,0.24103008604618736,-2.3759510009057934,-5.606590584839424,38.35874182037388,2.0,0.20816463447177114,0.02950172424316122,-2.8086623961533377,2.86766584463966,-1.3895803359550882,1.4485837844414107,5.7043933669414315,80.09055162961857,38.83292658012533,1.4190820601982497,8,-0.2800006866455078,2.289999008178711,-3.5550012588500977,-2.910001754760742,-0.29000091552734375,2,-0.06468103410429349,1.206900634026992,55.18000030517578,2.666659602424303,55.38000106811523,2.3584718253596684,55.40999984741211,-0.06468103410429349
6864,2020-08-13,55.79999923706055,56.43000030517578,55.68999862670898,56.349998474121094,3490600.0,-0.01656683844905471,1.084503258597829,-1.2499913302815924,50.0,44.676030797689975,0.1802064292217338,1.1095425098193203,-1.4397643958603439,-4.44220338938257,38.069555725381335,1.0500030517578196,0.068449255769643,-0.8290006637573271,-3.673776840496757,2.0157755129821027,-2.251388752127042,0.5933874246123878,6.491707934905335,37.55648688675675,-7.366333011250326,1.4223880883697149,8,0.43000221252441406,3.230001449584961,-2.5524988174438477,-1.8099994659423828,0.1100006103515625,3,-0.037096769231663274,-1.5714207863688794,56.7400016784668,1.206900634026992,55.18000030517578,2.666659602424303,55.38000106811523,-0.037096769231663274
6865,2020-08-14,55.18999862670898,55.599998474121094,55.04999923706055,55.47000122070313,2893300.0,-0.010931910729246486,1.0370451478909555,0.5090963316433303,43.21949908763637,43.15598610785785,0.7797089667419854,1.3218509317393838,-0.8043176712609821,-3.6427778439804896,36.48897788853439,0.75,-0.15386068933207753,-1.1435012817382884,-3.131627144500378,0.8446245810238011,-2.137564213119333,-0.14943835035724362,6.952074429283407,6.572738002066407,-37.778777993504306,0.994062931381046,8,0.8850021362304759,3.8400020599365305,-1.872497558593743,-1.1399993896484304,0.25,4,-0.021199460011928517,1.084503258597829,55.79999923706055,-1.5714207863688794,56.7400016784668,1.206900634026992,55.18000030517578,-0.021199460011928517
6866,2020-08-17,56.459999084472656,56.6500015258789,55.849998474121094,55.93999862670898,2997600.0,0.023011423978348544,-1.2857205137846457,-1.8571272870941125,50.621666798792035,43.84162982739399,-0.6109788057613628,-0.1296407874411898,-2.0329450815668366,-4.705902077586252,34.31268165863334,1.4600028991699219,-0.550446111071615,0.23749923706054688,-1.4192940370918166,1.8942925112129103,-0.5908974000156348,1.0658958741367286,5.535432537865702,66.19714273945273,21.51006568415214,0.8283966370761824,8,-0.3849983215332031,2.5700016021728516,-3.14749813079834,-2.4099998474121094,-0.7999992370605469,0,-0.020899757780908135,1.0370451478909555,55.18999862670898,1.084503258597829,55.79999923706055,-1.5714207863688794,56.7400016784668,-0.020899757780908135
6867,2020-08-18,56.33000183105469,56.86999893188477,56.1500015258789,56.83000183105469,4174800.0,-0.0023024664457304,1.4827744965206864,-0.9615376150826997,48.59983032005551,44.17373142806646,-0.4937084117520172,-0.14407013334853502,-1.8212902859448974,-4.399299226571287,32.05129930830323,0.7199974060058736,-0.7095787955378654,0.1945018768310547,-1.2186320155898827,1.607635769251992,-0.5120650693794104,0.9010688230415198,5.521721186302727,60.093988362492766,19.042204775375744,0.7065669462104684,8,-0.2550010681152344,2.7549991607666016,-3.037501335144043,-2.2800025939941406,-2.160003662109375,1,-0.021303048534216495,-1.2857205137846457,56.459999084472656,1.0370451478909555,55.18999862670898,1.084503258597829,55.79999923706055,-0.021303048534216495
6868,2020-08-19,56.22999954223633,57.349998474121094,56.11999893188477,57.13999938964844,3322100.0,-0.0017752935481573084,-1.1769882824763924,1.8199996948242188,41.63306695830637,45.26389777963517,-0.3909209516451213,-0.10871054997276985,-1.643944503005926,-4.1232363097843745,30.74824241266714,1.229999542236321,-0.9777808667650589,0.13199958801269673,-1.2254845988136864,1.48948377483908,-0.5467425054004948,0.8107416814258883,5.48088904223976,51.30437811291839,16.767069183050666,0.6787420934131901,8,-0.06999969482421875,3.6450023651123047,-2.84999942779541,-2.104999542236328,-0.720001220703125,2,-0.005157405617788102,1.4827744965206864,56.33000183105469,-1.2857205137846457,56.459999084472656,1.0370451478909555,55.18999862670898,-0.005157405617788102
6869,2020-08-20,56.4900016784668,56.540000915527344,55.97000122070313,56.27999877929688,2527500.0,0.004623904292141656,2.677401095182382,-0.23077245536593072,54.39902472367088,47.288321629925946,-0.6783651464726219,-0.27905833169833727,-1.8513237455557459,-4.236770803425664,30.152661387218405,0.5699996948242116,-0.89621945391076,0.3260015487670884,-0.9683979936438618,1.6204010911780387,-0.32119822243838314,0.97320131997256,5.082869161785588,62.60882256841993,24.729224376531526,0.6471997712054742,8,-0.29000282287597656,3.385000228881836,-1.0525016784667969,-1.6650009155273438,-1.7400016784667969,3,-0.0007081061132733213,-1.1769882824763924,56.22999954223633,1.4827744965206864,56.33000183105469,-1.2857205137846457,56.459999084472656,-0.0007081061132733213
6870,2020-08-21,55.709999084472656,55.77000045776367,55.2400016784668,55.4900016784668,3419200.0,-0.013807799093967232,2.1176384790584435,1.0475922326570262,42.893726805337266,47.827129652530466,0.16613882568949379,0.5205445531085218,-0.9599444992622566,-3.315425021827444,29.33339545757438,1.25,-0.848733475122863,-0.44950103759765625,-1.7498409632747283,0.8508388880794158,-1.0996710004361887,0.2006689252408762,5.727614366440498,22.27479240602904,-12.69746525620786,0.6501699628385359,8,0.48999977111816406,4.165002822875977,-0.27249908447265625,-0.8849983215332031,-0.5999984741210938,4,0.0035900334989449334,2.677401095182382,56.4900016784668,-1.1769882824763924,56.22999954223633,1.4827744965206864,56.33000183105469,0.0035900334989449334
6871,2020-08-24,56.7599983215332,57.93000030517578,56.43000030517578,57.5,7379000.0,0.01884759027671934,-1.1428606461562776,-3.363683653829481,54.18716712447694,49.25762058797767,-0.7459683462180848,-0.5431246704638468,-1.8808459129340207,-4.202489325056497,28.625819918085433,2.220001220703125,-0.5787234406456321,0.5914983749389648,-0.723504534358753,1.9065012842366826,-0.06600307970989405,1.2489998295878237,4.5450628878275054,56.50548026212231,19.807536832982372,0.6575014546488601,8,-0.26999855041503906,3.1150035858154297,-0.012498855590820312,-0.6249980926513672,-1.9599990844726562,0,-0.023255809264593585,2.1176384790584435,55.709999084472656,2.677401095182382,56.4900016784668,-1.1769882824763924,56.22999954223633,-0.023255809264593585
6872,2020-08-25,57.0099983215332,57.38000106811523,56.66999816894531,57.16999816894531,3399700.0,0.0044045103487107,1.4482620276892064,0.216215519596674,56.432019732712114,49.1095557278875,-0.7924152070384949,-0.7787059007730619,-2.0338996589019303,-4.286127155508439,27.755635009514123,0.7100028991699148,-0.32963879642517213,0.8069984436035185,-0.5599202988711198,2.1739171860781568,0.12353907236619932,1.4904578148408376,4.165161691106114,65.79916530410527,26.247295170751663,0.6834593712373207,8,-0.5199985504150391,0.2200031280517578,1.4775028228759766,0.8650035858154297,-2.7099990844726562,1,-0.023680030062572133,-1.1428606461562776,56.7599983215332,2.1176384790584435,55.709999084472656,2.677401095182382,56.4900016784668,-0.023680030062572133
6873,2020-08-26,57.0,57.11000061035156,56.5099983215332,56.93000030517578,2802400.0,-0.00017537838673165052,3.1379337560179947,-0.43749850988245953,54.94368192990128,49.65885372009875,-0.8288165328163899,-0.7803640536478014,-1.955376167498983,-4.1113293045027035,26.902163113059608,0.6000022888183594,-0.09828872484430207,0.7790000915527315,-0.6212238100824905,2.1792239931879536,0.07888814073512407,1.479112042370339,4.047856839852351,65.427480298993,24.021511044785953,0.7001119508176107,8,-0.5100002288818359,-0.6199989318847656,1.6725006103515625,0.8750019073486328,-2.779998779296868,2,-0.049649154930784034,1.4482620276892064,57.0099983215332,-1.1428606461562776,56.7599983215332,2.1176384790584435,55.709999084472656,-0.049649154930784034
6874,2020-08-27,56.11000061035156,57.0,55.6500015258789,57.0,4195100.0,-0.015614024379797198,2.0337065167075443,-12.71433242506812,54.33168486279137,50.893541028449306,0.12268232921150002,-0.03220637203487797,-1.0160967630017765,-3.0656211496412453,25.530600255135177,1.3499984741211009,0.08677072957938492,-0.021999359130859375,-1.1810661273895775,1.1370674091278588,-0.601532743260222,0.5575340249985032,4.813099120169561,32.3419842391944,-11.593408670190072,0.5795333841293595,8,0.47500038146972656,0.2700004577636719,2.640000343322754,1.7650012969970703,-1.6199989318847656,3,-0.010693321730380956,3.1379337560179947,57.0,1.4482620276892064,57.0099983215332,-1.1428606461562776,56.7599983215332,-0.010693321730380956
6875,2020-08-28,55.68999862670898,56.209999084472656,55.52000045776367,56.18999862670898,3251900.0,-0.00748533200987167,1.5555461365658634,0.5617981380835634,51.82997186945192,51.02779714741152,0.6940553573310808,0.401281208739654,-0.5107041008301039,-2.471451609447577,24.92112225722568,0.6899986267089844,-0.0619476803898209,-0.43750133514404865,-1.6030032844604278,0.7280006141723305,-1.0202523098022382,0.14524963951414094,5.110839136667543,7.053866377952336,-37.57845104716365,0.5827509746581894,8,0.8950023651123118,0.7700023651123118,3.060002326965339,2.1850032806396555,-1.979999542236321,4,-0.01687912820773807,2.0337065167075443,56.11000061035156,3.1379337560179947,57.0,1.4482620276892064,57.0099983215332,-0.01687912820773807
6876,2020-08-31,56.0,56.34000015258789,55.61000061035156,55.79999923706055,3262600.0,0.005566553796651386,-1.5172484099892793,-0.40000152587890625,54.77854773123573,51.714321304209314,0.34860014472601364,0.028140464540690857,-0.741557653009977,-2.615689961433418,24.301441733793066,0.7299995422363281,-0.039477742470666044,-0.08649997711181356,-1.2062232188544044,1.0332232646307773,-0.646361597983109,0.47336164375948186,4.681021035574808,25.806418533680176,-21.86905420699166,0.5598616208712945,8,0.5850009918212891,0.46000099182128906,2.777501106262207,1.8750019073486328,-2.470001220703118,0,-0.015892846243722114,1.5555461365658634,55.68999862670898,2.0337065167075443,56.11000061035156,3.1379337560179947,57.0,-0.015892846243722114
6877,2020-09-01,55.38000106811523,55.9000015258789,55.11999893188477,55.849998474121094,3943100.0,-0.011071409497942386,1.736834356156701,-2.3499780655744313,41.09948062245416,51.65503393355907,0.9159967545403518,0.6250551153708273,-0.06087857980843836,-1.8447838252473971,23.996443159877018,0.8800010681152273,0.10695937712677761,-0.6714988708496179,-1.8349831195000021,0.49198537780076634,-1.2532409951748136,-0.08975674652442223,5.183599574213908,13.06542296139041,-29.249433577506906,0.5817421243251929,9,1.1449985504150462,1.0799999237060618,3.7925004959106516,2.4950008392334055,-1.2900009155273366,1,-0.010473127841606589,-1.5172484099892793,56.0,1.5555461365658634,55.68999862670898,2.0337065167075443,56.11000061035156,-0.010473127841606589
6878,2020-09-02,55.9000015258789,55.9900016784668,55.27000045776367,55.47000122070313,3614200.0,0.009389679446269561,1.3606573779923457,-0.914899315785585,50.69253614317463,51.24320186905948,0.3847208693042674,0.10658125688863862,-0.5396628859813646,-2.252432575404896,23.591999570648568,0.720001220703125,0.08015998411555358,-0.1489984512329201,-1.3136152868281954,1.0156183843623552,-0.7313068690305542,0.433309966564714,4.54852713106947,41.489476108442254,-1.36832263453487,0.5823084177976373,9,0.6249980926513743,0.5599994659423899,3.2725000381469798,1.9750003814697337,-1.180000305175767,2,-0.02862258041402077,1.736834356156701,55.38000106811523,-1.5172484099892793,56.0,1.5555461365658634,55.68999862670898,-0.02862258041402077
6879,2020-09-03,54.15999984741211,55.5,53.61000061035156,55.349998474121094,5122000.0,-0.031127041698939095,1.5369090746169305,-2.767436702684572,43.83234714724818,51.34749301816069,1.966223593487861,1.7761939551329533,1.2905301186065685,-0.43013322892271333,22.933799746853246,2.2900009155273366,0.043940301642791724,-1.7865001678466825,-3.221025925474116,-0.351974410219249,-2.503763046660403,-1.0692372890329622,6.175758263863116,20.146495578164277,-26.173338239693955,0.7172628788137182,9,1.6100006103515625,1.6200008392333984,5.0125017166137695,3.7150020599365234,1.1100006103515625,3,0.001107854015141685,1.3606573779923457,55.9000015258789,1.736834356156701,55.38000106811523,-1.5172484099892793,56.0,0.001107854015141685
6880,2020-09-04,53.58000183105469,54.13999938964844,52.56999969482422,53.790000915527344,4610000.0,-0.010708973744303574,2.450563823097883,0.17647002253559052,31.201071301936665,48.79348237121178,2.4722957505352525,2.331606290633914,1.927470101203916,0.24000396849319827,22.633930367733647,1.5900001525878906,0.0785299289183854,-2.274998283386232,-4.047293334140406,-0.502703232632058,-3.1611458087633224,-1.3888507580091414,6.486725980183593,26.790504339344096,-16.312112162301588,0.8861475253770872,9,1.394998550415039,1.6799983978271484,5.592499732971191,4.295000076293945,0.8999977111816406,4,0.016983945806524403,1.5369090746169305,54.15999984741211,1.3606573779923457,55.9000015258789,1.736834356156701,55.38000106811523,0.016983945806524403
6881,2020-09-08,54.709999084472656,54.93999862670898,53.7599983215332,54.13999938964844,6735600.0,0.021089906957842297,1.2912654439868627,-2.714296094459582,40.646639367659155,47.03955121953923,1.1409036135526947,1.2109252909244645,0.8787131776645083,-0.8099320143349473,22.219339773408247,1.3599967956542898,-0.03400062922726477,-1.1115009307861357,-2.945842885339843,0.7228410237675718,-2.0286719080629894,-0.19432995350928195,4.906925039780781,62.57304527552249,20.726634582905433,0.9171709772768519,9,0.13000106811523438,0.5400009155273438,3.1500024795532227,3.1650028228759766,-1.520000457763679,1,-0.018278194420292215,2.450563823097883,53.58000183105469,1.5369090746169305,54.15999984741211,1.3606573779923457,55.9000015258789,-0.018278194420292215
6882,2020-09-09,53.63999938964844,54.81999969482422,53.34000015258789,53.83000183105469,11416300.0,-0.01955766245165036,-2.746829941958724,-0.33333779496995086,36.552440990046556,44.996080003999815,1.8803345427589377,2.2763458828702383,2.0124247781259754,0.3203493555800918,21.787913407260206,1.4799995422363281,-0.00836472498320262,-2.1045005798339815,-4.167288289406734,-0.04171287026122883,-3.1358944346203614,-1.0731067250476016,5.554109268839248,31.286522637761244,-8.976721482472094,1.0313938547863772,9,1.1450004577636719,1.6100006103515625,3.795001983642578,4.235002517700195,-1.0900001525878906,2,-0.0020507198285460992,1.2912654439868627,54.709999084472656,2.450563823097883,53.58000183105469,1.5369090746169305,54.15999984741211,-0.0020507198285460992
6883,2020-09-10,53.06999969482422,54.18999862670898,53.040000915527344,54.15999984741211,4407100.0,-0.010626392641872706,1.0000000000000124,5.7367691937038225,32.79676832925833,42.603311500273925,2.049796207067139,2.6955005403232235,2.6414713069895868,0.9413816680084395,20.78410979750327,1.1499977111816335,-0.19801261074898235,-2.491000175476074,-4.817061890215555,-0.16493846073659313,-3.6540310328458148,-1.3279693181063337,5.7266624258436565,17.06484463898386,-19.530294638212208,1.1630308573697403,9,1.385000228881836,2.1800003051757812,4.365001678466797,4.805002212524414,-0.040000915527336645,3,0.0192199069837784,-2.746829941958724,53.63999938964844,1.2912654439868627,54.709999084472656,2.450563823097883,53.58000183105469,0.0192199069837784
6884,2020-09-11,53.72999954223633,54.1500015258789,53.40999984741211,53.9900016784668,4627700.0,0.012436401944740938,1.5517218699850424,0.23853403654409475,39.918531706091066,41.27981814878938,1.1361701688692634,1.9736607257369485,2.035542651403084,0.34267822630135925,20.012604811160884,1.0800018310546804,-0.436903296655359,-1.7275003433227525,-4.189051899211606,0.7340512125661007,-2.9582761212671826,-0.4967245653783223,4.693062832880926,48.94516329969868,10.103257904660893,1.2307757779444275,9,0.7250003814697266,1.5200004577636719,3.7675018310546875,4.145002365112305,-1.2900009155273509,4,0.01842549203240873,1.0000000000000124,53.06999969482422,-2.746829941958724,53.63999938964844,1.2912654439868627,54.709999084472656,0.01842549203240873
6885,2020-09-14,54.02000045776367,54.34000015258789,53.36999893188477,54.22999954223633,4960000.0,0.0053973742415422965,3.511630382711416,0.8076821502978374,34.87859491104092,39.068712279878845,0.6530423301482458,1.6775195204494437,1.7886234071493519,0.11165186312469189,19.59091938266151,0.9700012207031179,-0.676327707073554,-1.3789995193481417,-3.9215955483405764,1.163596509644293,-2.650297533844359,-0.10770150485192431,4.051878156535999,51.57898540976944,14.352950207994326,1.2712980144962158,9,0.26000022888183594,1.2299995422363281,3.6374998092651367,3.855001449584961,-1.8300018310546946,0,0.02313957773801456,1.5517218699850424,53.72999954223633,1.0000000000000124,53.06999969482422,-2.746829941958724,53.63999938964844,0.02313957773801456
6886,2020-09-15,55.27999877929688,55.77999877929688,55.11999893188477,55.52999877929688,4300900.0,0.023324663288708303,-1.3157901781531502,1.1904813805631245,41.410127854915736,39.10322863904125,-0.8044223248652784,0.3421268783110065,0.5775649464719308,-1.081925350953263,18.875590349412608,1.7599983215332102,-0.832748508414042,-0.060001182556142396,-2.553217086599439,2.433214721487154,-1.3066091345777906,1.1866067694655058,2.461767099834262,81.75181059038756,46.15146696084517,1.2466079520216464,9,-0.9999980926513743,-0.029998779296882105,2.4650020599365163,2.5950031280517507,-3.7099990844726634,1,-0.014471766547146991,3.511630382711416,54.02000045776367,1.5517218699850424,53.72999954223633,1.0000000000000124,53.06999969482422,-0.014471766547146991
6887,2020-09-16,55.13000106811523,55.97999954223633,55.11000061035156,55.72000122070313,3948500.0,-0.0027134174112505294,-1.7618966884850833,2.3600006103516193,40.8423124473891,38.00875933950952,-0.775129629550257,0.4191015914980909,0.7960783676624814,-0.8783185035969296,18.070494284567275,0.8699989318847656,-0.9493172857575161,-0.14999885559083026,-2.600287434841249,2.3002897236595885,-1.3751431452160432,1.0751454340343827,2.3014588399574976,71.08847377005125,37.63922834355252,1.2251442896252096,9,-0.8550014495849538,0.11999893188477273,2.614999771118171,2.8150005340576243,-3.170001983642571,2,-0.03518959557082724,-1.3157901781531502,55.27999877929688,3.511630382711416,54.02000045776367,1.5517218699850424,53.72999954223633,-0.03518959557082724
6888,2020-09-17,55.93999862670898,56.1500015258789,55.4900016784668,55.7400016784668,3991900.0,0.014692500324695601,1.129022334338302,-0.3389777907089314,49.16089785906093,38.60082052971094,-1.764402743886599,-0.43609488697222787,0.04221018742777716,-1.634242711623962,17.054540141523297,1.0200004577636719,-1.1128586144260453,0.6744987487792926,-1.755467075707763,3.1044645732663483,-0.5404841634642352,1.8894816610228204,1.199773668568838,92.44594592740278,56.42533234544555,1.2149829122435263,9,-1.5799980163574148,-0.6899986267089773,1.8050022125244212,2.0050029754638743,-3.9399986267089773,3,-0.06060063412353833,-1.7618966884850833,55.13000106811523,-1.3157901781531502,55.27999877929688,3.511630382711416,54.02000045776367,-0.06060063412353833
6889,2020-09-18,56.45000076293945,56.79999923706055,55.959999084472656,56.7599983215332,2931700.0,0.009116949387749429,3.307699831761806,-1.5500114442664776,53.71821239142852,41.102725095210026,-2.140504237682805,-1.000545956584304,-0.3974867758550147,-2.078513677362672,16.23507830819337,0.8600006103515696,-1.0895420894473489,1.1865009307861314,-1.2392835325528395,3.6122853941251023,-0.026391300883354063,2.399393162455617,0.4155851763111471,89.79596376149134,48.04120736374445,1.212892231669487,9,-1.5300006866455078,-1.2000007629394531,1.2950000762939453,1.4950008392333984,-3.3800010681152344,4,-0.06058462245208451,1.129022334338302,55.93999862670898,-1.7618966884850833,55.13000106811523,-1.3157901781531502,55.27999877929688,-0.06058462245208451
6890,2020-09-21,55.90999984741211,55.90999984741211,54.61999893188477,55.09000015258789,6792700.0,-0.009566003688734503,2.146344867369422,-2.645181138019295,49.56937697739252,42.09414038518041,-1.3803992809603614,-0.46883041084554833,0.21476405206237104,-1.4712625673180924,15.56867306077619,1.8300018310546804,-1.2145345504915,0.6364999771118178,-1.7986653979873424,3.071665352210978,-0.5810827104377623,1.854082664661398,0.8899993896484375,59.17434563952152,14.765981454610433,1.2175826875495792,9,-0.9899997711181641,-0.6599998474121094,1.720001220703125,2.035001754760742,-3.4300003051757812,0,-0.0620640534819058,3.307699831761806,56.45000076293945,1.129022334338302,55.93999862670898,-1.7618966884850833,55.13000106811523,-0.0620640534819058
6891,2020-09-22,55.43999862670898,55.61999893188477,54.72000122070313,55.290000915527344,3878600.0,-0.00840638923244219,2.5294144046433757,0.18292410610443965,50.29125041387633,43.62067476560594,-0.8894981501409731,-0.1083456476725928,0.7698069773389662,-0.9609701620350677,13.938995312719715,1.1899986267089773,-1.152976227014129,0.23249874114989666,-2.102523794525851,2.5675212768256443,-0.9350125266879772,1.4000100089877705,1.3600006103515696,37.61465963455852,-10.313958413626835,1.1675112678378732,9,-0.519998550415032,-0.18999862670897727,2.112502098083503,2.5050029754638743,-4.459999084472649,1,-0.05862193507404356,2.146344867369422,55.90999984741211,3.307699831761806,56.45000076293945,1.129022334338302,55.93999862670898,-0.05862193507404356
6892,2020-09-23,55.65999984741211,56.59000015258789,55.58000183105469,56.22000122070313,2922900.0,0.0039682760850059395,-1.8055610009377832,-3.7333994557617767,48.79999114989901,45.39881063456602,-0.8860016542648523,-0.45816121833160395,0.6153012775945257,-1.132285684502179,12.435149503839234,1.1500015258789134,-0.915349477811553,0.5199998855590806,-1.6691215176200629,2.709121288738224,-0.5745608160304911,1.6145605871486524,-3.0900001525878906,47.70645733664157,-0.9938451398093378,1.0945607015895715,9,-0.5750007629394531,-0.4099998474121094,1.892500877380371,2.285001754760742,-4.590000152587891,2,-0.07348185705713861,2.5294144046433757,55.43999862670898,2.146344867369422,55.90999984741211,3.307699831761806,56.45000076293945,-0.07348185705713861
6893,2020-09-24,54.16999816894531,55.15999984741211,53.91999816894531,54.93999862670898,4123700.0,-0.0267697032438291,1.0495846403631834,1.3749974455214582,50.05127346382081,46.524670829869315,0.8676909139476408,0.852669895478698,2.0252384455217225,0.39040780318856605,10.693056707374211,1.7400016784667969,-0.8665305296920565,-0.8285017013549805,-2.8724430579125055,1.2154396552025446,-1.850472379633743,0.19346897692378207,-1.5195984649658172,8.680552336170072,-41.82923768177276,1.0219706782787608,9,0.9150009155273438,1.0800018310546875,3.4100027084350586,3.775003433227539,-4.009998321533203,3,-0.0407974738633019,-1.8055610009377832,55.65999984741211,2.5294144046433757,55.43999862670898,2.146344867369422,55.90999984741211,-0.0407974738633019
6894,2020-09-25,55.5099983215332,55.84000015258789,54.02000045776367,54.20000076293945,4954900.0,0.024736942918268223,-1.179642742930239,-1.7012945192245923,59.18171645434173,49.22501766801385,-0.215975564081063,-0.5634753592548094,0.6374695496642317,-0.9266598613789085,9.540024105453007,1.8199996948242188,-0.6356979685900654,0.5414985656738267,-1.4507101483507938,2.5337072796984472,-0.45460579133848,1.5376029226861334,-2.7808066085815426,59.550523270350396,5.790880313016871,0.9961043570123087,9,-0.14999961853027344,-0.2599983215332031,2.507502555847168,2.4350032806396484,-4.88999938964843,4,-0.06323182179185216,1.0495846403631834,54.16999816894531,-1.8055610009377832,55.65999984741211,2.5294144046433757,55.43999862670898,-0.06323182179185216
6895,2020-09-28,54.75,55.34000015258789,54.599998474121094,55.06999969482422,2741400.0,-0.01369119698276744,-1.3870916138559035,-0.24427503144947119,50.197243185084304,50.20136381581035,0.7358448476243638,0.1291093534895964,1.22156988162088,-0.15701685974041624,8.420889611951582,0.9099998474121094,-0.3069052603105007,-0.1714998245239272,-2.1362017873447385,1.7932021382968841,-1.1538508059343329,0.8108511568864785,-1.9435921182556157,31.08618780583634,-20.668054717871932,0.9823509814104051,9,0.6099987030029297,0.5,3.2875003814697266,3.1950016021728516,-3.049999237060547,0,-0.030684937080836194,-1.179642742930239,55.5099983215332,1.0495846403631834,54.16999816894531,-1.8055610009377832,55.65999984741211,-0.030684937080836194
6896,2020-09-29,55.11000061035156,55.20000076293945,54.709999084472656,54.709999084472656,4177500.0,0.006575353613727186,-1.4499990463293215,-1.2500059604701619,57.79427981511458,52.08491574555763,0.3902310244133744,-0.31725217619884916,0.7642435947657873,-0.4844242081453558,7.176137459944096,0.4900016784667969,-0.08573231619997301,0.2330007553100586,-1.668135776510546,2.134137287130663,-0.7175675106002402,1.1835690212203573,-2.2279208831903077,44.56934671571954,-9.370173971788354,0.9505682659103022,9,0.2499980926513672,0.1399993896484375,2.927499771118164,2.835000991821289,-0.06999969482421875,1,-0.047722755198468136,-1.3870916138559035,54.75,-1.179642742930239,55.5099983215332,1.0495846403631834,54.16999816894531,-0.047722755198468136
6897,2020-09-30,54.79999923706055,55.45000076293945,54.61000061035156,55.02000045776367,3001400.0,-0.005625138266334706,-1.8000076294139338,-0.5500009536706785,59.43292894223082,53.22625253257652,0.7247098451916614,-0.05579147748795066,0.9909755554421551,-0.15208324215293345,6.304606609149474,0.8400001525878906,0.17174345769883814,-0.0480005264282255,-1.9344686440085255,1.8384675911520745,-0.991234585218379,0.895233532361928,-1.8437611013907613,45.83334161174766,-12.243038211462746,0.9432340587901508,9,0.5599994659423828,0.1750011444091797,3.3825016021728516,3.1450023651123047,0.3600006103515625,2,-0.06970802459867187,-1.4499990463293215,55.11000061035156,-1.3870916138559035,54.75,-1.179642742930239,55.5099983215332,-0.06970802459867187
6898,2020-10-01,54.29999923706055,55.31000137329102,54.22000122070313,55.20000076293945,4728200.0,-0.00912408771826878,-1.0566087982956458,4.0908933277847135,53.16314960976629,53.164578890169594,1.081324163342039,0.3353899677184984,1.4353186031559346,0.35703735517746793,5.234493201058914,1.0900001525878906,0.27052584890164866,-0.4680004119873047,-2.3015885426469396,1.3655877186723302,-1.3847944773171221,0.44879365334251275,-1.2710858610523985,15.38455089268123,-42.035597587267986,0.9167940653298158,10,0.9549999237060547,0.5400009155273438,2.5600013732910156,3.6450023651123047,1.220001220703125,3,-0.059484338630189315,-1.8000076294139338,54.79999923706055,-1.4499990463293215,55.11000061035156,-1.3870916138559035,54.75,-0.059484338630189315
6899,2020-10-02,54.22000122070313,54.7599983215332,54.13000106811523,54.41999816894531,5699100.0,-0.0014732599904497823,-2.3157989840784565,0.22221845462636433,51.13636806976739,53.33868901154458,0.9071247701962406,0.4428170788460548,1.5159332389608764,0.44322863704908144,5.288397219728097,0.6299972534179759,0.3903242336521586,-0.5509984970092674,-2.3805900140709753,1.2785930200524405,-1.4657942555401249,0.3637972615215901,-1.1198661091633895,6.8181949541957625,-49.21998499833629,0.9147957585308544,10,1.0349979400634695,0.5649986267089773,2.214999198913567,4.094999313354485,-0.17000198364258523,4,-0.07488014167990775,-1.0566087982956458,54.29999923706055,-1.8000076294139338,54.79999923706055,-1.4499990463293215,55.11000061035156,-0.07488014167990775
6900,2020-10-05,54.4900016784668,54.849998474121094,54.18000030517578,54.459999084472656,6704300.0,0.004979720613886185,-1.2711796463323959,-0.15001525902190202,44.94240101204239,52.74437241134081,0.46322826716281895,0.2576994522563396,1.2293896181846833,0.1618937688956379,5.2316961979903915,0.6699981689453125,0.34870062354227116,-0.32649803161621094,-2.074835784281028,1.421839721048606,-1.200666907948623,0.5476708447162011,-1.3200692661060884,27.272779816779284,-24.4588913933133,0.8741688763324093,10,0.7649974822998047,0.19499778747558594,1.9924993515014648,3.979999542236328,2.079998016357422,0,-0.07102225412687702,-2.3157989840784565,54.22000122070313,-1.0566087982956458,54.29999923706055,-1.8000076294139338,54.79999923706055,-0.07102225412687702
6901,2020-10-06,53.709999084472656,54.52999877929688,53.68000030517578,54.1500015258789,3695000.0,-0.01431460029303655,-2.3999938964844034,-14.665479974570648,41.5876722092731,51.94300364016016,1.086254573030061,1.0107657884487935,1.9582986046093254,0.954811767409872,5.494827510193231,0.8499984741211009,0.17890495519088034,-1.0565006256103544,-2.873511155593903,0.760509904373194,-1.9650058906021286,-0.1479953606185802,-0.471665317307405,1.6948458496320002,-45.62249560725843,0.9085052649917743,10,1.0500011444091797,0.9750003814697266,2.812501907348633,4.760002136230469,4.310001373291016,1,-0.037423168046828104,-1.2711796463323959,54.4900016784668,-2.3157989840784565,54.22000122070313,-1.0566087982956458,54.29999923706055,-0.037423168046828104
6902,2020-10-07,53.52999877929688,53.93000030517578,53.33000183105469,53.81000137329102,3518700.0,-0.0033513369622791833,1.3076844074387162,0.6363660008323032,34.57108150206105,50.22298231107573,1.041907852273951,1.2459848760515868,2.0924421717908572,1.1482489496712631,5.824032703268485,0.5999984741210938,0.081101946700457,-1.2310009002685476,-3.062973152817527,0.6009713522804319,-2.1469870265430373,-0.31501477399405786,-0.22463168442317993,10.100858307083524,-30.20645446188067,0.9159861262744903,10,1.055002212524407,1.1550006866455007,2.992502212524407,4.940002441406243,3.3100013732910085,2,0.028208521775914264,-2.3999938964844034,53.709999084472656,-1.2711796463323959,54.4900016784668,-2.3157989840784565,54.22000122070313,0.028208521775914264
6903,2020-10-08,54.09000015258789,54.290000915527344,53.58000183105469,53.68000030517578,2351300.0,0.010461449394009614,-1.3278780791334963,-1.4642716039291017,34.987289209077204,47.53471261715745,0.5245247808236542,0.8077302067860188,1.4818297338772481,0.6044385473951692,5.879554372223954,0.7600021362304616,0.011070267471204431,-0.7219995498657212,-2.4066247905357443,0.9626256908043018,-1.5643121702007363,0.12031307046929385,-0.7599983215332031,50.0,15.293680460047163,0.8423126203350122,10,0.3000011444091797,0.5949993133544922,2.4025001525878906,4.380001068115234,3.2900009155273366,3,0.01978183937522182,1.3076844074387162,53.52999877929688,-2.3999938964844034,53.709999084472656,-1.2711796463323959,54.4900016784668,0.01978183937522182
6904,2020-10-09,54.72000122070313,54.849998474121094,54.31999969482422,54.38999938964844,2092000.0,0.011647274289850351,-1.2553080968768262,0.8048828143172327,42.515739808171354,46.681212241944905,-0.25627181170829516,0.2695187976700808,0.7671973767044804,-0.007459791084492906,5.947289412762358,0.7599983215332031,-0.051086185807065476,-0.14149856567382102,-1.7486572002901042,1.4656600689424621,-0.9450778829819626,0.6620807516343206,-1.3899993896484446,91.44753022903339,57.36447760907328,0.8035793173081403,10,-0.3299999237060618,-0.03500175476074929,1.7724990844726491,3.749999999999993,1.5699996948242116,4,0.014619868772186129,-1.3278780791334963,54.09000015258789,1.3076844074387162,53.52999877929688,-2.3999938964844034,53.709999084472656,0.014619868772186129
6905,2020-10-12,55.27000045776367,55.45000076293945,54.97000122070313,55.18999862670898,2783500.0,0.010051155423813185,1.1818039950062098,0.2424284459240927,48.941481735548145,45.69756801088197,-0.809924090391867,-0.191869243581408,0.20523500912332793,-0.5393273839038528,6.314706455036253,0.729999542236321,-0.0054246598954037495,0.34600067138671875,-1.2200658959535744,1.912067238727012,-0.4370326122834314,1.1290339550568689,-1.8747986602783229,91.50941528938633,55.48240967018103,0.7830332836701469,10,-0.8799991607666016,-0.5850009918212891,0.505000114440918,3.200000762939453,-0.3100013732910156,0,-0.022073479475279267,-1.2553080968768262,54.72000122070313,-1.3278780791334963,54.09000015258789,1.3076844074387162,53.52999877929688,-0.022073479475279267
6906,2020-10-13,54.47999954223633,55.1500015258789,54.45000076293945,54.77000045776367,2949800.0,-0.014293484873969753,-3.000021798365082,-3.6249284760630007,43.139537978389285,43.8871912371218,-0.13263477960074965,0.5640435414099016,0.9403187931762673,0.24044471203023932,6.002872907951476,0.8199996948242188,-0.20216871668704783,-0.40400028228759766,-1.9726458487920482,1.1646452842168529,-1.1883230655398194,0.38032250096462406,-1.0209017776489304,54.24520238598638,18.881965226844244,0.7843227832522248,10,-0.08999824523925781,0.4400005340576172,0.6375007629394531,3.990001678466797,-0.48999786376953125,1,0.038362705032102484,1.1818039950062098,55.27000045776367,-1.2553080968768262,54.72000122070313,-1.3278780791334963,54.09000015258789,0.038362705032102484
6907,2020-10-14,53.18999862670898,54.06000137329102,52.93999862670898,54.0,4656600.0,-0.02367843110070622,1.408597387149033,2.793099365973032,44.16667310017973,42.88758273605663,1.011321787587427,1.793190086844362,2.183136374344514,1.5135696605164028,5.767822865834674,1.5400009155273509,-0.26729216627581565,-1.597001075744636,-3.3326353636216766,0.13863321213240454,-2.46481821968316,-0.7291839318061122,3.4000015258789134,9.960150885586508,-27.589465950201223,0.8678171439385203,10,1.0050010681152415,1.6800003051757884,1.855001449584968,5.30000305175782,0.8400001525879048,2,0.0908065793524826,-3.000021798365082,54.47999954223633,1.1818039950062098,55.27000045776367,-1.2553080968768262,54.72000122070313,0.0908065793524826
6908,2020-10-15,52.54999923706055,52.77000045776367,52.2400016784668,52.45000076293945,3038700.0,-0.01203232574116031,-1.0384700030811216,-0.12345469701465016,30.779238150913216,40.62567941173949,1.538799391244865,2.2832613757984817,2.7717337268439763,2.1664908832939886,5.5720810605681335,0.9499969482421804,-0.4761540967394353,-2.067500495910643,-3.9819433903155215,-0.15305760150576475,-3.0247219431130787,-1.1102790487082075,3.9670008850097673,9.657247570358011,-24.072159047224858,0.9572214472024383,10,1.2950019836425781,1.970001220703125,2.467500686645508,5.94000244140625,2.75,3,0.08163655523903124,1.408597387149033,53.18999862670898,-3.000021798365082,54.47999954223633,1.1818039950062098,55.27000045776367,0.08163655523903124
6909,2020-10-16,53.02999877929688,53.5,52.83000183105469,53.0,2665500.0,0.009134149366415656,-2.6216595183107887,0.2999923704891227,38.40970433548747,39.89982422545562,0.974751804741885,1.6168009959859688,2.2364681800458115,1.7125544985473766,4.763925953511097,0.9500007629394531,-0.6831104036660918,-1.4165008544921776,-3.2510501985734663,0.4180484895891112,-2.3337755265328255,-0.4992261824515296,3.315921405029293,24.61050860267978,-9.062743518279497,0.9172746720406457,10,0.8150024414062429,1.4900016784667898,1.8225011825561452,5.460002899169915,1.670001983642571,4,0.08202908521500096,-1.0384700030811216,52.54999923706055,1.408597387149033,53.18999862670898,-3.000021798365082,54.47999954223633,0.08202908521500096
6910,2020-10-19,52.43999862670898,53.33000183105469,52.29999923706055,53.22999954223633,3143700.0,-0.011125780995081658,1.08080177555833,-26.33443540182513,32.54901882564246,38.89552940505221,1.3894989289487683,2.0379973920599213,2.7889973217417037,2.309005441149914,5.038777120758462,1.0300025939941406,-0.8081722618670781,-1.8330009460449261,-3.7397000307367776,0.07369813864692532,-2.786350488390852,-0.8796514036990004,3.7416848173828257,6.872747722651604,-24.372055957281464,0.9533495423459271,10,1.4050025939941477,2.0800018310546946,2.41250133514405,6.05000305175782,1.1300010681152415,0,0.07341728431810957,-2.6216595183107887,53.02999877929688,-1.0384700030811216,52.54999923706055,1.408597387149033,53.18999862670898,0.07341728431810957
6911,2020-10-20,52.18999862670898,52.81999969482422,52.1500015258789,52.68000030517578,4919100.0,-0.004767353290369258,-1.3508877600872364,0.6202545703883295,32.806329077024614,38.69944580227038,1.5658815562811483,2.1418449752550046,2.9988158162151777,2.5465041438241798,5.362162902382884,0.6699981689453196,-0.9211454308896592,-1.9205009460449318,-3.9579148278400496,0.11691293575018591,-2.9392078869424907,-0.901794005147373,3.8340175467578277,2.094089215989759,-26.177406169302248,1.01870694089756,10,1.6100025177002024,2.2850017547607493,2.5750017166137766,6.4750022888183665,0.4099998474121165,1,0.05307531194963655,1.08080177555833,52.43999862670898,-2.6216595183107887,53.02999877929688,-1.0384700030811216,52.54999923706055,0.05307531194963655
6912,2020-10-21,51.56999969482422,52.47999954223633,50.47000122070313,52.13999938964844,8219800.0,-0.011879650281643506,2.2159973144531135,1.1632606986321463,32.295729470281714,38.400383609070886,2.09938975342245,2.571566160850743,3.5770479540315634,3.14132797398878,5.428722417451828,2.009998321533196,-1.020636626960325,-2.3359998703002915,-4.533333003341369,-0.1386667372592143,-3.4346664368208266,-1.2373333037797565,4.221575599787315,36.30359462970968,6.137527938766986,1.0986665665205377,10,1.3900012969970703,2.065000534057617,3.195000648498535,7.185001373291016,1.0400009155273438,2,0.046926546402238145,-1.3508877600872364,52.18999862670898,1.08080177555833,52.43999862670898,-2.6216595183107887,53.02999877929688,0.046926546402238145
6913,2020-10-22,51.959999084472656,52.22999954223633,51.63000106811523,52.0099983215332,3751000.0,0.007562524567700901,1.4489649749710296,0.08771800671922475,35.91021862674771,37.66643681113493,1.5371202074325723,2.115998351852866,3.0986612552942887,2.7351912509506207,6.302737347856155,0.6599998474121094,-1.022902279285418,-1.8355005264282198,-4.193345844046554,0.5223447911901147,-3.0144231852373835,-0.6565778676190561,3.4058502842262044,49.17486680028592,15.392217224347618,1.178922658809166,10,1.0000019073486328,1.6750011444091797,2.8025007247924805,6.795001983642578,0.979999542236321,3,0.039838332011110644,2.2159973144531135,51.56999969482422,-1.3508877600872364,52.18999862670898,1.08080177555833,52.43999862670898,0.039838332011110644
6914,2020-10-23,52.0,52.68999862670898,51.77999877929688,52.16999816894531,5576900.0,0.0007698405741369818,-1.9836030717662885,3.4000152590218966,34.01797069001907,36.00826891718725,1.1965407686416825,1.8968045267076832,2.9992192145077183,2.6746509938590037,6.983563875856327,0.9099998474120952,-0.9523631300708217,-1.619999694824216,-3.9629902573654263,0.7229908677169945,-2.7914949760948176,-0.44850441355361426,2.974181516859204,53.49644939791808,18.11000440950965,1.1714952812706045,10,0.8100013732910156,1.635000228881836,2.8050003051757812,6.755001068115234,0.9799995422363281,4,0.06346152378962588,1.4489649749710296,51.959999084472656,2.2159973144531135,51.56999969482422,-1.3508877600872364,52.18999862670898,0.06346152378962588
6915,2020-10-26,53.06999969482422,53.36000061035156,52.540000915527344,52.86999893188477,6022000.0,0.02057691720815802,1.1025563277303116,-1.1764877479579512,46.039608634810804,36.330498990122976,-0.24400734409179137,0.7320212244657114,1.9006514886726578,1.6081683291557525,7.501064459064809,1.3600006103515625,-0.9034039156475444,-0.4659999847412095,-2.7583259441925776,1.8263259747101586,-1.612162964466897,0.6801629949844781,1.5438473983424998,89.96536412547054,48.23860852374547,1.1461629797256847,10,-0.8049983978271413,0.46000099182128906,2.015000343322754,5.685001373291016,0.31999969482421875,0,0.030714171424316206,-1.9836030717662885,52.0,1.4489649749710296,51.959999084472656,2.2159973144531135,51.56999969482422,0.030714171424316206
6916,2020-10-27,52.47999954223633,53.4900016784668,52.38000106811523,53.31000137329102,3702300.0,-0.01111739506275955,-1.1553435453764174,-4.149993324305433,43.816260132647166,36.29156421595269,0.036272403503687656,1.1751356062234137,2.4136965714623173,2.198609745628019,8.081948730118997,1.1100006103515696,-0.9980358166675956,-0.9245000839233413,-3.1369963652066133,1.2879961973599308,-2.030748224564981,0.1817480567182983,1.8023398811333067,66.55622572393966,19.968582025446892,1.1062481406416365,10,-0.4949989318847656,1.0500011444091797,2.6050004959106445,6.275001525878906,0.299999237060554,1,0.02076982016188178,1.1025563277303116,53.06999969482422,-1.9836030717662885,52.0,1.4489649749710296,51.959999084472656,0.02076982016188178
6917,2020-10-28,50.97999954223633,51.95000076293945,50.90999984741211,51.88999938964844,5263200.0,-0.02858231732248373,1.0194141676758923,1.0963829396084106,33.510071528605394,36.594990146807376,1.329642686898758,2.5025861143827868,3.8219155649753844,3.7106112877634843,8.822474652570936,1.5699996948242188,-1.2567600488448392,-2.2335000991821303,-4.593387502128792,0.1263873037645311,-3.4134438006554646,-1.053556397708796,2.997352824919986,2.7131645404919476,-41.64826016699122,1.1799437014733314,10,1.0050010681152344,2.5500011444091797,4.1050004959106445,7.775001525878906,2.7600021362304688,2,0.03177714685035671,-1.1553435453764174,52.47999954223633,1.1025563277303116,53.06999969482422,-1.9836030717662885,52.0,0.03177714685035671
6918,2020-10-29,51.06999969482422,51.45000076293945,50.40999984741211,51.040000915527344,3534000.0,0.0017654012043160083,1.63291065892783,-0.03296569706268261,29.47130609407583,35.60183478665053,1.1260421940594512,2.2748268034288515,3.6425117559022056,3.6308628300714645,9.98334105050425,1.0400009155273438,-1.4190664071501686,-1.9819999694824233,-4.467560011504581,0.5035600725397344,-3.224779990493502,-0.7392199484713444,2.6267645806158413,21.4285537351809,-16.27550139494211,1.2427800210110787,10,0.8800010681152344,2.0550003051757812,4.097499847412109,7.685001373291016,3.1899986267089844,3,0.030154707748772935,1.0194141676758923,50.97999954223633,-1.1553435453764174,52.47999954223633,1.1025563277303116,53.06999969482422,0.030154707748772935
6919,2020-10-30,50.15999984741211,51.20000076293945,49.790000915527344,50.91999816894531,4761600.0,-0.017818677361463475,1.1363577251749122,-25.334308240081384,22.378375079180785,34.4717632592659,1.7725190320174136,3.0198977652544485,4.442308431018546,4.531396741990683,11.38105178894165,1.4099998474121094,-1.5388785102646878,-2.688999748229982,-5.423604354672094,0.045604858212129784,-4.056302051451041,-1.3216974450089225,3.2080879852251556,9.999969070028548,-20.034792153304597,1.3673023032210567,10,1.480001449584961,2.655000686645508,5.007499694824219,8.595001220703125,4.560001373291023,4,0.05542262336032078,1.63291065892783,51.06999969482422,1.0194141676758923,50.97999954223633,-1.1553435453764174,52.47999954223633,0.05542262336032078
6920,2020-11-02,50.61999893188477,50.72000122070313,50.1500015258789,50.47000122070313,5368800.0,0.009170635683253492,2.2571198134081096,-0.19736584533376164,28.363220836804572,33.97808456590811,1.1479192694984377,2.3769706406652134,3.9003249152007484,4.097562487196534,12.785352145211299,0.569999694824233,-1.4876583140964712,-2.0355005264282156,-4.828254543136687,0.7572534902802559,-3.4318775347824513,-0.6391235180739798,2.3187184706993023,22.43237419491881,-4.352389260374309,1.3963770083542362,11,1.0200023651122976,2.0000019073486257,4.685000419616692,8.135002136230462,3.420001983642571,0,0.04662190162285884,1.1363577251749122,50.15999984741211,1.63291065892783,51.06999969482422,1.0194141676758923,50.97999954223633,0.04662190162285884
6921,2020-11-03,51.70000076293945,52.06999969482422,51.290000915527344,51.459999084472656,4156800.0,0.02133547716008355,-1.6896601619278757,1.6000356043844257,41.44662445243107,34.99485067503582,-0.009943976812927247,1.200198673722113,2.7153482345042974,3.05186796480794,13.728108869577696,1.450000762939446,-1.5304492776801766,-0.8549987792968778,-3.632597510211859,1.9225999516181034,-2.243798144754365,0.5338005861606092,0.860870661197815,83.77196798329564,52.592835315325914,1.3887993654574897,11,-0.05999946594238281,0.9200000762939453,3.6049985885620117,7.055000305175781,2.1899986267089844,1,0.03268856096266126,2.2571198134081096,50.61999893188477,1.1363577251749122,50.15999984741211,1.63291065892783,51.06999969482422,0.03268856096266126
6922,2020-11-04,55.040000915527344,55.36999893188477,53.90999984741211,53.95000076293945,7385800.0,0.06460348362281132,-1.4957206994252001,4.541635540014305,60.911488658045634,37.77276956740226,-3.135714921467219,-2.1300862339544793,-0.7010395084098562,-0.2527361813606035,14.191361032641653,3.6699981689453196,-1.390282351718028,2.409501266479495,-0.5554559219156445,5.374458454874635,0.9270226722819288,3.8919798606770613,-5.25,94.08605495216916,57.69838694316667,1.4824785941975696,11,-2.460000991821289,-2.4200000762939453,0.2649984359741211,3.7150001525878906,-0.7700004577636719,2,-0.041061084640950485,-1.6896601619278757,51.70000076293945,2.2571198134081096,50.61999893188477,1.1363577251749122,50.15999984741211,-0.041061084640950485
6923,2020-11-05,55.15999984741211,56.38000106811523,55.11000061035156,56.06000137329102,6660900.0,0.002180213115710705,-1.5400009155273295,-0.8256893576960697,59.638014548324236,40.61944110721394,-3.077712327606868,-2.2828565760441393,-0.8972842540838286,-0.35129113042437865,15.162499523450567,1.3400001525878835,-1.2213792509394423,2.4760002136230455,-0.634866899516787,5.586867326762878,0.9205666570531292,4.031433770192962,-5.258398971557618,81.48708357428451,41.80821304037459,1.5554335565699173,11,-2.0749988555908203,-2.0749988555908203,0.00749969482421875,3.595001220703125,-5.130001068115227,3,-0.025743259116632,-1.4957206994252001,55.040000915527344,-1.6896601619278757,51.70000076293945,2.2571198134081096,50.61999893188477,-0.025743259116632
6924,2020-11-06,55.52000045776367,55.959999084472656,55.43999862670898,55.68999862670898,3686300.0,0.0065264795385682195,-2.15150043926564,0.18888653414147324,64.23291089614366,42.64091913625093,-3.225038843389946,-2.7192685634196962,-1.3022277330889978,-0.6926461511375308,16.15972288431643,0.7999992370605469,-0.9727278853027315,2.7960008621215806,-0.4430274425230891,6.03502916676625,1.1764867097992422,4.415515014443919,-5.359263574218751,86.19581583399525,40.617046424743165,1.6195141523223358,11,-2.434999465942383,-2.434999465942383,-0.4725008010864258,0.5900001525878906,-4.689998626708984,4,-0.02269456278533366,-1.5400009155273295,55.15999984741211,-1.4957206994252001,55.040000915527344,-1.6896601619278757,51.70000076293945,-0.02269456278533366
6925,2020-11-09,54.04999923706055,55.11999893188477,53.88999938964844,54.77000045776367,4381300.0,-0.026476967013381314,-1.3653816527895086,4.235346916794001,57.72425443902097,44.18625183695913,-1.7896013226650354,-1.4180576618847311,0.11836244256006978,0.8074412587430828,16.41288914862366,1.6300010681152344,-0.8002012871240112,1.3869997024536147,-1.692146803080071,4.4661462079873,-0.15257355031322817,2.9265729552204576,-3.640491786132813,54.223933964519645,3.014742923049319,1.5395732527668422,11,-0.9649982452392578,-0.9649982452392578,0.9700002670288086,1.210000991821289,-3.1199989318847656,0,0.012395966569841876,-2.15150043926564,55.52000045776367,-1.5400009155273295,55.15999984741211,-1.4957206994252001,55.040000915527344,0.012395966569841876
6926,2020-11-10,56.56999969482422,56.849998474121094,55.97999954223633,56.63999938964844,5835800.0,0.0466235058896316,2.5510315297781236,0.09722163353537067,67.9339997285381,48.011132748062764,-4.099532674210792,-3.97737438259972,-2.432778983292259,-1.673262072468134,17.4263596699149,2.799999237060547,-0.5372834700706051,3.802500152587889,0.34508443365048436,7.259915871525294,2.0737922931191903,5.531208012056588,-5.921672499208988,90.54057885471411,35.8990773665551,1.7287078594687022,11,-3.25,-3.25,-1.6000003814697266,-1.3099994659423828,-5.779998779296875,1,-0.04472333026242448,-1.3653816527895086,54.04999923706055,-2.15150043926564,55.52000045776367,-1.5400009155273295,55.15999984741211,-0.04472333026242448
6927,2020-11-11,58.02000045776367,58.08000183105469,57.31999969482422,57.540000915527344,4069700.0,0.025631974027960247,1.533330790211524,-6.85716621253406,70.1999994405112,52.53654311988892,-4.968367603357521,-5.319714805495025,-3.8777261614243486,-3.081521895908523,18.066444844252675,1.5100021362304688,-0.4148623405575833,5.011000823974612,0.8302428742791292,9.191758773670095,2.920621849126867,7.101379798822357,-6.999572985438093,98.56798715203426,41.44900017232442,2.090378974847743,11,-4.084999084472656,-4.084999084472656,-3.2975006103515625,-2.760000228881836,-7.810001373291016,2,-0.07118236876129835,2.5510315297781236,56.56999969482422,-1.3653816527895086,54.04999923706055,-2.15150043926564,55.52000045776367,-0.07118236876129835
6928,2020-11-12,56.84000015258789,57.36999893188477,56.47999954223633,56.81000137329102,2902900.0,-0.020337819646085276,-1.5796992481203214,0.06249751647075108,64.99380170905022,57.271590523207735,-3.2227229751339337,-4.007295536516722,-2.7230435178405017,-1.8794712958573996,18.11760436593643,1.5400009155273438,-0.23405401189010888,3.6165004730224624,-0.8924305271220163,8.125431473166941,1.3620349729502266,5.870965973094698,-5.254806731563981,70.40570510859591,12.298559737306356,2.2544655000722393,11,-2.7249984741210938,-2.904998779296875,-2.2049999237060547,-1.5799999237060547,-7.159999847412109,3,-0.0452146320887582,1.533330790211524,58.02000045776367,2.5510315297781236,56.56999969482422,-1.3653816527895086,54.04999923706055,-0.0452146320887582
6929,2020-11-13,57.38000106811523,57.41999816894531,56.7599983215332,56.86999893188477,2900500.0,0.009500367946476018,1.2373015051983656,17.000762970502027,63.80525352822738,61.20959415558805,-2.940039505294756,-4.431922711417776,-3.2265151956564395,-2.3602076403437025,18.777707282673546,0.6599998474121094,0.2315940173498774,3.9390012741088825,-0.9354782247608071,8.813480772978572,1.5017615246740377,6.376241023543727,-5.275222974288859,83.29354761176401,28.00935939368263,2.437239749434844,11,-2.6949996948242116,-3.4449996948242116,-2.8425006866455007,-2.1200008392333913,-8.6500015258789,4,-0.12809344984314708,-1.5796992481203214,56.84000015258789,1.533330790211524,58.02000045776367,2.5510315297781236,56.56999969482422,-0.12809344984314708
6930,2020-11-16,56.290000915527344,56.77000045776367,56.06999969482422,56.4900016784668,5190500.0,-0.018996168217110254,-1.1874914318752123,-0.39215671608300645,61.82495445925202,63.47385304523481,-1.0741233251528186,-3.2029163981371482,-2.093200618324275,-1.2307305958176329,18.985325827062,1.3100013732910085,0.7425190874936547,2.656501007080081,-2.3537262700545014,7.666728284214663,0.15138736851278622,5.161614645647376,-3.7072049227227097,14.761954067461938,-37.48136537490557,2.5051136385672925,11,-0.30500030517578125,-2.354999542236328,-1.7525005340576172,-1.0300006866455078,-7.520000457763672,0,-0.09699767268908566,1.2373015051983656,57.38000106811523,-1.5796992481203214,56.84000015258789,1.533330790211524,58.02000045776367,-0.09699767268908566
6931,2020-11-17,54.959999084472656,55.41999816894531,54.75,55.11000061035156,6451500.0,-0.023627674709946755,-1.350872026876899,0.7500047683533922,62.48430984998004,63.64861095544976,0.8570701025252916,-1.7441777042301538,-0.7708748126936129,0.13636478573618405,18.852370611348135,1.5400009155273438,1.431697869112412,1.1879991531372056,-3.807336597390943,6.183334903665354,-1.3096687221268724,3.6856670284012836,-1.9374266246080154,6.306275345384563,-50.04585342543937,2.4976678752640744,11,1.0250015258789062,-1.0249977111816406,-0.4224987030029297,0.3000011444091797,-6.439998626708984,1,-0.07332603432366924,-1.1874914318752123,56.290000915527344,1.2373015051983656,57.38000106811523,-1.5796992481203214,56.84000015258789,-0.07332603432366924
6932,2020-11-18,53.9900016784668,55.34000015258789,53.959999084472656,55.33000183105469,4732300.0,-0.017649152513903532,1.0294181170497736,8.933243476934031,58.68014677282804,63.542181202616845,1.857832806561973,-0.6151215815712945,0.21451141600444146,1.1348387490832863,17.87748443937894,1.3800010681152344,2.0409313592768115,0.09700164794922017,-4.789810911916945,4.983814207815385,-2.346404631983866,2.540407927882306,-0.562834868906954,0.8671272234950133,-57.42808434398827,2.4434062799330842,11,1.9949989318847656,-0.05500030517578125,0.6649990081787109,1.269998550415039,-4.61000061035157,2,-0.05927024751724974,-1.350872026876899,54.959999084472656,-1.1874914318752123,56.290000915527344,1.2373015051983656,57.38000106811523,-0.05927024751724974
6933,2020-11-19,54.02999877929688,54.25,53.66999816894531,54.25,6768200.0,0.0007408242190523051,4.272714662227771,0.1641799967546556,62.13165751338675,63.30870860453274,1.83350052380586,-0.5186811561278901,0.2090607970484939,1.124159236702603,16.900674929396043,0.5800018310546875,2.4696282237277103,0.03349876403809304,-4.7678712551486555,4.834868783224842,-2.3671862455552812,2.4341837736314673,4.050003051757805,9.600016276041856,-52.540312921319824,2.4006850095933725,11,1.845001220703118,-0.09499740600586648,0.5025005340576101,1.220001220703118,-4.129997253417983,3,-0.07070145809975414,1.0294181170497736,53.9900016784668,-1.350872026876899,54.959999084472656,-1.1874914318752123,56.290000915527344,-0.07070145809975414
6934,2020-11-20,55.29999923706055,55.41999816894531,54.68000030517578,54.88000106811523,4306000.0,0.023505468933127327,1.2424312483382847,-1.9090719933417502,63.96181297333763,64.00177066390125,0.5911799278435694,-1.61139486703307,-1.0322004119499866,-0.11570688278069952,16.130254422800306,1.3899993896484304,2.453866317159928,1.1384992599487305,-3.600389793794605,5.877388313692066,-1.2309452669229373,3.507943786820398,2.6918025207519563,52.58064079483466,-13.980090548521552,2.3694445268716677,11,0.5750007629394531,-1.3649978637695312,-1.1174983978271484,-0.2149982452392578,-5.119998931884766,4,-0.10162746852478066,4.272714662227771,54.02999877929688,1.0294181170497736,53.9900016784668,-1.350872026876899,54.959999084472656,-0.10162746852478066
6935,2020-11-23,54.70000076293945,54.709999084472656,53.33000183105469,54.52000045776367,13670600.0,-0.010849882141028888,12.800183108262761,0.4285740236148883,59.213759904623195,63.032855127910715,1.4450387220210033,-0.9307390277798362,-0.41919120933521015,0.5035786734405363,16.058993135016518,1.9699974060058594,2.43897287270385,0.457000732421875,-4.258859294261214,5.172860759104964,-1.9009292809196694,2.8149307457634194,3.2053649230957078,65.55030298605534,1.1184830883486683,2.357930013341545,11,1.0050010681152344,-0.7649993896484375,-0.5174999237060547,0.38500022888183594,-4.709999084472656,0,-0.10914078861856147,1.2424312483382847,55.29999923706055,4.272714662227771,54.02999877929688,1.0294181170497736,53.9900016784668,-0.10914078861856147
6936,2020-11-24,53.56999969482422,54.29999923706055,53.52000045776367,54.0,8341400.0,-0.020658154522016692,-1.94339839926297,-2.3888865341414824,44.77611495171575,60.20797907360011,2.352084331788909,0.30051673400859613,0.6703384026972543,1.6417015964029957,15.882403780059246,1.1800003051757812,2.307227289122686,-0.7275003433227525,-5.382372125649908,3.9273714390044034,-3.054936234486334,1.599935547840829,4.152351437011724,11.483171497408192,-47.16528552766287,2.3274358911635797,11,1.8050003051757812,0.3650016784667969,0.6125011444091797,1.5150012969970703,-3.049999237060547,1,-0.08960237566557816,12.800183108262761,54.70000076293945,1.2424312483382847,55.29999923706055,4.272714662227771,54.02999877929688,-0.08960237566557816
6937,2020-11-25,52.599998474121094,53.09000015258789,52.29999923706055,52.34000015258789,11660900.0,-0.018107172414205674,-3.6470621234390603,-0.6046468302549636,41.42090806657515,57.58876866888066,2.7629606681865226,1.4736624796802147,1.5925978490106587,2.624325876690186,15.04741364038682,1.2700004577636719,2.336116381079947,-1.7785015106201172,-6.242785054590662,2.685782033350428,-4.010643282605386,0.4536402613651518,4.946658685683602,9.615363453965024,-44.237993222965315,2.232141771985271,11,2.260000228881836,1.3350028991699219,1.5375022888183594,2.44000244140625,-1.8999977111816406,2,-0.0775665044622531,-1.94339839926297,53.56999969482422,12.800183108262761,54.70000076293945,1.2424312483382847,55.29999923706055,-0.0775665044622531
6938,2020-11-27,52.61000061035156,52.77000045776367,51.43999862670898,51.58000183105469,14783200.0,0.00019015468670380287,-1.0305291051512657,3.9615593409334333,40.013729765025694,54.94526602852491,2.3354275867074676,1.6706014905090996,1.5078731947366464,2.6156368081106223,14.041821487243705,1.3300018310546946,1.9709023396638798,-1.8454994201660142,-6.118536467622249,2.4275376272902207,-3.982017943894128,0.2910191035620997,4.6218570740884815,29.397038146018705,-19.523948940531238,2.136518523728116,11,1.4949989318847656,1.3250007629394531,0.6875,1.5900001525878906,-1.7000007629394531,4,-0.061395162607179254,-3.6470621234390603,52.599998474121094,-1.94339839926297,53.56999969482422,12.800183108262761,54.70000076293945,-0.061395162607179254
6939,2020-11-30,52.93999862670898,53.41999816894531,52.52999877929688,53.29999923706055,14725200.0,0.00627253397698091,1.9666721767989286,-0.34951556990904664,45.867458729975645,53.17221094749421,1.4632591882166892,1.6438328553638186,1.0890052410363538,2.2923968435929183,12.538978175015513,0.8899993896484304,1.4017042023743045,-1.6545013427734432,-5.4985266360709275,2.189523950524041,-3.576513989422189,0.26751130387530253,3.8285103331125825,45.87155321151958,-2.280387315400297,1.9220126466487422,11,0.48999977111817117,0.9950027465820384,0.35750198364258523,1.2600021362304759,-2.75,0,-0.05742344502624064,-1.0305291051512657,52.61000061035156,-3.6470621234390603,52.599998474121094,-1.94339839926297,53.56999969482422,-0.05742344502624064
6940,2020-12-01,52.97999954223633,53.36000061035156,52.599998474121094,53.06000137329102,13301100.0,0.0007555896593312017,1.2352993975024964,0.22222693171705007,33.607306381482914,49.963655006550084,1.0106372029959587,1.8864203807797963,0.976175403615855,2.2628083398778784,10.954919342773733,0.7600021362304688,0.9557109369406405,-1.7325004577636705,-5.188083054735415,1.7230821392080742,-3.4602917562495463,-0.004709159277794583,3.362228590936226,53.84617436630701,10.599394945552703,1.7277912984858737,12,0.4499988555908203,0.9550018310546875,0.24250125885009766,1.220001220703125,-2.1199989318847656,1,-0.052850118181453576,1.9666721767989286,52.93999862670898,-1.0305291051512657,52.61000061035156,-3.6470621234390603,52.599998474121094,-0.052850118181453576
6941,2020-12-02,53.38999938964844,53.599998474121094,52.83000183105469,52.88999938964844,4953700.0,0.007738766533684993,-1.4838797007284898,-6.24985695212609,26.63975207161927,46.403611150860215,0.39617454298154087,1.6965033118129185,0.5117611560260329,1.8740136059855317,10.438216545138726,0.7699966430664062,0.4728324141466942,-1.4070005416870117,-4.627037942402218,1.8130368590281947,-3.0170192420446185,0.20301815867059503,2.560050383007031,90.27781947650344,51.796926748291796,1.6100187003576045,12,0.03999900817871094,0.5450019836425781,-0.49249839782714844,0.8100013732910156,-2.8299980163574148,2,-0.06368229537460623,1.2352993975024964,52.97999954223633,1.9666721767989286,52.93999862670898,-1.0305291051512657,52.61000061035156,-0.06368229537460623
6942,2020-12-03,52.77999877929688,52.959999084472656,52.25,52.86999893188477,7917100.0,-0.011425372116970367,4.259243560943494,-0.18000030517578125,28.265517628679646,42.640706719226095,0.9124388120655951,2.2435362600662785,1.0520448167622547,2.490071828621531,10.747623985419658,1.1399993896484375,0.04904713184379972,-1.9040010452270408,-5.244499204759563,1.4364971143054817,-3.5742501249933056,-0.23375196546077603,2.8092469016828687,62.03704848374648,26.45453238312691,1.6702490797662617,12,0.6499996185302663,1.1550025939941335,-0.02249813079834695,1.420001983642571,-2.4899978637695384,3,-0.04281921890494056,-1.4838797007284898,53.38999938964844,1.2352993975024964,52.97999954223633,1.9666721767989286,52.93999862670898,-0.04281921890494056
6943,2020-12-04,53.7400016784668,54.13999938964844,53.41999816894531,53.54999923706055,4685400.0,0.018188763193880186,-2.1999728735398336,-2.1111346585851734,31.352466224693444,39.017445969376745,-0.10395853427666424,1.2350159991661869,0.08007742961252973,1.477582464664934,10.30814197151845,1.3600006103515554,-0.29115697925684003,-0.8729982376098633,-4.231213443989901,2.4852169687701746,-2.5521058407998822,0.8061093655801557,1.5173042381712918,78.83609310286364,47.25263619136473,1.6791076031900192,12,-0.6650028228759766,0.19499969482421875,-0.9825010299682617,0.45999908447265625,-2.8600006103515696,4,-0.0565686792068979,4.259243560943494,52.77999877929688,-1.4838797007284898,53.38999938964844,1.2352993975024964,52.97999954223633,-0.0565686792068979
6944,2020-12-07,54.2599983215332,54.4900016784668,53.83000183105469,54.38000106811523,6582900.0,0.009676156062994101,2.8823067429597216,-0.631585287503978,38.95537052587621,36.76651381618264,-0.879480171084758,0.6490608563069031,-0.4892867960252616,0.9166915288657407,9.771568425215527,0.75,-0.4959773063255284,-0.290001487731935,-3.623759423966547,3.043756448502677,-1.9568804558492374,1.3768774803853674,0.6919230119105535,89.73200068800739,53.70657794753511,1.6668789681173048,12,-1.2949981689453125,-0.3249969482421875,-1.7224979400634766,-0.08999824523925781,-2.9699974060058594,0,-0.061739745258923784,-2.1999728735398336,53.7400016784668,4.259243560943494,52.77999877929688,-1.4838797007284898,53.38999938964844,-0.061739745258923784
6945,2020-12-08,54.72000122070313,55.06000137329102,53.61999893188477,53.66999816894531,6707600.0,0.00847775365646064,-1.5043487491127003,-8.749825163710922,48.55770509271278,37.18669049851564,-1.4933939814942363,0.25489507583468907,-0.9698290905722686,0.35945465786965514,10.066504507527538,1.44000244140625,-0.7612255589316987,0.13650131225586648,-3.189557812055355,3.462560436567088,-1.526528249899748,1.7995308744114809,-3.280002593994155,87.90035635499748,46.12805300449039,1.6630295621556115,12,-1.470001220703132,-0.6049995422363352,-2.4925003051757884,-0.8600006103515696,-3.3800010681152415,1,-0.08278513327737724,2.8823067429597216,54.2599983215332,-2.1999728735398336,53.7400016784668,4.259243560943494,52.77999877929688,-0.08278513327737724
6946,2020-12-09,54.040000915527344,55.02000045776367,53.81000137329102,54.959999084472656,7952400.0,-0.012426905884616701,1.3269192678721942,-0.8761861857497797,50.31132765198571,38.174514896894586,-0.8266431577792375,0.775390526902811,-0.3302989928416764,0.9759201548030774,9.519052365446937,1.2099990844726491,-1.2077876228339903,-0.41699905395508097,-3.614920886722601,2.780922778812439,-2.015959970338841,1.181961862428679,-2.527602233886725,63.7010690649922,16.062423437020144,1.598960916383761,12,-0.7900009155273438,0.6450004577636719,-1.9099998474121094,-0.18000030517578125,-1.470001220703125,2,-0.05884530442822533,-1.5043487491127003,54.72000122070313,2.8823067429597216,54.2599983215332,-2.1999728735398336,53.7400016784668,-0.05884530442822533
6947,2020-12-10,53.88999938964844,54.20000076293945,53.66999816894531,53.86000061035156,7566800.0,-0.0027757498767141398,-1.585355414960923,-0.032607433698771005,49.140053630660724,39.18855088196514,-0.5301639192847887,0.6325494916878682,-0.21335131343955283,1.0706095734287402,8.42678871623614,0.5300025939941406,-1.5339213561393876,-0.3605005264282255,-3.0885426609709015,2.3675416081144505,-1.7245215936995635,1.0035205408431125,-2.3066486541748077,28.65855502341137,-22.80890992352356,1.3640210672713398,12,-0.2349987030029297,0.8700008392333984,-1.7599983215332031,-0.029998779296875,-1.6499977111816406,3,-0.06179250425074345,1.3269192678721942,54.040000915527344,-1.5043487491127003,54.72000122070313,2.8823067429597216,54.2599983215332,-0.06179250425074345
6948,2020-12-11,54.27000045776367,54.349998474121094,53.63000106811523,53.63000106811523,3870000.0,0.007051420902191241,-1.2499940395298104,21.334181078331873,42.896567617937166,38.85845186951643,-0.7263103950129448,0.05284801737097666,-0.6065531205809691,0.6543487408398079,7.763206049392279,0.7199974060058665,-1.4992403602624975,0.14800052642821981,-2.2935322036370636,2.589533256493503,-1.0727658386044254,1.368766891460865,-2.617116709533697,45.138918323230975,-5.932128317712447,1.2207663650326428,12,-0.6149997711181641,0.48999977111816406,-1.6700000762939453,-0.4099998474121094,-1.720001220703125,4,-0.07333700955712752,-1.585355414960923,53.88999938964844,1.3269192678721942,54.040000915527344,-1.5043487491127003,54.72000122070313,-0.07333700955712752
6949,2020-12-14,50.02999877929688,51.56999969482422,49.88999938964844,50.66999816894531,54898600.0,-0.07812790939197845,-2.6521818453220107,-0.9999999999999778,28.55832259976441,38.2974536715477,3.4168124533000466,3.9146804388692757,3.5732854280076154,4.861967696742035,7.705653927660899,4.380001068115234,-1.4255336804751053,-3.7245010375976477,-6.309637303196759,-1.1393647719985367,-5.0170691703972,-2.4319329047980958,5.030002593994141,2.7079175228827745,-44.609428148024314,1.2925681327995544,12,2.4450016021728445,3.9550018310546804,3.055002212524407,3.555002212524407,3.220001220703118,0,0.01698985227979044,-1.2499940395298104,54.27000045776367,-1.585355414960923,53.88999938964844,1.3269192678721942,54.040000915527344,0.01698985227979044
6950,2020-12-15,50.83000183105469,50.83000183105469,50.09000015258789,50.61000061035156,22247400.0,0.01599046714526131,5.727250658898599,-0.34375223517631454,37.026541013003175,39.45154133170146,2.5476750620047213,2.8297367860027265,2.7124706648660037,4.023845824593046,8.058265908632842,0.8000030517578054,-1.3098146953348575,-2.651498031616214,-5.262295785420903,-0.04070027781152419,-3.9568969085185586,-1.346099154713869,4.1265995025634865,18.323630520248752,-32.14155216906022,1.3053988769023461,12,1.644998550415039,3.154998779296875,2.2549991607666016,2.6199989318847656,3.1799964904785156,1,0.009049755418100602,-2.6521818453220107,50.02999877929688,-1.2499940395298104,54.27000045776367,-1.585355414960923,53.88999938964844,0.009049755418100602
6951,2020-12-16,50.93000030517578,51.81000137329102,50.81999969482422,51.79999923706055,19333500.0,0.0019673120306675784,1.2247148631214202,-3.954518657234013,41.38288734096586,40.90902685528883,2.3043565975696936,2.542706551283686,2.5767143266952743,3.8734686091139565,8.932347594947231,0.990001678466804,-1.3280840380305108,-2.3499996185302763,-5.098756423208677,0.3987571861481243,-3.72437802086948,-0.9756212161910724,3.9252689895630013,23.318410964434356,-30.979141155425467,1.3743784023392003,12,1.5450000762939453,3.0550003051757812,2.155000686645508,2.4650001525878906,3.509998321533196,2,0.00805026202543413,5.727250658898599,50.83000183105469,-2.6521818453220107,50.02999877929688,-1.2499940395298104,54.27000045776367,0.00805026202543413
6952,2020-12-17,50.790000915527344,51.36999893188477,50.54999923706055,51.2599983215332,13957200.0,-0.002748858998813164,1.3768154401560981,0.5402275667024752,40.73320602146794,41.95133127715267,2.382985548906987,2.5620347495255373,2.6843946330952804,3.965915205628278,9.510736213778898,0.8199996948242259,-1.2010201354571208,-2.3299989700317383,-5.2705823775365275,0.6105844374730509,-3.800290673784133,-0.8597072662793437,3.9659629811096337,20.179410552173266,-35.728391062561016,1.4702917037523964,12,1.6849994659423828,3.1949996948242188,2.529998779296875,2.529998779296875,1.30999755859375,3,0.035046244284526074,1.2247148631214202,50.93000030517578,5.727250658898599,50.83000183105469,-2.6521818453220107,50.02999877929688,0.035046244284526074
6953,2020-12-18,50.209999084472656,50.95000076293945,49.9900016784668,50.91999816894531,25875200.0,-0.011419606627283474,1.493490280007134,1.5106446873960084,36.44490306626317,41.672390448306764,2.692771699873795,2.994718997561151,3.206618079378181,4.48939931312988,10.067162517665418,0.9599990844726562,-1.0556442260995738,-2.719000816345215,-5.897341428764676,0.45933979607424646,-4.3081711225549455,-1.1298305101354842,4.448645522024549,16.666633553009273,-38.83723133646593,1.5891703062097313,12,2.2650012969970703,3.4449996948242188,3.7250022888183594,3.7250022888183594,1.8300018310546875,4,0.04043024558871022,1.3768154401560981,50.790000915527344,1.2247148631214202,50.93000030517578,5.727250658898599,50.83000183105469,0.04043024558871022
6954,2020-12-21,49.68000030517578,49.84000015258789,49.06000137329102,49.47999954223633,13007200.0,-0.010555642082470729,1.9999926640501506,-0.28169157864196603,34.37501693312326,40.09653620835237,2.7991349611754544,3.248653886059728,3.65117865192569,4.939265736832475,11.239762857684912,1.1499977111816335,-0.9149074468327782,-2.9679996490478544,-6.255581518380595,0.3195822202848859,-4.611790583714225,-1.3242087143814842,4.883271396984448,22.54541570490031,-31.797994407269325,1.6437909346663706,12,2.3600006103515625,3.559999465942383,4.345001220703125,4.255001068115234,0.9199981689453125,0,0.057769704393213495,1.493490280007134,50.209999084472656,1.3768154401560981,50.790000915527344,1.2247148631214202,50.93000030517578,0.057769704393213495
6955,2020-12-22,48.72999954223633,49.27999877929688,48.5,49.27000045776367,14221900.0,-0.019122398492426695,1.7857220708446413,-2.699994277975929,29.009028452461152,37.72961407507187,3.140338801821599,3.929955716156229,4.485209733499829,5.836487110135295,12.07906148462197,1.1800003051757812,-0.9038421600791864,-3.6195003509521513,-7.194174374560532,-0.044826327343770345,-5.406837362756342,-1.8321633391479608,5.613141346769133,6.948623770740232,-41.07926380485962,1.7873370118041905,12,2.6949996948242188,3.905000686645508,5.5800018310546875,5.2050018310546875,1.670001983642571,1,0.09275601272776535,1.9999926640501506,49.68000030517578,1.493490280007134,50.209999084472656,1.3768154401560981,50.790000915527344,0.09275601272776535
6956,2020-12-23,48.77000045776367,49.11999893188477,48.63000106811523,49.11000061035156,11311000.0,0.0008208683747816803,1.7222345847770746,0.6296288447138275,30.95919074880655,35.7095181993103,2.5414322769039757,3.7017010190748394,4.352780894315288,5.726797732266178,12.963716852264302,0.48999786376954546,-1.0526689816111343,-3.3394994735717773,-7.2020891445502855,0.5230901974067308,-5.270794309061031,-1.4082046380825233,5.22255197790146,9.407684956396775,-35.32597941116019,1.9312948354892525,12,2.654998779296875,3.1899986267089844,6.190000534057617,5.165000915527344,1.2900009155273509,2,0.10744305545593602,1.7857220708446413,48.72999954223633,1.9999926640501506,49.68000030517578,1.493490280007134,50.209999084472656,0.10744305545593602
6957,2020-12-24,48.52000045776367,48.9000015258789,48.16999816894531,48.9000015258789,4931700.0,-0.005126102063839566,2.8421121317071787,1.1176496987512272,23.42160220273354,33.54563315317656,2.178705577406717,3.826554956618793,4.547129232986315,5.916763697031882,13.38780045191082,0.7300033569335866,-1.3876194716554977,-3.3854995727539077,-7.55757954246193,0.7865803969541147,-5.471539557607919,-1.2994595878998965,5.1429988317615525,12.58999864152994,-26.680311818348613,2.08603998485401,12,1.4699993133544922,3.2749977111816406,6.440000534057617,5.415000915527344,1.4799995422363281,3,0.12201150274305173,1.7222345847770746,48.77000045776367,1.7857220708446413,48.72999954223633,1.9999926640501506,49.68000030517578,0.12201150274305173
6958,2020-12-28,49.38000106811523,50.27999877929688,49.13999938964844,50.22999954223633,15481900.0,0.01772466204117573,1.4000064247739072,2.2368318024394522,25.9842921754488,33.259629772697046,0.616996123231047,2.858732327754659,3.6609550766624324,5.003196182046693,13.095426467867135,1.7599983215332102,-1.7080192124186198,-2.363998985290536,-6.669194686930737,1.9411967163496655,-4.516596836110637,-0.21140113447043518,3.8435581317636007,57.34609237711563,23.44847664289818,2.1525978508201002,12,0.6099987030029368,2.4149971008300852,5.579999923706062,4.555000305175788,0.9799995422363352,0,0.05508297584388222,2.8421121317071787,48.52000045776367,1.7222345847770746,48.77000045776367,1.7857220708446413,48.72999954223633,0.05508297584388222
6959,2020-12-29,49.9000015258789,50.70000076293945,49.790000915527344,50.65999984741211,17308500.0,0.0105305882242972,1.1666659097824261,0.8941172774681144,26.418808606128636,32.080992838599876,0.08562021167389844,2.2127545909126383,3.1048096944884733,4.427957343280362,13.080827866285594,1.3199996948242259,-2.029584866081663,-1.6919986724853615,-6.033904911703722,2.649907566732999,-3.8629517920945418,0.47895444712381874,2.9192727915252448,68.37950921632901,39.60628464765546,2.170953119609182,12,0.08999824523926492,1.8949966430664134,5.004999160766609,4.0349998474121165,-0.17000198364257102,1,0.04288575800019978,1.4000064247739072,49.38000106811523,2.8421121317071787,48.52000045776367,1.7222345847770746,48.77000045776367,0.04288575800019978
6960,2020-12-30,50.18000030517578,50.54999923706055,50.040000915527344,50.459999084472656,14349100.0,0.005611197810318158,1.2173884198829052,0.36842026010269247,30.346243730227258,30.854699104073365,-0.33109589942544915,1.804762496338256,2.8101947493858574,4.106561278065001,13.06544033813448,0.6499977111816477,-2.3567787826469555,-1.2719999313354506,-5.606024759104763,3.0620248964338614,-3.4390123452201067,0.8950124825492054,2.2673319203516584,79.44664329601568,52.81578079586456,2.1670124138846547,12,-0.4100017547607422,1.4349994659423828,4.725000381469727,3.7550010681152344,-0.11999893188475852,2,0.008369831932862448,1.1666659097824261,49.9000015258789,1.4000064247739072,49.38000106811523,2.8421121317071787,48.52000045776367,0.008369831932862448
6961,2020-12-31,49.9900016784668,50.09000015258789,49.11999893188477,50.0,10610000.0,-0.0037863416810179906,9.210612966048874,0.035708446866485014,30.223144214449306,29.68691445884907,-0.3223577963104489,1.820309799024912,2.991127536245152,4.254116507657756,13.369708012062823,1.0600013732910085,-2.162571080673551,-1.2919986724853487,-5.572345758289806,2.988348413319109,-3.432172215387581,0.8481748704168837,2.1151438225340726,71.93682385314185,43.68031297540379,2.1401735429022297,12,-0.43000221252441406,1.6249980926513672,4.829999923706055,3.9449996948242188,0.4199981689453125,3,0.008201637000318618,1.2173884198829052,50.18000030517578,1.1666659097824261,49.9000015258789,1.4000064247739072,49.38000106811523,0.008201637000318618
6962,2021-01-04,50.52000045776367,51.04999923706055,49.88999938964844,50.91999816894531,15665800.0,0.010602095649161924,2.5151518654451928,40.00648607401755,31.26873526616366,29.11178470328246,-0.9998262630857511,1.1724273471461686,2.4780221078885063,3.6875187964668115,13.160479462300383,1.1599998474121094,-2.133146655306824,-0.6489999771118136,-4.881898150785162,3.5838981965615346,-2.7654490639484877,1.4674491097248605,1.2703332566727497,72.53892769469766,44.50045110080147,2.1164490868366754,1,-0.9100017547607422,1.0949993133544922,4.135000228881836,3.4150009155273438,-0.5499992370605398,0,-0.009105286625189613,9.210612966048874,49.9900016784668,1.2173884198829052,50.18000030517578,1.1666659097824261,49.9000015258789,-0.009105286625189613
6963,2021-01-05,50.70000076293945,50.83000183105469,50.02000045776367,50.4000015258789,13361900.0,0.0035629513765793597,1.8928549533041328,-0.7500023841994513,55.630268048163856,31.473479271620302,-1.2326350101675985,0.7936934604014994,2.3047823076742304,3.4466859188707986,13.687782487505823,0.8100013732910156,-2.178739989909708,-0.3169996261596708,-4.3759238037082895,3.741924551388948,-2.34646171493398,1.7124624626146385,0.8007061078576783,81.8653669026639,48.53157156921873,2.029462088774311,1,-1.0900020599365234,0.9149990081787109,3.6974992752075195,3.2350006103515625,-0.6100006103515625,1,-0.013806720954748775,2.5151518654451928,50.52000045776367,9.210612966048874,49.9900016784668,1.2173884198829052,50.18000030517578,-0.013806720954748775
6964,2021-01-06,50.90999984741211,51.43999862670898,50.65999984741211,50.84000015258789,12754900.0,0.004141993714251724,-2.6278987242951355,0.23333290947699814,50.74625059871567,33.8887261767597,-1.396686778225991,0.33713793646792567,2.102833776480665,3.191466970900791,14.303342653886808,0.7799987792968679,-2.2061983122784454,0.06049938201904581,-3.700488731789413,3.8214874958275047,-1.81999467488518,1.9409934389232717,-2.740001678466797,77.15522202527583,40.19095657308946,1.8804940569042279,1,-1.105001449584961,0.7049999237060547,3.1100006103515625,3.0250015258789062,0.7799987792968679,2,-0.01080336355743483,1.8928549533041328,50.70000076293945,2.5151518654451928,50.52000045776367,9.210612966048874,49.9900016784668,-0.01080336355743483
6965,2021-01-07,50.18999862670898,50.77999877929688,50.06000137329102,50.54999923706055,13562600.0,-0.014142628616403918,-1.3225905690097008,-5.1428882833788485,43.81269452246424,35.31689326272166,-0.5004309293898501,0.7382102603070351,2.7881904926036185,3.871342445613635,15.373097625584265,0.8499984741210866,-2.1544898791488336,-0.43300170898438495,-3.7294757572359813,2.8634723392672115,-2.081238733110183,1.2152353151414133,-1.9546004486083888,46.12068256781743,7.1233699255436065,1.648237024125797,1,-0.38500022888182883,1.4250011444091868,3.4925012588501048,3.7450027465820384,0.7000007629394602,3,-0.009165154354633831,-2.6278987242951355,50.90999984741211,1.8928549533041328,50.70000076293945,2.5151518654451928,50.52000045776367,-0.009165154354633831
6966,2021-01-08,50.86000061035156,50.88000106811523,50.31999969482422,50.59000015258789,10996000.0,0.013349312651426137,2.6128960807236785,-0.7499999999999852,50.53763188828039,38.32978545000464,-0.9418327625329042,-0.19209327995487513,2.1096355697007425,3.1444250941451486,16.475018649527705,0.69000244140625,-2.0078011350797667,0.39600028991699077,-2.487406924759803,3.2794075045937845,-1.045703317421406,1.8377038972553876,-2.5605104232788065,62.58075471976756,20.327225665363137,1.4417036073383966,1,-0.5800018310546875,0.7549991607666016,2.8224992752075195,3.075000762939453,0.5900001525878906,4,-0.015729438211955382,-1.3225905690097008,50.18999862670898,-2.6278987242951355,50.90999984741211,1.8928549533041328,50.70000076293945,-0.015729438211955382
6967,2021-01-11,50.56000137329102,51.09000015258789,50.40999984741211,50.58000183105469,11680300.0,-0.0058985299539985325,-3.2499552970066876,-0.07407564390565193,52.80900733977204,41.31030935715167,-0.3598722624903772,-0.16270234240159454,2.445776388724674,3.3872623518749876,17.534270608306592,0.6800003051757812,-1.6981600678695372,0.26250095367432635,-2.1308661427770375,2.65586805012569,-0.9341825945513591,1.4591845019000118,-2.197701017425544,38.02828252436643,-7.153576776811406,1.1966835482256832,1,-0.28000259399414773,1.0549983978271413,3.1224985122680593,3.374999999999993,0.9399986267089773,0,-0.0029668022508827496,2.6128960807236785,50.86000061035156,-1.3225905690097008,50.18999862670898,-2.6278987242951355,50.90999984741211,-0.0029668022508827496
6968,2021-01-12,50.290000915527344,50.6500015258789,50.099998474121094,50.63999938964844,9628800.0,-0.005340198782239569,1.9729674000454394,17.499523173761702,55.10888178913737,44.49809526637486,0.05898994446911132,-0.21730288712281265,2.7466247428524397,3.5995472225319176,18.75688712582111,0.5500030517578054,-1.417529124207924,0.1915004730224581,-1.3048993222025445,1.6879002682474606,-0.5566994245900432,0.9397003706349594,-1.866146594244995,16.666666666666323,-30.08233495636855,0.7481998976125,1,-0.01000213623046875,1.3249988555908203,3.3924989700317383,3.645000457763672,0.2999992370605469,1,-0.006363087870324691,-3.2499552970066876,50.56000137329102,2.6128960807236785,50.86000061035156,-1.3225905690097008,50.18999862670898,-0.006363087870324691
6969,2021-01-13,50.88000106811523,51.25,50.66999816894531,50.7400016784668,11452800.0,0.011731957483534616,-3.142775401215226,-0.3999999999999797,69.16222185352099,48.81098172451861,-0.421727346222454,-0.7803677881706719,2.2243008600286984,2.9505248721251007,17.979323979722317,0.9599990844726562,-1.0043277020224366,0.7390005111694293,-0.7969671560051452,2.274968178344004,-0.02898332241785795,1.5069843447567166,-2.3958238607243487,68.90761690137155,16.416754794205644,0.7679838335872871,1,-0.6000022888183523,0.7349987030029368,2.6249990463256907,3.0550003051757884,-0.3100013732910085,2,-0.015526747227652904,1.9729674000454394,50.290000915527344,-3.2499552970066876,50.56000137329102,2.6128960807236785,50.86000061035156,-0.015526747227652904
6970,2021-01-14,51.290000915527344,51.79999923706055,51.16999816894531,51.47000122070313,11521700.0,0.008058172932489338,-1.999963670051407,-1.2857220708448027,71.07023955407584,53.34954787336601,-0.7350093494607037,-1.2165097734755008,1.8733074403155854,2.495742168417884,17.0178774880421,0.9199981689453196,-0.6402493555571667,1.1260004043579102,-0.46615690833969836,2.7181577170555187,0.3299217480091059,1.9220790607067144,-2.7467072797501046,70.00011219692804,11.561351685679568,0.7960786563488025,1,-0.44500160217285156,0.3249988555908203,2.1599998474121094,2.645000457763672,-1.979999542236321,3,0.007798746423116842,-3.142775401215226,50.88000106811523,1.9729674000454394,50.290000915527344,-3.2499552970066876,50.56000137329102,0.007798746423116842
6971,2021-01-15,51.34000015258789,51.56000137329102,51.13000106811523,51.290000915527344,9524000.0,0.0009748340060062866,-1.3243326838019114,-0.27777306828295434,74.39446617986361,58.141295752666004,-0.6407550504773809,-1.3009166078995449,1.8492951973559997,2.3840306798080064,16.671017323403337,0.43000030517579546,-0.29596789356497766,1.1554996490478544,-0.48791770149069436,2.798916999586403,0.3337909737785836,1.9772083243171252,-2.6664382927593167,72.94124246878121,8.343413204505836,0.8217086752692728,1,-0.43000030517578125,0.25499916076660156,2.342500686645508,2.595001220703125,-1.2400016784667969,4,-0.00876511027662652,-1.999963670051407,51.290000915527344,-3.142775401215226,50.88000106811523,1.9729674000454394,50.290000915527344,-0.00876511027662652
6972,2021-01-19,52.56999969482422,52.65999984741211,52.209999084472656,52.52000045776367,13568700.0,0.02395791855435614,2.9130579005854744,1.0,75.93495783672466,60.39737239583942,-1.7314633773745882,-2.51992346595992,0.5524364854990012,1.094852971209093,16.424768604871186,1.3199996948242188,0.017609626323896066,2.296499252319336,0.35014213394185845,4.242856370696813,1.3233206931305972,3.2696778115080747,-3.771380339906365,96.48437092546592,29.689938120717088,0.97317855918874,1,-1.2099990844726562,-1.3100013732910156,1.397500991821289,1.3650016784667969,-3.6599998474121094,1,-0.02130490657003059,-1.3243326838019114,51.34000015258789,-1.999963670051407,51.290000915527344,-3.142775401215226,50.88000106811523,-0.02130490657003059
6973,2021-01-20,52.2400016784668,52.6500015258789,51.90999984741211,52.6500015258789,13626200.0,-0.006277306796140469,2.609765628634521,-8.20012207217503,69.63088934360911,62.49566558971647,-1.2963706133446635,-2.1397511461252208,0.8064937191134192,1.3633127550913855,15.818555134029733,0.7400016784667898,0.3614052206101732,1.8650011062622056,-0.2699956429139476,3.999997855438359,0.797502731674129,2.9324994808502822,-3.2096994939992882,78.89458217598583,11.792523677683732,1.0674983745880766,1,-0.8800010681152344,-0.9800033569335938,1.967498779296875,1.6949996948242188,-3.8600006103515696,2,-0.014165422180141718,2.9130579005854744,52.56999969482422,-1.3243326838019114,51.34000015258789,-1.999963670051407,51.290000915527344,-0.014165422180141718
6974,2021-01-21,52.54999923706055,52.7400016784668,52.15999984741211,52.56000137329102,16054800.0,0.005934103151484571,2.1351217601088726,0.024395463299825157,69.78298235748521,65.38125312694102,-1.5078346212256477,-2.3438833055225743,0.4109861707876945,1.0071655890298388,14.785518086139431,0.5800018310546875,0.6848504176864125,2.031498718261716,-0.2849073884257294,4.347904824949161,0.8732956649179897,3.189701771605442,-3.3019151928163595,88.1986105977463,21.722078006833016,1.1582030533437242,1,-1.1299991607666016,-2.094999313354492,1.657501220703125,1.3850021362304688,-4.459999084472656,3,-0.0372977947274713,2.609765628634521,52.2400016784668,2.9130579005854744,52.56999969482422,-1.3243326838019114,51.34000015258789,-0.0372977947274713
6975,2021-01-22,53.25,53.540000915527344,52.61999893188477,52.72999954223633,13372700.0,0.013320661714601556,-1.4864862078386982,-51.98893974061905,75.07692488269794,68.10784123743186,-1.9312147306733323,-2.833151662314414,-0.32076375924191325,0.2713234031167957,13.650583854985287,0.9900016784667969,0.7533191016757144,2.5054994583129897,0.046227618778793556,4.964771297847186,1.2758635385458916,3.7351353780800878,-3.7225625450180004,87.96676622868877,21.264652679384852,1.2296359197670979,1,-1.4300003051757812,-2.395000457763672,-0.01999950408935547,0.6850013732910156,-5.520000457763672,4,-0.05032864422865313,2.1351217601088726,52.54999923706055,2.609765628634521,52.2400016784668,2.9130579005854744,52.56999969482422,-0.05032864422865313
6976,2021-01-25,54.0099983215332,54.209999084472656,53.59000015258789,53.72999954223633,13742800.0,0.01427226894898026,-1.214291553133515,0.5384587169423761,75.92867815271038,70.67669354998057,-2.455631981586947,-3.3523300302299006,-1.185574175943728,-0.5254106954625541,12.60209967011309,0.9599990844726562,0.8728998672781358,3.003497886657712,0.32335524722501674,5.683640526090407,1.663426566941368,4.343569206374056,-4.081304520496673,91.30431177033525,24.293725380676335,1.3400713197163476,1,-1.8549995422363281,-2.8199996948242188,-0.7799978256225586,-0.0749969482421875,-6.849998474121094,0,-0.0870208682522462,-1.4864862078386982,53.25,2.1351217601088726,52.54999923706055,2.609765628634521,52.2400016784668,-0.0870208682522462
6977,2021-01-26,54.43999862670898,54.6500015258789,54.18999862670898,54.52000045776367,11614400.0,0.007961494510995815,1.7058678335017399,-0.285722070844712,76.79083204172771,73.08579913360172,-2.545010141191618,-3.495283720967585,-1.7642959437134778,-0.9801196805980794,11.388141911697689,0.640003204345696,1.1273882618389877,3.137498283386222,0.3100411599649817,5.964955406807462,1.7237697216756018,4.551226845096842,-3.9975481916601083,92.33566530924783,26.080335079295224,1.4137285617106212,1,-1.779998779296868,-3.029998779296868,-1.2099981307983327,-0.5049972534179616,-7.209999084472649,1,-0.07972079834804813,-1.214291553133515,54.0099983215332,-1.4864862078386982,53.25,2.1351217601088726,52.54999923706055,-0.07972079834804813
6978,2021-01-27,52.099998474121094,53.43000030517578,52.02999877929688,53.36999893188477,14550200.0,-0.04298310454842391,1.0143860409845635,15.874642380315292,56.531279062999474,71.68236104576599,0.08799194840403146,-0.9919160362677246,0.43476618241082576,1.313011033253737,10.55504784941476,2.409999847412095,1.244028874565899,0.6614982604980497,-2.03524523329515,3.3582417542912495,-0.6868734863985537,2.009870007394653,-1.0684908863560239,2.6717412764368778,-59.63520875325748,1.3483717468966006,1,0.7900028228759695,-0.6899986267089844,1.1300020217895508,1.8350028991699219,-4.039997100830071,2,-0.061228382344262644,1.7058678335017399,54.43999862670898,-1.214291553133515,54.0099983215332,-1.4864862078386982,53.25,-0.061228382344262644
6979,2021-01-28,52.040000915527344,52.93999862670898,51.9900016784668,52.11999893188477,8374800.0,-0.0011515846516493289,-9.555727455759166,0.06299054135641498,60.94676800075848,70.55753087317517,0.36860214074194175,-0.8046285340128492,0.33281419396418244,1.3530973080133748,9.959633599566896,0.9499969482421804,1.3776011525023932,0.4945007324218764,-2.113578455977411,3.1025799208211637,-0.8095388617777672,1.79854032662152,-0.5019041764263363,1.8796706740111593,-59.89396654063017,1.3040395941996428,1,0.8500003814697195,-0.6300010681152344,1.024998664855957,1.8950004577636719,-3.8500022888183665,3,-0.07033051081903552,1.0143860409845635,52.099998474121094,1.7058678335017399,54.43999862670898,-1.214291553133515,54.0099983215332,-0.07033051081903552
6980,2021-01-29,50.599998474121094,52.209999084472656,50.5099983215332,51.72999954223633,12692500.0,-0.0276710687177677,-1.5954182913086146,14.125363597347466,48.59000912714535,67.69036897842871,1.900268181267954,0.7045764364992735,1.6259344242326677,2.7738736929377836,9.606954999667744,1.7000007629394531,1.4948885676896992,-0.9665016174316392,-3.5347461394651774,1.601742904601899,-2.2506238784484083,0.31762064358512987,4.050003051757805,2.173915046573367,-57.03984162398648,1.2841222610167686,1,1.980001449584961,0.8100013732910156,2.04000186920166,2.970003128051758,-1.3299980163574219,4,-0.04960471140758871,-9.555727455759166,52.040000915527344,1.0143860409845635,52.099998474121094,1.7058678335017399,54.43999862670898,-0.04960471140758871
6981,2021-02-01,50.4000015258789,51.29999923706055,50.209999084472656,51.2599983215332,14590900.0,-0.003952508977732139,1.319152648986466,0.7610583918196827,49.122807017543785,64.71124110963082,2.182407428138852,0.9874937777879538,1.716573280408987,2.9352435912768797,8.81590159523365,1.0900001525878906,1.4768050863149824,-1.1869985580444435,-3.7083764731848845,1.3343793570959974,-2.4476875156146676,0.07369039952578049,4.167199935913089,4.27933191284609,-55.23425973585866,1.2606889575702207,2,2.029998779296882,1.0099983215332102,1.6299982070922923,2.8899993896484446,-0.5900001525878764,0,-0.05297622823030279,-1.5954182913086146,50.599998474121094,-9.555727455759166,52.040000915527344,1.0143860409845635,52.099998474121094,-0.05297622823030279
6982,2021-02-02,50.06000137329102,50.63000106811523,50.02000045776367,50.52000045776367,11349800.0,-0.006746034569330206,-1.2592576894276288,0.5348846493348525,48.74864109059773,62.39099130374068,2.3791105118167053,1.3610465436311685,1.9722804823342486,3.251332304481444,8.710613409743495,0.6100006103515554,1.3982828261189937,-1.5039987564086843,-4.0742763662036126,1.066278853386244,-2.7891375613061484,-0.21885995151122017,4.332911993408196,1.1730474286592136,-61.12651604146194,1.2851388048974646,2,2.2749996185302663,1.3499984741210866,1.6324977874755788,3.229999542236321,-1.3900032043457102,1,-0.057930512311695215,1.319152648986466,50.4000015258789,-1.5954182913086146,50.599998474121094,-9.555727455759166,52.040000915527344,-0.057930512311695215
6983,2021-02-03,50.0,50.34000015258789,49.72999954223633,50.15999984741211,9069700.0,-0.0011985891259490566,1.3461541283057623,0.34782644751464226,44.91915785856979,59.62834413719451,2.3333268517963788,1.439732572724978,1.9442643223406222,3.2959318495742735,8.660058355150902,0.6100006103515625,1.293794907000425,-1.5290000915527315,-4.166987947386282,1.108987764280819,-2.8479940194695104,-0.2100061636359527,4.130538592163084,8.41123161279744,-50.860915243839216,1.3189939279167753,2,2.190000534057617,1.885000228881836,0.8924989700317383,3.125,-1.5800018310546875,2,-0.05540000915527343,-1.2592576894276288,50.06000137329102,1.319152648986466,50.4000015258789,-1.5954182913086146,50.599998474121094,-0.05540000915527343
6984,2021-02-04,50.36000061035156,50.45000076293945,50.040000915527344,50.31000137329102,7317700.0,0.007200012207031259,2.5652231602341895,-0.3124955296473342,44.599296960911055,56.241941034773745,1.8215625766370493,1.0924238514199445,1.4576725118299336,2.911928118889186,9.005431249137699,0.4500007629394531,1.0737090134823148,-1.1414995193481445,-3.8178453463651607,1.5348463076688716,-2.4796724328566526,0.19667339416036356,3.418494857817379,25.403273564604522,-31.168826516215187,1.3381729135085096,2,1.8299999237060547,1.5249996185302734,0.5324983596801758,2.7649993896484375,-1.5900001525878906,3,-0.045671151890092965,1.3461541283057623,50.0,-1.2592576894276288,50.06000137329102,1.319152648986466,50.4000015258789,-0.045671151890092965
6985,2021-02-05,49.72999954223633,50.099998474121094,49.6500015258789,49.95000076293945,9809400.0,-0.012509949572672152,-1.3684221093420093,-4.400091554132006,41.2404705155697,52.38769574175812,2.1229982036057677,1.7773200941826985,1.9704943794836112,3.5093884690275985,9.099459819538858,0.7099990844726634,0.9013257519065121,-1.7485006332397433,-4.479647543418864,0.9826462769393771,-3.1140740883293034,-0.38292717815018307,3.724616251858002,4.848371353202563,-47.60202221424878,1.3655734550895604,2,2.420001983642571,2.155000686645508,1.1624994277954102,3.395000457763672,0.31999969482421875,4,-0.03096724169923648,2.5652231602341895,50.36000061035156,1.3461541283057623,50.0,-1.2592576894276288,50.06000137329102,-0.03096724169923648
6986,2021-02-08,50.06000137329102,50.52999877929688,49.79999923706055,50.099998474121094,8559100.0,0.006635870381909381,-1.6071348287818457,0.1818039950062099,34.86128347812165,47.72885701246855,1.3117053848144735,1.4591212311717499,1.5611609020801964,3.1283159241590184,9.14056827306926,0.799999237060554,0.6967621799034092,-1.3784988403320213,-4.170541049500066,1.4135433688360237,-2.774519944916044,0.017522264252001207,3.0141529939817673,41.83673866586884,-4.835304812751517,1.3960211045840216,2,1.479999542236321,1.8249988555908132,0.6324977874755788,3.0649986267089773,0.00999832153319602,0,-0.015781080580410167,-1.3684221093420093,49.72999954223633,2.5652231602341895,50.36000061035156,1.3461541283057623,50.0,-0.015781080580410167
6987,2021-02-09,50.40999984741211,50.63999938964844,50.040000915527344,50.15999984741211,8058100.0,0.006991579395118075,-1.4489840404826781,-6.250453028136542,38.98915542302294,45.779732163582274,0.36870799245528474,1.1566087574845767,1.1655329705838113,2.7311585160657046,9.308537751921772,0.5999984741210938,0.3714542792861124,-1.0210002899169908,-3.8237640136416857,1.7817634338077042,-2.4223821517793382,0.3803815719453567,2.3217392357212887,76.76767287551746,32.75997177942432,1.4013818618623484,2,0.8850002288818288,1.7400016784667898,0.17749977111816406,2.7150001525878906,-1.0799980163574219,1,-0.011902370084055591,-1.6071348287818457,50.06000137329102,-1.3684221093420093,49.72999954223633,2.5652231602341895,50.36000061035156,-0.011902370084055591
6988,2021-02-10,49.97000122070313,50.84000015258789,49.7599983215332,50.77999877929688,9656600.0,-0.008728399683412547,1.3225838207667484,-3.239990234375,34.71564907491316,42.865163394043904,0.5305896162243826,1.656325267438028,1.553526088788864,3.1080275199583625,9.353824514283755,1.0800018310546875,-0.06848666590992991,-1.4449989318847614,-4.2786712730953695,1.3886734093258468,-2.861835102490062,-0.028162761279460824,2.4535641067048175,26.890761690138266,-11.050914500367224,1.4168361706053032,2,0.9599990844726491,2.180000305175767,0.6424980163574148,3.154998779296868,-0.7600021362304759,2,-0.026015669801889296,-1.4489840404826781,50.40999984741211,-1.6071348287818457,50.06000137329102,-1.3684221093420093,49.72999954223633,-0.026015669801889296
6989,2021-02-11,50.09000015258789,50.43000030517578,49.599998474121094,50.34000015258789,13276000.0,0.002401419430725138,2.8604708929933818,0.30864290558360336,29.89821160512909,40.78829700270877,0.11722115684020196,1.5537694207519195,1.3712053555313375,2.916812568834871,9.90628561280103,0.8300018310546875,-0.5965309124997589,-1.2854999542236314,-4.172102979075952,1.6011030706286888,-2.7288014666497915,0.15780155820252872,2.056208794667157,39.516210903251405,7.575933321212187,1.4433015124261597,2,0.3599987030029297,2.0349998474121094,0.5224990844726562,3.0349998474121094,1.1100006103515625,3,-0.03334002752156706,1.3225838207667484,49.97000122070313,-1.4489840404826781,50.40999984741211,-1.6071348287818457,50.06000137329102,-0.03334002752156706
6990,2021-02-12,51.68999862670898,51.7400016784668,50.79999923706055,50.93000030517578,11856400.0,0.03194247293366037,1.1860409412495287,-3.039993286132784,36.66666374352587,39.40428108337344,-1.466074169114492,-0.015521532534812366,-0.2750972847998483,1.262801264383036,10.491830077406528,1.6500015258789062,-0.7844140798236765,0.29449863433837464,-2.595151322919101,3.18414859159585,-1.150326344290363,1.7393236129671124,0.1506650637699991,97.66341229507141,70.20713560562056,1.4448249786287377,2,-1.019998550415032,0.43500137329102273,-0.979999542236321,1.4350013732910227,-2.289997100830078,4,-0.056490583217707835,2.8604708929933818,50.09000015258789,1.3225838207667484,49.97000122070313,-1.4489840404826781,50.40999984741211,-0.056490583217707835
6991,2021-02-16,50.88999938964844,51.2599983215332,50.599998474121094,51.02000045776367,8823300.0,-0.015476867059678545,1.1639452932016734,-0.17105441476893585,30.42998429117884,37.36887477232689,-0.658508428407302,0.7895150565089679,0.45512949068929487,2.0110919450458766,11.133337809426491,1.0900001525878835,-1.0459571176701559,-0.48300056457519247,-3.381464431825002,2.415463302674617,-1.9322324982000936,0.9662313690497086,0.8500022888183594,60.28032635221011,39.33591364685717,1.4492319336249033,2,-0.2199993133544922,1.2350006103515625,-0.18000030517578125,2.2350006103515625,-2.0999984741210938,1,-0.016506193017537307,1.1860409412495287,51.68999862670898,2.8604708929933818,50.09000015258789,1.3225838207667484,49.97000122070313,-0.016506193017537307
6992,2021-02-17,51.45000076293945,51.790000915527344,50.849998474121094,51.04999923706055,9514000.0,0.011004153664912808,-1.3499971389879646,-3.0769095337304497,45.541852059806494,37.43806301690875,-1.1181931412159969,0.14894021480077413,-0.149910484753363,1.3986006483362559,11.03286659055112,0.94000244140625,-1.0659678387988691,0.13300075531005717,-2.7108510291355685,2.976852539755683,-1.2889251369127521,1.5549266475328665,-1.8500022888183594,84.47489618461023,58.69021500737102,1.4219258922228115,2,-0.7550010681152344,0.6749992370605469,-0.5025014877319336,1.6749992370605469,-1.75,2,-0.026822177796920088,1.1639452932016734,50.88999938964844,1.1860409412495287,51.68999862670898,2.8604708929933818,50.09000015258789,-0.026822177796920088
6993,2021-02-18,51.5,51.97999954223633,51.40999984741211,51.4900016784668,9762100.0,0.0009718024551821358,-5.705800516100078,0.024995708481947015,46.29120188135868,37.62605245251405,-1.0426913904542445,0.042856657075063254,-0.27624442459140397,1.319660421308484,11.216227755244228,0.5699996948242188,-1.0750479149108116,0.22000007629394247,-2.5923699077935183,3.032370060381403,-1.1861849157497844,1.6261850683376693,-1.8562014770507815,79.83196105804909,48.91573045334414,1.4061849920437288,2,-0.7100009918212891,0.625,-0.5525007247924805,1.625,-0.8600006103515625,3,-0.04213588677563718,-1.3499971389879646,51.45000076293945,1.1639452932016734,50.88999938964844,1.1860409412495287,51.68999862670898,-0.04213588677563718
6994,2021-02-19,50.59000015258789,51.15999984741211,50.54999923706055,51.13000106811523,6895600.0,-0.017669899949749657,1.0333405388909376,-54.00915681037701,49.925938317158064,38.59110443046831,-0.10799157667786119,0.8416407969944188,0.5285089753497516,2.1737378776636405,11.399525995447418,0.9500007629394531,-1.0738308344228216,-0.5919998168945284,-3.354183926494329,2.1701842927052724,-1.9730918716944288,0.789092237905372,-0.8527535888671878,2.7972662231303986,-30.44292116895543,1.3810920547999006,2,0.1999988555908203,1.5349998474121094,0.3574991226196289,2.5349998474121094,0.2200012207031321,4,-0.027278139236072807,-5.705800516100078,51.5,-1.3499971389879646,51.45000076293945,1.1639452932016734,50.88999938964844,-0.027278139236072807
6995,2021-02-22,50.56999969482422,50.81000137329102,50.36000061035156,50.66999816894531,10776000.0,-0.00039534409376051904,1.3683946353998846,0.18518204552197928,51.29374563806481,40.41693355935088,0.04882835967349308,0.685725285098826,0.4260310876524329,2.14926691375382,11.094314166444427,0.45000076293946023,-1.0242466984596774,-0.4780002593994155,-3.0727191932085276,2.1167186744096966,-1.775359726303968,0.819359207505137,-0.7430430119628895,12.96291499577322,-22.95166328287071,1.2973594669045547,2,0.2199993133544922,1.5550003051757812,0.3774995803833008,2.5550003051757812,-0.5999984741210866,0,0.012458000235655797,1.0333405388909376,50.59000015258789,-5.705800516100078,51.5,-1.3499971389879646,51.45000076293945,0.012458000235655797
6996,2021-02-23,49.31000137329102,50.77000045776367,49.22000122070313,50.70000076293945,14535900.0,-0.024915925037313325,1.0261444100927404,13.900205996795535,44.993323004617345,41.08406329063915,1.3312458398122473,1.6607028420569279,1.5683063311668093,3.351267318899879,10.632361072246132,1.5499992370605398,-1.0272002671511729,-1.5029987335204993,-3.802765143382949,0.7967676763419504,-2.6528819384517206,-0.35311552858927797,2.6699981689453054,3.260877076834416,-35.51784533630288,1.149883204931224,2,1.2899990081787038,2.624999999999993,1.9199981689453054,3.8149986267089773,0.4099998474121094,1,0.001825190632353646,1.3683946353998846,50.56999969482422,1.0333405388909376,50.59000015258789,-5.705800516100078,51.5,0.001825190632353646
6997,2021-02-24,50.099998474121094,50.31999969482422,49.5099983215332,49.65999984741211,12218600.0,0.016021031815626197,-1.1891879352740131,-0.31654591360667594,50.608263698811314,42.84990935996117,0.5505464667235032,0.5574747970838416,0.6721745301581876,2.512227128014011,9.880783970129714,1.009998321533196,-0.9184860423817724,-0.49600162506103374,-2.054264444142966,1.0622611940208984,-1.2751330346019998,0.2831297844799323,1.8248011016845709,31.883977847099477,-10.292533679876147,0.7791314095409673,2,0.5000019073486328,1.8350028991699219,1.152501106262207,3.0250015258789062,-0.5699996948242116,2,-0.026147656656525076,1.0261444100927404,49.31000137329102,1.3683946353998846,50.56999969482422,1.0333405388909376,50.59000015258789,-0.026147656656525076
6998,2021-02-25,48.90999984741211,49.86999893188477,48.75,49.849998474121094,12795900.0,-0.023752468322402742,1.2857131735571103,-2.1363671830973705,41.98893863221264,44.19332347408156,1.7593900777799618,1.57709143204508,1.7277718566244005,3.653748559930577,10.964198187456487,1.3499984741210938,-0.8010006319406671,-1.5265003204345717,-3.089604552306902,0.03660391143775854,-2.308052436370737,-0.7449482044984066,2.960703761291505,6.638998238274555,-36.10355175536438,0.781552115936165,2,1.4549999237060547,2.7900009155273438,2.3999996185302734,4.215000152587891,0.6199989318847727,3,0.01615213490067391,-1.1891879352740131,50.099998474121094,1.0261444100927404,49.31000137329102,1.3683946353998846,50.56999969482422,0.01615213490067391
6999,2021-02-26,48.38000106811523,48.91999816894531,47.97999954223633,48.849998474121094,8551200.0,-0.010836204885511291,2.081978900235762,0.49999797090275294,42.458100082431585,44.83681640062664,2.25885997415957,1.9171252223776918,2.2511284794662814,4.132973417557544,12.293370736396628,0.9399986267089844,-0.7639093352132775,-1.8734991073608498,-3.5017913637992777,-0.2452068509224219,-2.6876452355800637,-1.0593529791416358,3.365874396240244,14.134320391228341,-32.02180318675835,0.8141461282192125,2,1.5999984741211009,2.93499946594239,2.9299983978271555,4.744998931884773,0.8400001525879048,4,0.04671348225791294,1.2857131735571103,48.90999984741211,-1.1891879352740131,50.099998474121094,1.0261444100927404,49.31000137329102,0.04671348225791294
7000,2021-03-01,48.09000015258789,48.68000030517578,48.08000183105469,48.459999084472656,11384700.0,-0.005994231275833095,-2.076950163838216,0.787236114831126,38.944984372993005,45.78292752082821,2.2177148313662016,2.118034552081113,2.5051900204241093,4.365687465893409,12.90669908952733,0.5999984741210938,-0.6548460419513731,-2.0380001068115234,-3.9208596981420527,-0.15514051548099417,-2.979429902476788,-1.0965703111462588,3.4299227564404333,3.9426729123768425,-40.99345959359176,0.9414297956652643,3,1.8899993896484375,3.2250003814697266,2.8474998474121094,5.034999847412109,0.3299980163574219,0,0.05656064071683642,2.081978900235762,48.38000106811523,1.2857131735571103,48.90999984741211,-1.1891879352740131,50.099998474121094,0.05656064071683642
7001,2021-03-02,47.72999954223633,48.43000030517578,47.66999816894531,48.4000015258789,14356500.0,-0.007485976485949064,1.0821989391999582,1.8108213994824176,34.97756083208378,44.609117384414574,2.3270439575734727,2.3903011383823127,2.8211032826929525,4.678180652898526,13.462151839243983,0.7600021362304688,-0.526092373444385,-2.264500617980957,-4.424397709295398,-0.10460352666651573,-3.3444491636381812,-1.1845520723237328,3.5775279647844727,2.2642014619638915,-37.04905137363039,1.0799485456572209,3,2.094999313354492,3.4300003051757812,3.6075000762939453,5.395000457763672,1.7700004577636719,1,0.0469306871977786,-2.076950163838216,48.09000015258789,2.081978900235762,48.38000106811523,1.2857131735571103,48.90999984741211,0.0469306871977786
7002,2021-03-03,47.15999984741211,47.63999938964844,46.849998474121094,47.63999938964844,14031700.0,-0.011942168453612179,2.291673620548522,0.7164151061564553,34.475116137617434,43.29621896844332,2.4859337810061817,2.879535641126523,3.343996486845249,5.199750190855816,14.09184195228505,0.8800010681152344,-0.5926877465850922,-2.689500236511229,-5.192933228306764,-0.18606724471569436,-3.9412167324089964,-1.4377837406134617,3.8565253125626526,10.264944579530717,-29.354802863507008,1.2517164958977665,3,1.8449993133544922,3.5900001525878906,4.51249885559082,5.965000152587891,2.779998779296868,2,0.05428332021997462,1.0821989391999582,47.72999954223633,-2.076950163838216,48.09000015258789,2.081978900235762,48.38000106811523,0.05428332021997462
7003,2021-03-04,47.22999954223633,47.95000076293945,46.47999954223633,47.59000015258789,15996400.0,0.0014843022699471131,1.722219867474816,0.7500019868233873,34.11109425107675,41.53901407221206,1.951788558378226,2.7314152666210916,3.2454305233933525,5.072294086245336,14.648443165482458,1.470001220703125,-0.5373544588822767,-2.4810005187988295,-5.242562901612239,0.2805618640145795,-3.861781710205534,-1.100219327392125,3.36987294915307,30.737722217966297,-8.527673590806994,1.3807811914067036,3,1.4150009155273438,2.7250003814697266,4.805000305175781,5.895000457763672,2.1899986267089844,3,0.04869784584697556,2.291673620548522,47.15999984741211,1.0821989391999582,47.72999954223633,-2.076950163838216,48.09000015258789,0.04869784584697556
7004,2021-03-05,48.06000137329102,48.11999893188477,47.1500015258789,47.56999969482422,11174800.0,0.017573615056092784,2.180336070340858,-1.361113465858537,27.94654229727405,38.944880367679765,0.8103861082888599,1.8132338222519664,2.413004201757097,4.179019635991004,15.258832888070545,0.9699974060058736,-0.7006205349370163,-1.5359987258911048,-4.374258845334317,1.302261393552108,-2.9551287856127146,-0.11686866616949487,2.045486364200009,71.81824014204572,38.28992870190039,1.4191300597216066,3,0.5649986267089773,1.6499977111816335,4.089999198913567,5.064998626708977,1.1299972534179545,4,0.030586711693745272,1.722219867474816,47.22999954223633,2.291673620548522,47.15999984741211,1.0821989391999582,47.72999954223633,0.030586711693745272
7005,2021-03-08,48.18999862670898,48.47000122070313,47.65999984741211,47.75,11753000.0,0.002704894916840228,-1.612912157215043,0.8979533051513532,32.142837319678364,37.51704862490877,0.3433937547644206,1.646357641222771,2.312669099096034,3.977081415318004,15.517535849382009,0.8100013732910227,-0.8960379937497294,-1.3290014266967844,-4.234711831746594,1.5767089783530253,-2.781856629221693,0.12385377582812396,1.480430527351487,85.92952975748831,53.480740527430285,1.452855202524906,3,0.21000099182129617,1.155000686645515,3.9600019454956126,4.604999542236335,1.6500015258789134,0,0.02137378342698848,2.180336070340858,48.06000137329102,1.722219867474816,47.22999954223633,2.291673620548522,47.15999984741211,0.02137378342698848
7006,2021-03-09,49.27000045776367,49.88000106811523,49.06999969482422,49.4000015258789,15539100.0,0.02241132728433226,-2.056593995839814,-0.29545789514750515,36.50988942091152,35.95056259403101,-0.83018135498817,0.5313804828974966,1.274201157367628,2.8433024781695764,15.666764865442145,1.69000244140625,-1.051666088627421,-0.2094995498657255,-3.1057072281111076,2.6867081283796566,-1.657603388988413,1.238604289256962,-2.7900009155273438,82.05881362968299,53.86978573395792,1.44810383912269,3,-1.0900001525878906,-0.04000091552734375,2.72499942779541,3.5249977111816406,1.5600013732910156,1,-0.0172519237045069,-1.612912157215043,48.18999862670898,2.180336070340858,48.06000137329102,1.722219867474816,47.22999954223633,-0.0172519237045069
7007,2021-03-10,49.81000137329102,50.290000915527344,49.70000076293945,50.20000076293945,12728700.0,0.010960034717074185,1.0701770823573504,2.999970656416084,40.14002660941802,35.745127924831614,-1.5820095749034024,-0.058895144342734795,0.7909248080834672,2.272716216196649,15.792728327108312,1.0200004577636719,-1.2210564383700273,0.3605012893676829,-2.5074152895107247,3.2284178682460904,-1.073457000071521,1.7944595788068867,-3.2620018005371136,87.40159135896307,63.02918710693919,1.4339582894392036,3,-1.4250011444091868,-0.5800018310546946,2.1099987030029226,2.6599979400634695,0.9300003051757741,2,-0.00622367726850237,-2.056593995839814,49.27000045776367,-1.612912157215043,48.18999862670898,2.180336070340858,48.06000137329102,-0.00622367726850237
7008,2021-03-11,48.66999816894531,49.27000045776367,48.59000015258789,48.95000076293945,12653900.0,-0.022887034188218247,-2.0909201251918192,0.717956492820546,39.09089687441885,35.370994235052414,-0.5359965805717763,1.0316127740325243,1.9478505476903152,3.3854134680364467,15.989207345214536,1.220001220703132,-1.2788327426117831,-0.7145017623901353,-3.591660175843934,2.1626566510636636,-2.1530809691170347,0.7240774443367641,-1.9723185424804655,48.40754581282236,20.425901509613336,1.438579206726901,3,-0.28499794006347656,0.5600013732910156,3.2025022506713867,3.125,2.9600028991699148,3,0.026094113530787277,1.0701770823573504,49.81000137329102,-2.056593995839814,49.27000045776367,-1.612912157215043,48.18999862670898,0.026094113530787277
7009,2021-03-12,48.41999816894531,48.58000183105469,47.88000106811523,48.27000045776367,8919800.0,-0.005136634670340201,1.9786947382090896,-0.5357011484857155,38.09522803697258,35.27657686438348,-0.31259951713840906,1.2122375632694826,2.1954532333986236,3.5987123382260364,16.231056154149066,0.7899971008300852,-1.4677874999731273,-0.8810016632080107,-3.768863020964531,2.0068596945485098,-2.324932342086271,0.5629290156702496,-1.578625690917967,28.897262847039407,-0.9434954973896552,1.44393067887826,3,-0.03499794006347656,0.8100013732910156,3.617502212524414,3.375,3.8500022888183594,4,0.02065262366410736,-2.0909201251918192,48.66999816894531,1.0701770823573504,49.81000137329102,-2.056593995839814,49.27000045776367,0.02065262366410736
7010,2021-03-15,48.77000045776367,48.77999877929688,48.13000106811523,48.58000183105469,10645400.0,0.007228465552541863,5.190593834583451,1.266676839347931,46.674872334528125,36.576278142432855,-0.6213405060785462,0.6664279918962208,1.838044681481776,3.2230921888962456,17.575931836114407,0.6499977111816548,-1.474835059308937,-0.38499946594238565,-3.0510474353687727,2.2810485034840013,-1.7180234506555792,0.9480245187708078,-1.790682842236329,36.92943759329012,3.572565032690761,1.3330239847131944,3,-0.38500022888183594,0.45999908447265625,3.2674999237060547,3.0249977111816406,4.340000152587891,0,0.008611813922557499,1.9786947382090896,48.41999816894531,-2.0909201251918192,48.66999816894531,1.0701770823573504,49.81000137329102,0.008611813922557499
7011,2021-03-16,50.04999923706055,50.47000122070313,49.86000061035156,49.95000076293945,16767800.0,0.02624561753706356,-3.3571662125341106,0.5263115626317586,49.70964453331124,38.269003519732166,-1.7183408181586088,-0.7164614991266376,0.5714857963698847,1.9286503891469238,18.347855232401226,1.7000007629394602,-1.4166259221105122,0.9369993209838867,-1.638906305918475,3.5129049478862484,-0.3509534924672906,2.224952134435064,-2.938254289533205,83.78370815063764,48.165140079328104,1.2879528134511806,3,-1.5749988555908203,-0.8199996948242188,1.9675016403198242,1.7449989318847656,2.6599998474121094,1,-0.004195785967508248,5.190593834583451,48.77000045776367,1.9786947382090896,48.41999816894531,-2.0909201251918192,48.66999816894531,-0.004195785967508248
7012,2021-03-17,50.06999969482422,50.11999893188477,49.09000015258789,49.79999923706055,13008100.0,0.00039960955181927993,4.5675770416420045,2.7000457770656903,57.79569134407975,40.90062541895472,-1.4328249661924986,-0.8908220176649451,0.5483486825319233,1.9040761993738826,19.527751611255447,1.029998779296882,-1.2897117919040824,1.0259998321533175,-1.352707557419734,3.404707221726369,-0.16335386263320828,2.215353526939843,-2.7567593709063303,84.55592655161679,43.4015131369549,1.1893536947865249,3,-1.2599983215332031,-0.8400001525878906,1.642500877380371,1.5450000762939453,2.1899986267089844,2,0.015178792507742456,-3.3571662125341106,50.04999923706055,5.190593834583451,48.77000045776367,1.9786947382090896,48.41999816894531,0.015178792507742456
7013,2021-03-18,49.33000183105469,49.97000122070313,49.27999877929688,49.47000122070313,9792200.0,-0.014779266392646373,-4.749888740543287,-0.5185153788553365,56.209150978631264,44.04091527243886,-0.4063468817992586,-0.3391172024116571,1.2707435437077166,2.6289236679695307,20.619325493094788,0.7900009155273366,-1.0969872430059127,0.39450187683105753,-1.6926063146218766,2.4816100682839917,-0.649052218895406,1.438055972557521,-1.827355853329685,55.984582143388394,10.940877982575927,1.0435540957264662,3,-0.2650012969970703,-0.10000228881835938,2.392498970031731,2.2849979400634766,3.0399971008300852,3,0.0285830082115357,4.5675770416420045,50.06999969482422,-3.3571662125341106,50.04999923706055,5.190593834583451,48.77000045776367,0.0285830082115357
7014,2021-03-19,49.209999084472656,49.47999954223633,48.88999938964844,49.22000122070313,6788800.0,-0.0024326523845066284,1.2264207980652964,0.07144414168942043,57.48661669826026,46.856890758947955,-0.11852626666507149,-0.3455164147951848,1.3646159755994631,2.7322856988891715,21.703841124440906,0.5900001525878906,-0.8380793225431873,0.34349918365478516,-1.5995779517516837,2.286576319061254,-0.6280393840484493,1.3150377513580196,-1.5293117921689685,46.15375837317847,-3.920039520472436,0.9715385677032347,3,-0.03499794006347656,0.020000457763671875,2.3300018310546875,2.405000686645508,3.1599998474121165,4,0.04917703777007709,-4.749888740543287,49.33000183105469,4.5675770416420045,50.06999969482422,-3.3571662125341106,50.04999923706055,0.04917703777007709
7015,2021-03-22,51.20000076293945,51.209999084472656,49.86999893188477,49.97999954223633,10092000.0,0.040438970036370314,1.1612942920955531,-121.9740655986929,69.04499496259419,50.47190248580158,-1.8289961691669205,-2.4094328759806416,-0.6057194321284456,0.7199612833475157,22.35976915039391,2.0,-0.5073180610480179,2.3020008087158175,0.22671636453582522,4.37728525289581,1.264358586625825,3.33964303080581,-3.3519546349318006,99.56903780825883,41.65287000342234,1.037642222089996,3,-1.6550006866455078,-1.970001220703125,0.08749866485595703,0.41499900817871094,0.8800010681152344,0,0.020898431228124625,1.2264207980652964,49.209999084472656,-4.749888740543287,49.33000183105469,4.5675770416420045,50.06999969482422,0.020898431228124625
7016,2021-03-23,49.4000015258789,50.209999084472656,49.15999984741211,49.95000076293945,10891800.0,-0.03515623457497019,-1.0388283353517846,-0.450818595692529,60.83172143433979,52.77097968857067,-0.009629662193674449,-0.6348968304535916,1.1718359320872693,2.496364870928055,22.29460805463296,2.0400009155273438,-0.209318456480851,0.49750156402587464,-1.5819306280815866,2.576933756133336,-0.542214532027856,1.5372176600796053,-1.2829991613540486,21.982853591241675,-40.22751307821906,1.0397160960537295,3,0.14499855041504617,-0.17000198364257102,1.9974985122680735,2.214998245239265,1.9699974060058736,1,0.07510119372221324,1.1612942920955531,51.20000076293945,1.2264207980652964,49.209999084472656,-4.749888740543287,49.33000183105469,0.07510119372221324
7017,2021-03-24,48.790000915527344,49.29999923706055,48.7599983215332,49.13000106811523,6482600.0,-0.012348190111532653,-1.6999685291677396,0.6181829531346242,57.169118227120855,54.779670949982005,0.492231512293678,-0.13499104532459683,1.761513016902036,3.102933883398542,22.31530812142764,0.640003204345696,0.02469811683918266,-0.046999168395998936,-2.0486842646052565,1.9546859278132587,-1.0478417165006277,0.9538433797086299,-0.425558813406667,1.2245952918865308,-62.28313570738102,1.0008425481046284,3,0.7549991607666016,0.4399986267089844,2.607499122619629,2.8249988555908203,4.279998779296875,2,0.08034429381815777,-1.0388283353517846,49.4000015258789,1.1612942920955531,51.20000076293945,1.2264207980652964,49.209999084472656,0.08034429381815777
7018,2021-03-25,49.70000076293945,49.790000915527344,48.81000137329102,48.93000030517578,6800200.0,0.018651359506789866,1.0631552741158794,-2.2647062123439534,57.48174445720647,56.933728330007995,-0.28641733018435644,-1.0358816000761664,0.8500491480697434,2.1933221587436265,21.7163459169008,1.0,0.17930359935630946,0.8235006332397461,-1.2150884789713103,2.8620897454508025,-0.19579392286578212,1.8427951893452743,-1.107914102230616,38.36743464024302,-23.09397809317212,1.0192945561055282,3,-0.030000686645507812,-0.470001220703125,1.7099990844726562,1.914999008178711,4.0,3,0.05150900441238426,-1.6999685291677396,48.790000915527344,-1.0388283353517846,49.4000015258789,1.1612942920955531,51.20000076293945,0.05150900441238426
7019,2021-03-26,50.63999938964844,50.66999816894531,49.47999954223633,49.56000137329102,9707500.0,0.018913452963363442,1.087724992721931,1.4025939925984916,60.407812572416816,58.45961057866229,-0.9816199192034603,-1.8950455660353214,-0.09954119720796939,1.2737117441490184,20.682431899057065,1.1899986267089844,0.2918569402826563,1.6504993438720703,-0.5185802645303852,3.819578952274526,0.5659595396708426,2.735039148073298,-1.8800010681152344,76.73471357860532,17.609575372026676,1.084539804201228,3,-0.6550006866455078,-1.7950000762939453,0.817500114440918,0.9750003814697266,2.2900009155273438,4,0.03416270859177728,1.0631552741158794,49.70000076293945,-1.6999685291677396,48.790000915527344,-1.0388283353517846,49.4000015258789,0.03416270859177728
7020,2021-03-29,50.81000137329102,51.06000137329102,50.47999954223633,50.54999923706055,8652400.0,0.0033570692277167247,-1.8999980926586786,0.24074316090635364,57.09023824628034,59.27967654676996,-0.9295704952284538,-1.9508444769035833,-0.2905747647065553,1.1179486372245435,19.67989780771137,0.5800018310546946,0.5193208038631738,1.6845012664795007,-0.5858341988622371,3.9548367318212385,0.5493335338086283,2.819668999150373,-2.0,89.1304492048855,31.546942767281024,1.135167732670869,3,-0.825002670288093,-1.9650020599365305,0.6474981307983327,0.8049983978271413,2.8400001525878764,0,0.030702568715414102,1.087724992721931,50.63999938964844,1.0631552741158794,49.70000076293945,-1.6999685291677396,48.790000915527344,0.030702568715414102
7021,2021-03-30,49.97000122070313,50.16999816894531,49.68999862670898,50.13999938964844,7084800.0,-0.016532181261255552,3.173986598553767,-0.6538337392528671,50.71684471423801,58.493138032343104,-0.11411146468460487,-0.984922069150592,0.5165874317037762,1.9502031126537176,18.18619159545475,1.1200027465820455,0.7782562716216503,0.7325010299682688,-1.4679003580231083,2.932902417959646,-0.3676996640274197,1.8327017239639574,-0.9680000305175795,52.60875189905344,-1.1532739948448025,1.1002006939956868,3,0.014997482299797582,-1.12500190734864,1.4874982833862234,1.644998550415032,3.509998321533196,1,0.04222534638396924,-1.8999980926586786,50.81000137329102,1.087724992721931,50.63999938964844,1.0631552741158794,49.70000076293945,0.04222534638396924
7022,2021-03-31,49.72000122070313,50.13000106811523,49.70000076293945,50.040000915527344,6688300.0,-0.005003001678863694,-1.3888865341414431,1.8823714208778755,55.11198936193926,58.371231186043985,0.09054159417126328,-0.5621197444698609,0.6905147779689713,2.137594782877507,16.16370408385916,0.43000030517577414,0.9215672705460491,0.3545009613037209,-1.6236698572559547,2.3326717798633965,-0.6345844479761169,1.3435863705835587,-0.5413601989746084,40.44443766276042,-13.416779317316369,0.9890854092798389,3,0.2649974822997976,-0.8750019073486399,1.547499656677239,1.894998550415032,4.090000152587891,2,0.03318579385904341,3.173986598553767,49.97000122070313,-1.8999980926586786,50.81000137329102,1.087724992721931,50.63999938964844,0.03318579385904341
7023,2021-04-01,49.52999877929688,49.790000915527344,49.33000183105469,49.61000061035156,5958600.0,-0.0038214488483788722,1.0908933277847135,0.2500059604701452,55.435846623117165,58.14336784436143,0.3485508905042778,-0.20129262645789225,0.8113067173589883,2.261332386658488,13.890859917184473,0.45999908447265625,0.9397736903460014,0.0494985580444407,-1.6543488292205168,1.7533459453093982,-0.8024251355880381,0.9014222516769195,1.6800003051757741,11.56052029838474,-43.58062652447723,0.8519236936324779,4,0.4549999237060476,-0.6849994659423899,1.737502098083489,2.06500053405761,4.850002288818345,3,0.07147185549713808,-1.3888865341414431,49.72000122070313,3.173986598553767,49.97000122070313,-1.8999980926586786,50.81000137329102,0.07147185549713808
7024,2021-04-05,49.52999877929688,49.79999923706055,49.4000015258789,49.40999984741211,5294000.0,0.0,-4.714433635793412,-1.4999523173757703,53.853945134154685,56.45547341897926,0.445573198323693,-0.09013894569953607,0.7306755678849868,2.1886466320282736,11.68886322851952,0.39999771118164773,0.8785131550893794,-0.024001312255855112,-1.5911841099893707,1.5431814854776604,-0.8075927111226164,0.7595900866109062,1.6424003601074162,11.56052029838474,-43.98885276747992,0.7835913988667594,4,0.38000106811522727,-0.6849994659423899,1.5025014877319265,1.8800010681152273,4.569999694824212,0,0.08419144127630385,1.0908933277847135,49.52999877929688,-1.3888865341414431,49.72000122070313,3.173986598553767,49.97000122070313,0.08419144127630385
7025,2021-04-06,49.22000122070313,49.68000030517578,49.15999984741211,49.45000076293945,7127800.0,-0.006258783893274167,-1.9714117557301827,-1.9166799122610092,45.33184636001208,54.733265077387294,0.4974874627729804,0.31724567566561035,0.9322107692914372,2.44688962328771,9.834158484349084,0.5200004577636719,0.8767419383683759,-0.3854990005493093,-1.8265734615081826,1.055575460409564,-1.106036231028746,0.33503822993012733,1.9155499725341727,5.940739901422719,-44.135431259857434,0.7205372304794369,4,0.6899986267089773,-0.3750019073486399,1.4274988174438406,2.094999313354485,5.279998779296868,1,0.07537584300002287,-4.714433635793412,49.52999877929688,1.0908933277847135,49.52999877929688,-1.3888865341414431,49.72000122070313,0.07537584300002287
7026,2021-04-07,48.41999816894531,49.11999893188477,48.2599983215332,49.06000137329102,9469100.0,-0.016253617064546533,1.2631644991441773,2.782628165790507,41.46845637795699,52.988747094146866,1.2782830361539652,1.1070633259833755,1.5877183337335055,3.1497234843136397,9.535542210691586,0.960002899169929,0.8552366171652892,-1.1430019378662095,-2.673122947171379,0.38711907143895985,-1.9080624425187978,-0.3779414332136213,2.6365309704589848,8.556129005936263,-35.62360217261097,0.7650605046525848,4,1.2400016784667969,0.4250011444091797,2.22750186920166,2.8950023651123047,6.630001068115234,2,0.10801329109276803,-1.9714117557301827,49.22000122070313,-4.714433635793412,49.52999877929688,1.0908933277847135,49.52999877929688,0.10801329109276803
7027,2021-04-08,49.5,49.79999923706055,49.43000030517578,49.66999816894531,10361300.0,0.02230487137331938,-1.387108682811577,0.2656208090693944,50.84914087461282,52.251791140525356,0.34596817824137815,0.0027891783327760322,0.3589292311557344,1.9546937618423783,9.391079541690434,1.3800010681152344,0.5539917312302123,-0.047500038146971235,-1.5733605053174244,1.478360429023482,-0.8104302717321943,0.7154301954382518,1.3887372903320312,80.51954164210234,36.270200666547055,0.7629302335852258,4,0.15999984741210938,-0.6550006866455078,0.9924993515014648,1.6599998474121094,5.709999084472656,3,0.08040403115628947,1.2631644991441773,48.41999816894531,-1.9714117557301827,49.22000122070313,-4.714433635793412,49.52999877929688,0.08040403115628947
7028,2021-04-09,49.93999862670898,50.15999984741211,49.68000030517578,50.1500015258789,7432200.0,0.008888861145635918,3.1739173701753844,1.235324477156449,53.533393723441584,51.48796682397255,-0.06303545453574344,-0.3554077456452731,-0.1523747755261624,1.419899268758975,8.397412958749811,0.6599998474121094,0.46237713819746773,0.328998565673821,-1.1480246738885356,1.8060218052361776,-0.4095130541073573,1.0675101854549993,0.7910143254951265,88.42099768307483,42.57791596079803,0.7385116197811786,4,-0.2799987792968679,-1.094999313354485,-0.06249904632567649,0.8100013732910227,5.94000244140625,4,0.07749304871851326,-1.387108682811577,49.5,1.2631644991441773,48.41999816894531,-1.9714117557301827,49.22000122070313,0.07749304871851326
7029,2021-04-12,49.41999816894531,49.91999816894531,49.36999893188477,49.83000183105469,7890500.0,-0.010412504446597137,-1.156850718805663,1.952371437394416,39.9548436513093,49.58403409119798,0.296934384839858,0.2565024726239429,0.29074188560512937,1.8324954215674012,7.009393791096258,0.5699996948242045,0.44810084356357294,-0.2410018920898409,-1.61217772666663,1.1301739424869481,-0.9265898093782354,0.4445860251985536,1.1627539054185405,61.05257451703964,21.096441854724006,0.6855879172883952,4,-0.2049999237060547,-0.23999786376953125,-0.11999797821044922,1.1450023651123047,6.570003509521484,0,0.1003642873926025,3.1739173701753844,49.93999862670898,-1.387108682811577,49.5,1.2631644991441773,48.41999816894531,0.1003642873926025
7030,2021-04-13,49.18999862670898,49.599998474121094,48.959999084472656,49.209999084472656,7733900.0,-0.004653977150101629,-1.6666666666666667,0.048781168589522354,48.559651831916916,49.34434599316231,0.30504949261239034,0.5476593219066714,0.4860225241864313,1.9700670275575831,5.839399116530865,0.6399993896484375,0.35559845357451536,-0.49200134277344176,-1.817835911267565,0.8338332257206815,-1.1549186270204999,0.17091594147361633,1.253388222485036,48.94734517360836,6.440211767509169,0.6629172842470615,4,0.02000045776367898,0.24500083923340554,-0.022499084472649145,1.37500190734864,7.150001525878913,1,0.09981703566761446,-1.156850718805663,49.41999816894531,3.1739173701753844,49.93999862670898,-1.387108682811577,49.5,0.09981703566761446
7031,2021-04-14,49.84000015258789,50.31999969482422,49.7400016784668,50.040000915527344,11863600.0,0.013214099288995973,-1.9000066757584138,9.999809269498641,57.162335800307766,49.57216226409215,-0.4082654373468344,-0.12530597066445637,-0.18541317357208698,1.25171528296935,5.8061050468900435,1.1300010681152415,0.14883253544611819,0.1685001373291044,-1.148359189008083,1.485359463666292,-0.4899295258394858,0.8269298004976946,-1.5800018310546875,64.7059318515859,16.275539473095535,0.6584296631685931,4,-0.5500011444091797,-0.2950000762939453,-0.9675006866455078,0.7250003814697266,7.599998474121087,2,0.093499194083974,-1.6666666666666667,49.18999862670898,-1.156850718805663,49.41999816894531,3.1739173701753844,49.93999862670898,0.093499194083974
7032,2021-04-15,50.83000183105469,51.290000915527344,50.599998474121094,50.7400016784668,13903000.0,0.019863597019178503,-2.7296767874632715,-0.4499990463293216,57.62483082272279,49.81538273071499,-1.3681285156993468,-1.1124887089992939,-1.1748261460182619,0.21391438517921557,5.451715505843594,1.4500007629394531,-0.0034613657127238184,1.1205017089843778,-0.2856132901084578,2.5266167080772135,0.41744420943796,1.8235592085307957,-2.5288034820556646,80.25756553742984,29.292111030105616,0.7030574995464185,4,-1.055002212524414,-1.2450008392333984,-2.125001907348633,-0.2650012969970703,6.569999694824212,3,0.08302178347409872,-1.9000066757584138,49.84000015258789,-1.6666666666666667,49.18999862670898,-1.156850718805663,49.41999816894531,0.08302178347409872
7033,2021-04-16,50.7400016784668,51.0099983215332,50.61000061035156,50.79999923706055,22166200.0,-0.001770610846858256,-1.4999880790596762,-0.6666384096977918,50.762211521184035,49.47185677371825,-1.2163517097984737,-0.9606940193950706,-1.0833366396652266,0.25446806517442155,5.078174313637456,0.3999977111816406,-0.015648024825907214,0.9600015640258803,-0.5061079767992354,2.426111104850996,0.22694679361332248,1.6930563344384382,-2.3192512268066423,76.39490107990228,27.503968047720974,0.7330547704125584,4,-0.9650020599365234,-1.1550006866455078,-1.9325017929077148,-0.1750011444091797,6.729999542236335,4,0.08809612254906263,-2.7296767874632715,50.83000183105469,-1.9000066757584138,49.84000015258789,-1.6666666666666667,49.18999862670898,0.08809612254906263
7034,2021-04-19,51.63000106811523,51.81000137329102,51.25,51.63999938964844,16120700.0,0.017540389440430904,2.199986921123386,0.16664547304182747,55.63186107807013,50.616302853502475,-1.9859869025977233,-1.749810798565541,-1.973079768906139,-0.7005827705761405,4.627334420403266,1.0699996948242259,-0.04153926915874706,1.7290008544921776,0.07371913215403225,3.384282576830323,0.9013599933231049,2.55664171566125,-3.094480597900386,93.68420489057134,47.822672358954634,0.8276408611690724,4,-1.595001220703118,-1.7849998474121023,-2.8225011825561452,-1.06500053405761,5.279998779296882,0,0.08231648096216371,-1.4999880790596762,50.7400016784668,-2.7296767874632715,50.83000183105469,-1.9000066757584138,49.84000015258789,0.08231648096216371
7035,2021-04-20,52.27000045776367,52.349998474121094,51.95000076293945,52.09000015258789,13942400.0,0.012395881782068852,1.3529530562786105,-18.003052270113113,66.24291951264581,53.369020979579005,-2.4002586241012978,-2.4301325122491804,-2.5850708410624605,-1.3929921913571377,5.251202824678279,0.7199974060058665,-0.03630103267987295,2.315500259399414,0.43024929083623675,4.200751227962591,1.372874775117829,3.258125743680999,-3.5380111333642574,96.93493813898084,49.78183748674603,0.9426254842815885,4,-1.6150016784667969,-2.030000686645508,-3.46250057220459,-1.7049999237060547,4.270000457763672,1,0.07116895328342387,2.199986921123386,51.63000106811523,-1.4999880790596762,50.7400016784668,-2.7296767874632715,50.83000183105469,0.07116895328342387
7036,2021-04-21,53.11000061035156,53.18000030517578,52.68999862670898,52.91999816894531,11431700.0,0.016070406451720753,1.9696906644472618,1.0555673292925867,72.0990666681255,55.730123845524865,-2.799406728235269,-3.138869250291023,-3.397362903154047,-2.263006997045281,5.925859325333343,0.9099998474121094,0.020702054684889504,2.9700004577636747,0.6374471840154357,5.302553731511914,1.8037238208895516,4.136277094637798,-4.088570553974414,97.28683545950804,47.249216008301204,1.16627663687412,4,-2.0400009155273438,-2.3900012969970703,-4.3025007247924805,-2.5450000762939453,3.779998779296875,2,0.06081716258927661,1.3529530562786105,52.27000045776367,2.199986921123386,51.63000106811523,-1.4999880790596762,50.7400016784668,0.06081716258927661
7037,2021-04-22,52.709999084472656,53.099998474121094,52.43000030517578,53.06999969482422,9436000.0,-0.007531566960685465,2.1904813805631242,-1.8947157083199486,70.17765440800576,57.57948614380978,-2.1190194696540203,-2.5614610255200887,-2.985013281848012,-1.8801626745603741,6.2954974347546155,0.6800003051757812,0.20562005860332278,2.3739990234374986,-0.13316544614281156,4.881163493017809,1.120416788647347,3.62758125822765,-3.272712003215645,81.71201258701815,25.699917002976036,1.2535822347901548,4,-1.6399993896484375,-1.989999771118164,-3.857499122619629,-2.144998550415039,4.060001373291016,3,0.08973628579761606,1.9696906644472618,53.11000061035156,1.3529530562786105,52.27000045776367,2.199986921123386,51.63000106811523,0.08973628579761606
7038,2021-04-23,52.2599983215332,52.7599983215332,52.15999984741211,52.7400016784668,6562700.0,-0.008537294076182533,1.3077013366198629,1.333340397575552,66.38654076800377,60.51634137899805,-1.4587181414439598,-2.013048089024899,-2.513454239673031,-1.4502697364127641,6.948578515424739,0.5999984741210938,0.5154574617409224,1.7959983825683565,-0.8328895068740039,4.424886272010717,0.4815544378471799,3.110442327289533,-2.448439917884315,52.33151097565314,-8.919095659964604,1.3144439447211789,4,-1.1899986267089844,-1.539999008178711,-3.2399978637695312,-1.694997787475586,3.990001678466797,4,0.09835444641083746,2.1904813805631242,52.709999084472656,1.9696906644472618,53.11000061035156,1.3529530562786105,52.27000045776367,0.09835444641083746
7039,2021-04-26,52.36999893188477,52.47999954223633,51.9900016784668,52.45000076293945,6451500.0,0.002104872060553431,6.0,0.1666693157434486,69.37265892560782,62.82889772274148,-1.2362607774481944,-2.094165036304389,-2.604042385167425,-1.5852117893872517,7.422881483443317,0.48999786376953125,0.6586838125014864,1.8194990158081126,-0.944163932109241,4.583161963725466,0.4376675418494358,3.2013304897667894,-2.221596338083195,34.14620530522299,-32.69206161425659,1.381831473958677,4,-0.9099979400634837,-1.6499996185302805,-3.2224988937378,-1.8049983978271555,3.729999542236321,0,0.0973840441633711,1.3077013366198629,52.2599983215332,2.1904813805631242,52.709999084472656,1.9696906644472618,53.11000061035156,0.0973840441633711
7040,2021-04-27,52.36999893188477,52.81000137329102,52.31000137329102,52.79999923706055,8342200.0,0.0,1.22219961683868,5.374880793439259,76.94404993554573,65.02686595999015,-0.8244388986272426,-2.077833173050891,-2.635810301904847,-1.6110451430290382,7.751634105162197,0.5,0.7502306193453023,1.741499137878428,-1.138605475321107,4.621603751077963,0.30144683127866045,3.1815514444781954,-1.918436566945772,31.932579155060203,-40.53152623887315,1.440052306599768,4,-0.47999954223633523,-1.6499996185302805,-3.167498588562019,-1.8049983978271555,3.8800010681152273,1,0.08669087279211718,6.0,52.36999893188477,1.3077013366198629,52.2599983215332,2.1904813805631242,52.709999084472656,0.08669087279211718
7041,2021-04-28,52.08000183105469,52.599998474121094,51.93000030517578,52.36000061035156,8145100.0,-0.005537466235339683,-1.310331219910026,0.6511594897180782,69.72478187984052,66.37130496633655,-0.204821709564591,-1.7092913265631893,-2.355815582802208,-1.3553765086830225,8.52984550877037,0.6699981689453125,1.0490802914174893,1.3460020065307603,-1.5866416699550143,4.278645683016535,-0.12031983171213056,2.812323844773651,-1.355595672092008,12.820663301902787,-56.202766638278916,1.466321838242888,4,-0.18500137329101562,-1.3600025177001953,-2.692502021789551,-1.5150012969970703,4.719997406005859,2,0.0856374602086365,1.22219961683868,52.36999893188477,6.0,52.36999893188477,1.3077013366198629,52.2599983215332,0.0856374602086365
7042,2021-04-29,51.36999893188477,52.27999877929688,50.65999984741211,52.2599983215332,11150900.0,-0.013632927692152075,2.4838675275026896,3.1785831062670047,60.49926002771683,67.4531992448402,0.6591520172087257,-0.9163167121185509,-1.6823248686113104,-0.6744392471245817,8.959105019661413,1.6199989318847727,1.2763874185727246,0.5534992218017649,-2.3517436616589293,3.458742105262459,-0.8991222199285787,2.0061206635321085,1.8100013732910085,33.02318979436157,-32.160803737900636,1.4526214417303465,4,0.5500011444091726,-0.6499996185302805,-1.982499122619636,-0.8049983978271555,5.030002593994126,3,0.10745572459682218,-1.310331219910026,52.08000183105469,1.22219961683868,52.36999893188477,6.0,52.36999893188477,0.10745572459682218
7043,2021-04-30,53.06999969482422,54.56000137329102,52.93999862670898,53.27000045776367,15298000.0,0.03309326062462259,-6.0434458109081515,0.2247201124693556,72.84104515949144,69.36533080944258,-0.7549746198970482,-2.4638334674155473,-3.4014483327551943,-2.40924381533074,9.795482210486933,3.19000244140625,1.4418672023270744,2.0764999389648438,-0.9283617083884081,5.081361586318096,0.5740691152882178,3.5789307626414697,-2.4099998474121094,61.79484370506717,-3.7501563323616622,1.5024308236766273,4,-0.45999908447265625,-1.6599998474121094,-3.682499885559082,-2.5049991607666016,3.240001678466804,4,0.06971925351829822,2.4838675275026896,51.36999893188477,-1.310331219910026,52.08000183105469,1.22219961683868,52.36999893188477,0.06971925351829822
7044,2021-05-03,53.70000076293945,53.7400016784668,53.11999893188477,53.36999893188477,6636700.0,0.011871133818315727,2.0243766282098647,-1.6500028610119999,76.87722504876353,70.54692031345566,-1.1850922964059407,-2.91485662605821,-4.014309200013592,-3.0790414620756934,10.684710940109124,0.6700019836425781,1.5635485235590778,2.4980009078979464,-0.6543594770729655,5.650361292868858,0.921820715412494,4.074181100383399,-3.0400009155273438,77.94871092626668,9.878562509360066,1.576180192485456,5,-1.0900001525878906,-2.2900009155273438,-4.250000953674316,-3.135000228881836,3.8999977111816406,0,0.047486018637459715,-6.0434458109081515,53.06999969482422,2.4838675275026896,51.36999893188477,-1.310331219910026,52.08000183105469,0.047486018637459715
7045,2021-05-04,52.93000030517578,53.38000106811523,52.7400016784668,53.27000045776367,8149700.0,-0.014338928246255822,1.2857065006369492,-1.03029777592826,68.15509983427819,70.1087017763615,-0.3482472896731892,-1.9527814136159876,-3.235117846995891,-2.3610640554699387,11.329478353988376,0.9599990844726562,1.7557634816999297,1.5425004959106445,-1.5549347179156285,4.639935709736918,-0.006217111002492004,3.091218102823781,-2.192000427246093,58.20511716984775,-9.865488688708638,1.5487176069131374,5,-0.31999969482421875,-1.5200004577636719,-3.5150012969970703,-2.364999771118164,5.909999847412109,1,0.059890386371967086,2.0243766282098647,53.70000076293945,-6.0434458109081515,53.06999969482422,2.4838675275026896,51.36999893188477,0.059890386371967086
7046,2021-05-05,53.6500015258789,53.70000076293945,53.08000183105469,53.27000045776367,7360500.0,0.013602894701527424,1.5833313465099461,-1.1176496987512272,67.11163722623544,69.76803320060925,-1.0991850075465237,-2.383054579135326,-3.896752472529819,-3.118572037643453,11.438242703704304,0.7700004577636719,1.8707743180265268,2.0010015487670856,-0.9196039965912703,4.9216070941254415,0.5406987760879076,3.4613043214462635,-2.835561618041986,76.6666797083613,9.718866741322458,1.4603027726791777,5,-1.0400009155273366,-2.2400016784667898,-4.235002517700188,-3.085000991821282,5.119998931884773,2,0.04846222553911672,1.2857065006369492,52.93000030517578,2.0243766282098647,53.70000076293945,-6.0434458109081515,53.06999969482422,0.04846222553911672
7047,2021-05-06,53.47999954223633,53.52000045776367,52.97000122070313,53.27000045776367,5502400.0,-0.003168722810950264,2.793086211885984,0.5526276163228533,66.46631882037929,69.77689742865098,-0.9034829216772806,-2.002249181707377,-3.69462380307138,-2.985051048090746,12.080419755828034,0.680000305175767,1.8507216070170713,1.6319995880126967,-1.2134783852688713,4.477477561294265,0.20926060137190916,3.0547385746534843,-2.5906484050903344,40.65923010173909,-24.056999446287428,1.4227389866407856,5,-0.8699989318847656,-2.0699996948242188,-4.065000534057617,-2.914999008178711,5.279998779296875,3,0.062079276799585914,1.5833313465099461,53.6500015258789,1.2857065006369492,52.93000030517578,2.0243766282098647,53.70000076293945,0.062079276799585914
7048,2021-05-07,53.81000137329102,54.04999923706055,53.52999877929688,53.52999877929688,4775900.0,0.006170565330578803,-2.714254574188312,1.3333514986376023,64.04637604215834,69.18508821937881,-1.1068968003714588,-2.137020609792579,-3.9496388336991046,-3.3560528245130783,13.159203455713476,0.5699996948242188,1.7070488776404105,1.7685012817382884,-1.0569347888530274,4.593937352329604,0.35578324644263404,3.1812193170339427,-2.8472372314221275,81.67951824069382,19.77544023893259,1.4127180352956576,5,-1.2000007629394602,-2.4000015258789134,-4.395002365112312,-3.2450008392334055,5.029998779296868,4,0.04813231902040882,2.793086211885984,53.47999954223633,1.5833313465099461,53.6500015258789,1.2857065006369492,52.93000030517578,0.04813231902040882
7049,2021-05-10,54.38000106811523,54.70000076293945,54.16999816894531,54.54999923706055,8362000.0,0.010592820670454861,1.2553243295889878,-0.6071306930423545,63.719101736701894,67.71564953061839,-1.5218303720136461,-2.441556574452271,-4.4193961576294,-3.89645344644628,14.199038395949742,0.8899993896484304,1.6171794099654804,2.090500831603997,-0.6350471382894511,4.816048801497445,0.7277268466572693,3.4532748165507243,-3.345292181617893,83.67347733173443,25.11824912212049,1.3627739849467246,5,-1.700000762939446,-2.900001525878899,-4.965002059936516,-3.81500053405761,4.029998779296882,0,0.035490994249123275,-2.714254574188312,53.81000137329102,2.793086211885984,53.47999954223633,1.5833313465099461,53.6500015258789,0.035490994249123275
7050,2021-05-11,54.099998474121094,54.18999862670898,53.33000183105469,53.33000183105469,7480100.0,-0.005148999420640066,-1.23376764924447,-4.5294408042364145,56.942469329994836,66.29539258063554,-1.0846866008689346,-1.8707635739767383,-4.030989040177943,-3.600953253057348,14.723423986919776,1.0499992370605398,1.5850842118186677,1.5649982452392592,-0.8521115757114046,3.982108066189923,0.35644333476392376,2.7735531557145947,-2.918677912566075,65.31777759647535,11.180098752362362,1.2085549104753326,5,-1.4199981689453125,-2.6199989318847656,-4.722498893737793,-3.5349979400634766,4.25,1,0.06469501106685316,1.2553243295889878,54.38000106811523,-2.714254574188312,53.81000137329102,2.793086211885984,53.47999954223633,0.06469501106685316
7051,2021-05-12,54.5,55.02000045776367,54.38000106811523,54.72000122070313,8345500.0,0.00739374375528401,-1.7826115801170397,-0.28571711667080435,62.552579062538506,66.52353914006015,-1.235206412816595,-2.006630339426607,-4.304097252208692,-3.9845705460005547,16.046369711823484,0.9200019836425781,1.5340352991240849,1.7319997787475572,-0.48106731046421203,3.9450668679593264,0.6254662341416761,2.838533323353438,-3.177932230389601,74.63411457121848,22.993632529116326,1.1065335446058842,5,-0.6199989318847656,-2.8600006103515625,-5.122500419616699,-3.934999465942383,3.8699989318847727,2,0.07963303032271352,-1.23376764924447,54.099998474121094,1.2553243295889878,54.38000106811523,-2.714254574188312,53.81000137329102,0.07963303032271352
7052,2021-05-13,55.04999923706055,55.22000122070313,54.43000030517578,54.459999084472656,7311600.0,0.010091729120377035,-1.4307806071845892,-2.6818039950061556,69.29458282154216,66.1294877691769,-1.3502999718450965,-2.344470075222688,-4.699820265798898,-4.512585604348814,16.974319961115018,0.7900009155273509,1.4528574435354003,2.0709991455078125,-0.16860495784470686,4.310603248860332,0.9511970938315528,3.190801197184072,-3.506055506160955,91.00518314589472,37.8223855812638,1.1198020516762592,5,-1.069997787475586,-2.9599990844726562,-5.797499656677246,-4.48499870300293,3.260002136230476,3,0.0675749549910758,-1.7826115801170397,54.5,-1.23376764924447,54.099998474121094,1.2553243295889878,54.38000106811523,0.0675749549910758
7053,2021-05-14,55.209999084472656,55.38000106811523,55.08000183105469,55.2400016784668,5198500.0,0.0029064459514904772,-1.0689809394772007,-0.05085184107587366,69.5054681617325,65.3104036706179,-1.31288111579223,-2.2687379074077043,-4.7027604806494026,-4.64018671852137,17.985299944354672,0.3300018310546804,1.492699341029521,2.0074991226196275,-0.18292860950810308,4.197926854747358,0.9122852565557622,3.1027129886834928,-3.3719707543887836,91.70721722383009,34.62448676267364,1.0952138660638662,5,-1.1499977111816406,-3.039999008178711,-5.9574995040893555,-4.644998550415039,2.6800003051757812,4,0.06429993290941671,-1.4307806071845892,55.04999923706055,-1.7826115801170397,54.5,-1.23376764924447,54.099998474121094,0.06429993290941671
7054,2021-05-17,55.88000106811523,55.88000106811523,55.43000030517578,55.4900016784668,5528200.0,0.012135518832692815,1.3076998317618536,-12.998855689764543,72.07545123720762,65.7459982709434,-1.8339941594147362,-2.744739441676977,-5.231436654294704,-5.265102452404449,18.59373925763651,0.670001983642571,1.6951390651088047,2.4650011062622,0.09930284551964519,4.830699367004755,1.282151975890919,3.647850236633481,-3.687775464228217,100.0,38.094493662838744,1.1828491303712783,5,-1.4549999237060476,-3.460000991821282,-6.6275014877319265,-5.31500053405761,2.099998474121101,0,0.05297063399953328,-1.0689809394772007,55.209999084472656,-1.4307806071845892,55.04999923706055,-1.7826115801170397,54.5,0.05297063399953328
7055,2021-05-18,55.9900016784668,56.36999893188477,55.9900016784668,56.209999084472656,6982700.0,0.0019685148219215076,-2.454561217943225,-0.5640967956492924,75.1608232856114,66.64035227754071,-1.6363678129741146,-2.700197977525562,-5.2001102470925815,-5.313750636832978,18.98036215639205,0.48999786376954546,1.6550089631212046,2.3890016555786104,-0.17435136080152347,4.952354671958744,1.1073251473885435,3.6706781637686774,-3.3552430188724003,80.9046401337252,12.261880007532952,1.2816765081900672,5,-1.3200016021728445,-3.325002670288086,-6.792502403259277,-6.035001754760742,2.4299964904785156,1,0.0432219699303209,1.3076998317618536,55.88000106811523,-1.0689809394772007,55.209999084472656,-1.4307806071845892,55.04999923706055,0.0432219699303209
7056,2021-05-19,56.34000015258789,56.36000061035156,55.95000076293945,56.25,10347200.0,0.006251088830663498,5.307638134921799,-0.4090964262801061,83.53571961760431,68.53695236612128,-1.748539786899073,-2.9468945564417766,-5.436617847678534,-5.600377299600176,18.87404348863994,0.4099998474121094,1.5294655379820767,2.577500152587888,-0.24908771775000105,5.404088022925777,1.1642062174189434,3.990794087756832,-3.182307854872839,98.45367007564475,24.259939098179544,1.4132939351689435,5,-1.489999771118164,-3.2849998474121094,-7.017500877380371,-6.630001068115234,3.009998321533203,2,0.03567622144283722,-2.454561217943225,55.9900016784668,1.3076998317618536,55.88000106811523,-1.0689809394772007,55.209999084472656,0.03567622144283722
7057,2021-05-20,57.43999862670898,57.63000106811523,56.88000106811523,56.97000122070313,10172300.0,0.019524289512636184,-1.307700433703212,5.2221845462635645,82.08511861116087,70.54125709601044,-2.4895412929988154,-3.872931408237932,-6.42541194083703,-6.62597237457701,19.23865067466014,1.2900009155273366,1.5877217133400237,3.4409986495971623,0.22105460348952022,6.660942695704804,1.8310266265433413,5.050970672650983,-3.8325834002101615,92.54892163711894,16.093368803446978,1.6099720230538206,5,-1.9599971771240163,-3.324998855590813,-8.02249908447265,-8.094999313354485,2.6300010681152415,3,0.016190813499486367,5.307638134921799,56.34000015258789,-2.454561217943225,55.9900016784668,1.3076998317618536,55.88000106811523,0.016190813499486367
7058,2021-05-21,57.4000015258789,57.72999954223633,57.349998474121094,57.58000183105469,7252800.0,-0.0006963283737175807,-1.7142312198577696,-0.38298148644154384,79.74274732802763,72.3216621617133,-2.1084781397818233,-3.6133736498237212,-6.235631102059443,-6.524780855436354,19.894292828997834,0.3800010681152344,1.6255122573424714,3.144001388549796,-0.3039542685982539,6.591957045697846,1.4200235599757676,4.867979217123825,-3.148972564721454,85.65225539904203,8.99786851664284,1.723977828574026,5,-1.8700008392333913,-3.230001449584954,-7.720001220703118,-8.170001983642571,2.779998779296882,4,0.015853655456818272,-1.307700433703212,57.43999862670898,5.307638134921799,56.34000015258789,-2.454561217943225,55.9900016784668,0.015853655456818272
7059,2021-05-24,57.47000122070313,57.72000122070313,57.43000030517578,57.5099983215332,4324500.0,0.0012195068460525427,-3.8333916139493187,0.22220573899033025,91.12316486942987,76.11951722165054,-1.8931516057206608,-3.4590509014283626,-6.1438859598872995,-6.540860753963322,20.747063502192763,0.31999969482423296,1.700300155070316,2.959000968933111,-0.6521569665008471,6.570158904367069,1.1534220012161356,4.764579936650087,-2.59275755495149,85.39334270577989,6.14065312533198,1.8055789677169791,5,-1.4150009155273509,-3.2750015258789134,-7.790000915527351,-8.240001678466804,2.430000305175767,0,0.0073081287632548175,-1.7142312198577696,57.4000015258789,-1.307700433703212,57.43999862670898,5.307638134921799,56.34000015258789,0.0073081287632548175
7060,2021-05-25,56.90999984741211,57.36000061035156,56.7599983215332,57.33000183105469,7404300.0,-0.00974423806153124,1.5000119209403238,10.500810681928428,80.41040699797107,78.10372032558747,-0.9975350391683833,-2.6788297461427177,-5.436595532499922,-5.93411934277114,21.15447117736844,0.710002899169929,1.7904593392643378,2.171999549865724,-1.4432583140411595,5.787257413772608,0.36437061791227876,3.9796284818191694,-1.5192601238932255,53.93256982186637,-24.587771891775184,1.8076289319534435,5,-0.8299999237060547,-2.7150001525878906,-6.969999313354492,-7.680000305175781,3.4000015258789134,1,0.018801611275577557,-3.8333916139493187,57.47000122070313,-1.7142312198577696,57.4000015258789,-1.307700433703212,57.43999862670898,0.018801611275577557
7061,2021-05-26,56.540000915527344,57.06000137329102,56.52000045776367,57.0099983215332,4063400.0,-0.00650147483529806,-1.1176576185739249,1.1190361577097392,77.51799116444977,79.01743236368833,-0.3438946250306998,-2.0633562288349765,-4.961834684860051,-5.516023648298102,21.86779019075842,0.5400009155273509,1.8490177036517537,1.579000663757327,-1.8933137636959216,5.051315091210576,-0.15715654996929374,3.315157877483948,-0.7281944246393195,1.6529316443564506,-78.28343671756961,1.7361572137266237,5,-0.13500022888183594,-2.345001220703125,-6.092501640319824,-7.125001907348633,4.25,2,0.03325074678061557,1.5000119209403238,56.90999984741211,-3.8333916139493187,57.47000122070313,-1.7142312198577696,57.4000015258789,0.03325074678061557
7062,2021-05-27,56.88999938964844,57.36000061035156,56.20000076293945,56.209999084472656,12365400.0,0.006190280658891378,-2.314299727520436,-1.446817145129741,77.59855834472157,79.91666460624268,-0.4530880782113371,-2.0855327405847746,-5.201489039796741,-5.823864417276781,23.619037278796355,1.1599998474121094,2.023791274108042,1.6529991149902372,-1.478263367461878,4.784261597442352,0.08736787376417965,3.218630356216295,-0.7329181495177153,45.09798543931385,-33.18785701706225,1.5656312412260578,5,-0.3099994659423828,-2.6949996948242188,-5.994999885559082,-7.059999465942383,3.0100021362304616,3,0.04324132731350083,-1.1176576185739249,56.540000915527344,1.5000119209403238,56.90999984741211,-3.8333916139493187,57.47000122070313,0.04324132731350083
7063,2021-05-28,56.77000045776367,57.43000030517578,56.70000076293945,56.75,5563100.0,-0.002109315049607874,-11.166767333184982,0.029412424687812046,73.2943535014181,80.05209819115495,-0.09893592906541926,-1.7645982612048243,-4.946409337352208,-5.664851666478256,23.987211606361434,0.7299995422363281,2.1358675157986156,1.3480001449584975,-1.6796798858544335,4.3756801757714285,-0.165839870447968,2.861840160364963,-0.5699996948242188,37.499968629143595,-38.447703917773694,1.5138400154064666,5,0.06999969482421875,-2.575000762939453,-5.875000953674316,-6.940000534057617,2.9899978637695312,4,0.05812927973315252,-2.314299727520436,56.88999938964844,-1.1176576185739249,56.540000915527344,1.5000119209403238,56.90999984741211,0.05812927973315252
7064,2021-06-01,56.25,57.15999984741211,56.1500015258789,57.13999938964844,6757100.0,-0.009159775472444287,1.1720386884008782,-44.498950982262066,70.01865438385119,79.48074609095937,0.5353679670304601,-1.1001693157576753,-4.290716847836478,-5.1118181777131895,24.16617372260097,1.0099983215332102,2.1457820057622996,0.7004997253417997,-2.2352220626912853,3.6362215133748848,-0.7673611686747464,2.168360619358346,1.4799995422363281,7.812388241184977,-66.60975175377023,1.467860894016544,6,0.5900001525878906,-2.0550003051757812,-5.3550004959106445,-6.420000076293945,3.009998321533203,1,0.0698666720920138,-11.166767333184982,56.77000045776367,-2.314299727520436,56.88999938964844,-1.1176576185739249,56.540000915527344,0.0698666720920138
7065,2021-06-02,56.099998474121094,56.22999954223633,55.86000061035156,55.88000106811523,6077800.0,-0.0026666937934027857,-1.846164003697346,-0.24718826615461906,65.62499999999996,77.49066613344777,0.7851838797590887,-0.7383587482665206,-4.068122162389983,-4.9178241479619444,24.57053975465933,0.3899993896484375,2.145839467857357,0.391998291015625,-2.2785632599228123,3.0625598419540623,-0.9432824844535901,1.72727906648484,1.598401107788085,15.286491109566875,-56.66711050351011,1.3352807754692178,6,0.6950016021728516,-1.904998779296875,-5.009998321533203,-6.269998550415039,3.5300025939941335,2,0.06773624162415515,1.1720386884008782,56.25,-11.166767333184982,56.77000045776367,-2.314299727520436,56.88999938964844,0.06773624162415515
7066,2021-06-03,56.25,56.38999938964844,55.72999954223633,55.77999877929688,5497700.0,0.0026738240634374133,-1.3157901781531502,2.1363943749890613,62.7118794748969,75.33808400719623,0.6940612137637672,-0.720529582765316,-4.0842625507884875,-5.033212319142223,24.845020779737645,0.6599998474121094,2.0626298658759907,0.4119998931884794,-2.0841835499064842,2.908183336283443,-0.8360918283590024,1.6600916147359612,1.3748636230468776,30.588248493756243,-37.34624647331451,1.248091721547483,6,0.4799995422363281,-2.0550003051757812,-4.945000648498535,-6.420000076293945,4.25,3,0.07217780219184045,-1.846164003697346,56.099998474121094,1.1720386884008782,56.25,-11.166767333184982,56.77000045776367,0.07217780219184045
7067,2021-06-04,56.79999923706055,57.06000137329102,56.56999969482422,56.63999938964844,4868800.0,0.009777764214409679,-2.2666861640578784,0.34042432309590803,65.55774119017131,73.76197221410108,0.048870142530098803,-1.063580114805987,-4.47158453295868,-5.540258448723847,25.414683842524077,0.8100013732910227,1.9610517203602242,0.7959991455078139,-1.4709757331816604,3.0629740241972883,-0.3374882938369197,1.9294865848525475,0.7111725411376995,62.941130271853154,-1.9042242307316286,1.1334874393447356,6,-0.07499885559082031,-2.604999542236328,-5.492499351501465,-6.969999313354492,3.8100013732910156,4,0.07024650936726462,-1.3157901781531502,56.25,-1.846164003697346,56.099998474121094,1.1720386884008782,56.25,0.07024650936726462
7068,2021-06-07,56.4000015258789,56.959999084472656,56.349998474121094,56.61999893188477,6282600.0,-0.007042213319620294,-2.8124620024556846,-1.3749850988246841,55.37191385391417,69.7896109901549,0.32642780704896524,-0.4844344471344826,-3.9395400259261066,-5.094886391345391,25.592905703195136,0.6100006103515625,1.7559613623349009,0.26650142669677024,-1.755423838652689,2.2884266920462295,-0.7444612059779558,1.2774640593714963,1.0042999181616352,46.85327557047002,-12.985712288689612,1.0109626326747285,6,0.17999839782715554,-1.1650009155273366,-5.08000183105468,-6.5700016021728445,3.3999977111816477,0,0.06205673590973282,-2.2666861640578784,56.79999923706055,-1.3157901781531502,56.25,-1.846164003697346,56.099998474121094,0.06205673590973282
7069,2021-06-08,56.31000137329102,56.79999923706055,55.91999816894531,56.79999923706055,5164700.0,-0.0015957473431376101,2.5918567536006227,2.2272892788401424,53.3195043734548,66.77951069854198,0.2621451409532085,-0.25553110457580175,-3.746119969803253,-4.968995209915711,25.227710784981717,0.8800010681152344,1.4925743958424817,0.08000125885010334,-1.766133379425142,1.9261358971253486,-0.8430660602875193,1.003068577987726,0.993841956641262,43.60910019159536,-13.004858905526845,0.9230673191376241,6,0.26999855041503196,-1.0750007629394602,-4.300001144409187,-5.790000915527351,0.6499977111816335,1,0.06126792513058943,-2.8124620024556846,56.4000015258789,-2.2666861640578784,56.79999923706055,-1.3157901781531502,56.25,0.06126792513058943
7070,2021-06-09,57.599998474121094,57.65999984741211,56.86000061035156,56.959999084472656,7486500.0,0.022908845131762723,1.105255232645686,-1.3061268976255542,60.937503104413594,64.93723424742684,-1.0277629062085296,-1.3384980897127718,-4.92105550424067,-6.221782167420329,25.849235305744884,1.3499984741210866,1.2914410047945353,1.1949983596801772,-0.4540205355739886,2.844017254934343,0.37048891205309076,2.0195078073072636,-1.8699989318847656,96.89112104645233,43.68717066413045,0.8245094476270831,6,-0.904998779296875,-2.3649978637695312,-5.589998245239258,-7.079998016357422,-0.80999755859375,2,0.028819442558803532,2.5918567536006227,56.31000137329102,-2.8124620024556846,56.4000015258789,-2.2666861640578784,56.79999923706055,0.028819442558803532
7071,2021-06-10,58.84000015258789,58.88000106811523,57.95000076293945,58.13999938964844,7558300.0,0.021527807488118444,1.384608236784344,1.0937522351763107,61.864431984523996,63.18899798518266,-2.1313319691679595,-2.357560135343931,-6.002134509586227,-7.417783733823654,26.285860379050952,1.2800025939941335,1.0528110159148483,2.2180000305175795,0.4844353769279337,3.9515646841072254,1.351217703722753,3.084782357312406,-3.0714006042480477,98.64861904228019,48.33868098618397,0.866782326794824,6,-1.5349998474121094,-2.914999008178711,-6.829999923706055,-8.319999694824219,-2.3600006103515625,3,0.013426256177407447,1.105255232645686,57.599998474121094,2.5918567536006227,56.31000137329102,-2.8124620024556846,56.4000015258789,0.013426256177407447
7072,2021-06-11,58.77000045776367,59.1500015258789,58.52999877929688,59.13000106811523,7684400.0,-0.001189661703648759,2.100001907341396,-0.5142860256892231,61.55143121993838,61.88422884279603,-1.974219648288475,-2.1023672750380626,-5.762689422685369,-7.323383859537898,26.686486718399717,0.620002746582017,0.928098634303268,1.9620002746582017,0.1424735204313805,3.781527028885023,1.0522368975447947,2.8717636517716087,-2.87694484863281,88.23527327612494,40.64456974818009,0.9097633771134099,6,-1.3299999237060547,-2.7099990844726562,-6.760000228881836,-8.25,-1.2299995422363281,4,0.029436779458248186,1.384608236784344,58.84000015258789,1.105255232645686,57.599998474121094,2.5918567536006227,56.31000137329102,0.029436779458248186
7073,2021-06-14,58.7599983215332,58.97000122070313,58.31999969482422,58.959999084472656,6596700.0,-0.00017019118857519722,4.908969535137443,0.5555567329292697,60.98805226201187,60.8808286070361,-1.8464216472789232,-1.9107360855349498,-5.5737392394403145,-7.283522862933751,26.930733323074698,0.6500015258789134,0.8442522985991303,1.7744981765747099,-0.08092250980892857,3.6299188629583483,0.8467878333828907,2.702208519766529,-2.6715259573974564,87.92560993757151,43.25296226677369,0.9277103431918198,6,-1.319997787475586,-2.5199966430664062,-6.749998092651367,-8.239997863769531,-0.9899978637695312,0,0.031484042574255966,2.100001907341396,58.77000045776367,1.384608236784344,58.84000015258789,1.105255232645686,57.599998474121094,0.031484042574255966
7074,2021-06-15,58.84000015258789,59.0099983215332,58.58000183105469,58.9900016784668,5940400.0,0.0013615015884942405,3.5264024414729147,0.7500047683533922,67.90352990468215,61.13399859644524,-1.6990713456363267,-1.8525956444487122,-5.4701738741342325,-7.337847270943811,26.906098341998174,0.4299964904785156,0.7368730246019695,1.7065000534057617,-0.24724105301324784,3.6602411598247713,0.7296295001962605,2.683370606615263,-2.567836038747558,86.46282753910506,41.186802587648096,0.9768705532095032,6,-1.3999996185302734,-2.5999984741210938,-6.829999923706055,-8.319999694824219,-0.8800010681152344,1,0.01631541607721143,4.908969535137443,58.7599983215332,2.100001907341396,58.77000045776367,1.384608236784344,58.84000015258789,0.01631541607721143
7075,2021-06-16,58.40999984741211,59.34000015258789,58.27999877929688,58.86000061035156,6968400.0,-0.007307958940528159,-1.9859071689152195,2.999974568943594,67.15595110188744,61.627784332777516,-1.013520609642896,-1.298578093830379,-4.847824578944909,-6.895586307538252,26.68240545562727,1.0600013732910085,0.6724947234889953,1.1554998397827134,-0.7998054339464389,3.1108051135118657,0.17784720291813727,2.1331524766472896,-1.9651654888494647,33.09347384598496,-16.969386365026722,0.9776526368645772,6,-0.7800006866455078,-2.0749988555908203,-6.329999923706055,-7.819999694824219,-0.18000030517578125,2,-0.024824529476585755,3.5264024414729147,58.84000015258789,4.908969535137443,58.7599983215332,2.100001907341396,58.77000045776367,-0.024824529476585755
7076,2021-06-17,58.349998474121094,58.459999084472656,57.86999893188477,58.06000137329102,4875000.0,-0.0010272448801191825,1.3137337033352252,-0.6444369092527287,64.14726790984314,61.47106507940772,-0.6976759808348447,-1.1386510036000033,-4.566415182084484,-6.835683714680805,26.31452663535222,0.5900001525878835,0.6664142881412403,0.9949985504150405,-0.9689979728739573,2.9589950737040382,0.013000288770541601,1.9769968120595394,-1.6735508520364277,32.653002968714,-17.292754272734406,0.9819982616444981,6,-0.7199993133544922,-1.4899978637695312,-6.269998550415039,-7.759998321533203,-1.55999755859375,3,-0.02673517736741038,-1.9859071689152195,58.40999984741211,3.5264024414729147,58.84000015258789,4.908969535137443,58.7599983215332,-0.02673517736741038
7077,2021-06-18,58.36999893188477,58.599998474121094,57.56999969482422,57.83000183105469,14107300.0,0.00034276706575320226,1.060005416890781,1.862077583825592,65.81024539183544,62.63087969473231,-0.5269679500384896,-1.144062482518784,-4.395027269212065,-6.862533532853753,25.137916404345763,1.029998779296875,0.7174055434426876,0.9684989929199261,-1.0473249504313245,2.9843229362711767,-0.03941297875569916,1.9764109645955514,-1.4804671073598499,45.19768531988531,-6.061209462232597,1.0079119716756237,6,-0.7399997711181712,-1.4849987030029368,-5.609998703002937,-7.619998931884773,-0.9099998474121165,4,-0.03237963721489856,1.3137337033352252,58.349998474121094,-1.9859071689152195,58.40999984741211,3.5264024414729147,58.84000015258789,-0.03237963721489856
7078,2021-06-21,58.31000137329102,58.459999084472656,57.97999954223633,58.20000076293945,5305100.0,-0.0010278834965161687,1.3414838385530061,0.20370592764753057,72.391308133677,64.74996900142366,-0.18723433816477097,-1.0671055332339918,-4.15457714426293,-6.772440623158438,23.849448525065718,0.4799995422363281,0.7943846383549555,0.8630014419555749,-1.1933526098407157,2.9193554937518655,-0.16517558394257037,1.8911784678537202,-1.2244320825210622,41.80799362062132,-14.329163744189131,1.028177025898145,6,-0.21000099182129617,-1.1000003814697337,-5.275000572204597,-7.460000991821296,-1.5,0,-0.013205289652357677,1.060005416890781,58.36999893188477,1.3137337033352252,58.349998474121094,-1.9859071689152195,58.40999984741211,-0.013205289652357677
7079,2021-06-22,57.88999938964844,58.31999969482422,57.68999862670898,58.15999984741211,4899900.0,-0.0072029150017302035,1.1355962887531357,-2.4545359966706695,68.3778224435668,65.57667115021846,0.536923049426349,-0.647207695856963,-3.538518779272003,-6.3235220555702725,22.367570212087024,0.6300010681152415,0.8070126161861921,0.4219995498657241,-1.6438995903211193,2.4878986900525675,-0.6109500202276976,1.4549491199591458,-0.6240756299330457,18.079074127953966,-41.439820360480915,1.0329495700934221,6,0.5650005340576172,-0.5049991607666016,-4.774998664855957,-6.959999084472656,-0.25,1,-0.0020728784444628,1.3414838385530061,58.31000137329102,1.060005416890781,58.36999893188477,1.3137337033352252,58.349998474121094,-0.0020728784444628
7080,2021-06-23,57.97999954223633,58.849998474121094,57.88000106811523,58.849998474121094,5804800.0,0.0015546753072515074,1.2298818319338949,3.222212803232597,67.98335809052648,66.25655182866319,0.5660174665493045,-0.6882214885288036,-3.419959775907472,-6.360795977701876,21.719360080745524,0.9699974060058665,0.9299357799426886,0.4584997177123995,-1.6019675879579651,2.518967023382764,-0.5717339351227864,1.4887333705475854,-0.5481496710911387,32.031268626469256,-29.8605010416874,1.0302336528351839,6,0.47500038146972656,-0.44499969482421875,-4.557498931884766,-6.799999237060547,-0.7399978637695312,2,-0.00034495443121040914,1.1355962887531357,57.88999938964844,1.3414838385530061,58.31000137329102,1.060005416890781,58.36999893188477,-0.00034495443121040914
7081,2021-06-24,58.41999816894531,59.06999969482422,58.33000183105469,58.38999938964844,5247900.0,0.007588800106637761,-8.867039674465921,-0.034481397847104994,67.23402839270597,66.88795151452625,0.06724806592276877,-1.0331226244460154,-3.6629410840846504,-6.741781135283247,21.358502298200467,1.0900001525878906,1.101019733900678,0.8044984817504854,-1.2388983749911233,2.847895338492094,-0.21719994662031894,1.8261969101212898,-0.8354962752847044,56.66656494140625,-4.882103081387243,1.0216984283708055,6,0.03500175476074219,-0.8849983215332031,-4.752498626708984,-6.659997940063477,-1.0399971008300852,3,-0.0032522874471773155,1.2298818319338949,57.97999954223633,1.1355962887531357,57.88999938964844,1.3414838385530061,58.31000137329102,-0.0032522874471773155
7082,2021-06-25,59.349998474121094,59.41999816894531,58.81000137329102,59.04999923706055,9532500.0,0.015919211474233697,1.7727213615043502,10.000381485249237,78.20262958656888,68.80068232836592,-0.8625318907653821,-1.8649957921815314,-4.412970911612092,-7.601332115529942,21.419399049419493,1.0,1.1552585122988717,1.6114988327026367,-0.5412492997037361,3.7642469651090096,0.5351247664994503,2.687872898905823,-1.6250567197463042,95.9537737950074,31.2017859620816,1.0763740662031858,6,-0.8549995422363281,-1.7749996185302734,-5.39749813079834,-7.334999084472656,-1.6899986267089844,4,-0.04313391111054554,-8.867039674465921,58.41999816894531,1.2298818319338949,57.97999954223633,1.1355962887531357,57.88999938964844,-0.04313391111054554
7083,2021-06-28,60.06999969482422,60.36999893188477,59.72999954223633,59.77999877929688,5822300.0,0.012131444637139666,-2.2820532884698514,0.9666721767989286,82.08187271549596,70.37605375178968,-1.5390110301407418,-2.4507441396827474,-4.93802315837393,-8.245023973018448,21.666048113725942,1.020000457763679,1.1307704538859014,2.1665000915527344,-0.1715802528216699,4.504580435927139,0.9974599193655322,3.3355402637399365,-2.175552298992379,88.80599989182183,20.49641061302647,1.1690401721872024,6,-1.1000003814697266,-2.020000457763672,-5.272499084472656,-7.3149986267089915,-2.759998321533196,0,-0.04344931952074649,1.7727213615043502,59.349998474121094,-8.867039674465921,58.41999816894531,1.2298818319338949,57.97999954223633,-0.04344931952074649
7084,2021-06-29,60.18000030517578,60.34000015258789,59.90999984741211,60.11999893188477,4667300.0,0.0018312071068820046,1.2631531395874116,0.20690063402697276,77.5640753939401,71.53251200646218,-1.6080465504778587,-2.372881737275442,-4.876468882652425,-8.283049047531186,22.525161020458746,0.43000030517578125,1.1174188567605512,2.080000686645505,-0.33236190054574166,4.492363273836752,0.8738193930498781,3.286181980241132,-1.9884867250175873,92.36952651753053,26.532070326870112,1.2061812935956244,6,-1.210000991821289,-2.1300010681152344,-5.329999923706055,-7.375,-1.7700004577636719,1,-0.055998652622055944,-2.2820532884698514,60.06999969482422,1.7727213615043502,59.349998474121094,-8.867039674465921,58.41999816894531,-0.055998652622055944
7085,2021-06-30,59.9000015258789,60.290000915527344,59.72000122070313,60.06000137329102,4575500.0,-0.004652688233250157,-1.1923045886366463,-2.666603089834617,64.24731100097708,71.54362790547707,-1.2230844520028015,-1.8905278301651052,-4.445263987271467,-7.921912881032249,23.640498185098835,0.5699996948242116,1.1049334748102595,1.610001754760738,-0.7368031987444326,3.9568067082659084,0.4365992780081527,2.783404231513323,-1.4470697035135132,76.96087872798303,14.642868470028354,1.173402476752584,6,-0.930002212524407,-1.8500022888183523,-4.775001525878899,-7.095001220703118,-3.460002899169922,2,-0.03772958395091297,1.2631531395874116,60.18000030517578,-2.2820532884698514,60.06999969482422,1.7727213615043502,59.349998474121094,-0.03772958395091297
7086,2021-07-01,60.31000137329102,60.43999862670898,59.709999084472656,59.86999893188477,4754700.0,0.006844738513654081,1.085722070844751,-2.7500178814102414,68.96550428166327,71.89421222656907,-1.4816288030663785,-2.087810176652887,-4.723255800633204,-8.252836677666167,24.723868287561974,0.729999542236321,1.0581172183091354,1.8170015335083107,-0.4888364087406387,4.12283947575726,0.6640825623838396,2.969920504632782,-1.6270214977833106,92.02469494072078,31.622466001521296,1.1529189711244743,7,-1.2450027465820455,-2.2250022888183665,-5.172501564025886,-7.5050010681152415,-3.9500007629394602,3,-0.050903658181374434,-1.1923045886366463,59.9000015258789,1.2631531395874116,60.18000030517578,-2.2820532884698514,60.06999969482422,-0.050903658181374434
7087,2021-07-02,60.790000915527344,60.88000106811523,60.06999969482422,60.2599983215332,5197300.0,0.007958871353116903,1.2816846923808707,1.2045446663892356,72.40619681637156,71.89586652464622,-1.7681955334025332,-2.3753474938731642,-5.050052734873354,-8.655754677205913,25.451861973089464,0.8100013732910085,1.0631359579589272,2.097500991821292,-0.28087431197182866,4.4758762956144125,0.9083133399247316,3.286688643717852,-1.861038414851457,92.30769230769286,33.92518607150609,1.1891876518965607,7,-1.5050010681152415,-2.4850006103515625,-5.4900007247924805,-7.8600006103515625,-4.380001068115234,4,-0.05609474907148937,1.085722070844751,60.31000137329102,-1.1923045886366463,59.9000015258789,1.2631531395874116,60.18000030517578,-0.05609474907148937
7088,2021-07-06,59.9000015258789,60.56000137329102,59.86999893188477,60.40999984741211,6893600.0,-0.014640555621724172,-1.4210462914009825,-0.962256274426552,59.925106207883715,70.95667583179255,-0.7028478896863888,-1.2750657810844856,-3.999526812906133,-7.686040977337974,26.361242421702357,0.920001983642571,1.0840425483836924,1.032501602172843,-1.1419524429056693,3.2069556472513554,-0.0547254203664167,2.1197286247121028,-0.6588728544127207,16.239497373731595,-36.99688113518951,1.0872270225392568,7,-0.5200004577636719,-1.595001220703118,-4.512501716613762,-6.9050025939941335,-3.2900009155273366,1,-0.037395686500926506,1.2816846923808707,60.790000915527344,1.085722070844751,60.31000137329102,-1.1923045886366463,59.9000015258789,-0.037395686500926506
7089,2021-07-07,59.7599983215332,59.81999969482422,59.29999923706055,59.7599983215332,6434700.0,-0.002337282149904585,7.66647593616886,-0.0,63.36631344857481,70.4436708715757,-0.301383473340195,-0.9100013900639112,-3.7008604073528986,-7.468244339946608,27.507442614133016,0.6000022888183523,1.0986226166757618,0.7199985504150419,-1.1221866497070607,2.5621837505371445,-0.2010940496460094,1.6410911504760932,1.1200027465820241,29.113832365978865,-25.56875776091435,0.92109260006105,7,-0.1549968719482422,-1.4549980163574219,-4.242498397827148,-6.7649993896484375,-2.299999237060547,2,-0.04099727270841269,-1.4210462914009825,59.9000015258789,1.2816846923808707,60.790000915527344,1.085722070844751,60.31000137329102,-0.04099727270841269
7090,2021-07-08,59.2599983215332,59.66999816894531,58.83000183105469,59.45000076293945,6895000.0,-0.008366800770471805,1.6666666666666667,-100.0,58.28779206918423,69.4496446134066,0.44620148294240636,-0.2943535440513543,-3.044735958328367,-6.918116021803769,27.824077669394732,0.9299964904785156,1.0836679540712026,0.13699855804443217,-1.5771429721939825,1.8511400882828468,-0.7200722070747787,0.994069323163643,1.5884027099609312,20.975446366266972,-34.98621969001296,0.8570707651192077,7,0.5850028991699219,-0.9549980163574219,-3.7424983978271484,-6.2649993896484375,-0.779998779296875,3,-0.014343545362744847,7.66647593616886,59.7599983215332,-1.4210462914009825,59.9000015258789,1.2816846923808707,60.790000915527344,-0.014343545362744847
7091,2021-07-09,59.63000106811523,59.90999984741211,59.06999969482422,59.11999893188477,6173600.0,0.006243718478938565,-1.7540961052605248,-2.684187279151869,60.78768219412862,67.51465045869104,0.2971346491751561,-0.634677031101738,-3.241746940057091,-7.222556282939443,27.42667741439838,0.8400001525878906,1.1352164141155683,0.46750125885009197,-1.2555677352668866,2.1905702529670705,-0.39403323820840086,1.3290357559085848,1.1376639953613292,39.024367550870195,-17.54296224582763,0.8615344970584911,7,0.22500038146973367,-1.325000762939446,-4.135001182556145,-6.635002136230462,-0.8800010681152273,4,-0.053496602117486414,1.6666666666666667,59.2599983215332,7.66647593616886,59.7599983215332,-1.4210462914009825,59.9000015258789,-0.053496602117486414
7092,2021-07-12,60.5,60.93000030517578,60.22999954223633,60.290000915527344,10067900.0,0.014589953317139415,-3.2424053266749895,0.4117611859919034,66.46614186417497,65.7795692529887,-0.4387173267675024,-1.4423746688550096,-3.902188910601083,-8.030209749941918,27.13318155056031,1.299999237060554,1.2196357230152373,1.251000213623044,-0.5605300032346179,3.062530430480706,0.3452351051942131,2.156765322051875,-1.6699981689453125,79.52378011342375,20.218308328486586,0.9057651084288297,7,-0.6199989318847656,-2.075000762939453,-5.037500381469727,-7.505001068115234,-1.1500015258789062,0,-0.06842974197766016,-1.7540961052605248,59.63000106811523,1.6666666666666667,59.2599983215332,7.66647593616886,59.7599983215332,-0.06842974197766016
7093,2021-07-13,60.61000061035156,60.65999984741211,60.06999969482422,60.09000015258789,8321600.0,0.0018181919066373453,-1.1071382347531693,2.476203451407811,71.45110030481453,65.10034979864142,-0.5185996851371755,-1.4826896914884529,-3.851838222787009,-8.077390649009303,26.990059848196267,0.5900001525878906,1.2964200306538132,1.26850070953369,-0.6249713776289099,3.16197279669629,0.3217646659523936,2.2152367531149864,-1.7379988098144565,84.76190822195015,19.40541583868081,0.9467360435812988,7,-0.7299995422363281,-2.1850013732910156,-5.15000057220459,-7.615001678466797,-1.1700019836425852,1,-0.06929550768264037,-3.2424053266749895,60.5,-1.7540961052605248,59.63000106811523,1.6666666666666667,59.2599983215332,-0.06929550768264037
7094,2021-07-14,59.79999923706055,60.18000030517578,59.63000106811523,60.09000015258789,23737800.0,-0.013364153854713456,1.3404162067398524,-0.5576935773759307,62.88950678053833,64.94948266303712,0.2590743361005039,-0.6293469396040052,-2.9079016663793738,-7.194111821887326,26.614813684619854,0.9799995422363352,1.209541673267914,0.4104993820190401,-1.4781098706965707,2.299108634734651,-0.5338052443387653,1.3548040083768456,-0.88683746643067,46.19038622929617,-22.415656244027026,0.944304626357806,7,0.0800018310546875,-1.375,-3.8924989700317383,-6.805000305175781,-0.6100006103515696,2,-0.05334445932119691,-1.1071382347531693,60.61000061035156,-3.2424053266749895,60.5,-1.7540961052605248,59.63000106811523,-0.05334445932119691
7095,2021-07-15,56.959999084472656,58.86000061035156,56.849998474121094,58.790000915527344,27055800.0,-0.04749164195353073,1.040610041361362,6.310331219910026,42.28330841281288,61.98479423316484,2.9482141071211103,2.2097478957770846,0.06061728676337452,-4.296285400341127,25.78070165068172,2.950000762939453,0.9413916229958232,-2.3570007324218736,-4.498345216052201,-0.21565624879154655,-3.4276729742370335,-1.2863284906067136,3.970001220703125,2.6960921809960845,-64.63515441144065,1.0706722418151626,7,1.9300003051757812,1.9300003051757812,-1.0524988174438477,-3.9650001525878906,2.4300003051757812,3,0.0087780900287322,1.3404162067398524,59.79999923706055,-1.1071382347531693,60.61000061035156,-3.2424053266749895,60.5,0.0087780900287322
7096,2021-07-16,56.790000915527344,57.47999954223633,56.4000015258789,56.790000915527344,28642800.0,-0.0029845184634431643,-1.769230016823787,-0.0,35.287378094178266,57.860481041810026,2.8679907612499704,2.3788473551052505,0.3365972994045734,-4.048743849203277,25.512071752454357,1.079998016357429,0.7154457880776732,-2.4489990234375014,-4.837982254412154,-0.06001579246284905,-3.643490638924824,-1.2545074079501788,4.05839935302734,8.609260369579566,-52.82524583476569,1.1944916154873255,7,1.875,1.875,-0.8250007629394531,-3.795001983642578,2.009998321533203,4,0.02975873568346632,1.040610041361362,56.959999084472656,1.3404162067398524,59.79999923706055,-1.1071382347531693,60.61000061035156,0.02975873568346632
7097,2021-07-19,56.47999954223633,56.88000106811523,56.0,56.43999862670898,41068100.0,-0.005458731612843715,1.095230742681738,100.0,28.347417948393527,54.35184901297779,2.7963951753631235,2.677259220086583,0.756643899916341,-3.674828502050147,25.678915457290298,0.8800010681152273,0.5804699665124247,-2.6645004272460966,-5.331559115611043,0.002558261118849714,-3.9980297714285697,-1.3309710830636234,4.190464776611321,10.300419698573418,-45.70250472007075,1.333529344182475,7,1.9850006103515625,1.9850006103515625,0.13500118255615234,-2.9099998474121094,2.0400009155273438,0,0.040191226560937654,-1.769230016823787,56.790000915527344,1.040610041361362,56.959999084472656,1.3404162067398524,59.79999923706055,0.040191226560937654
7098,2021-07-20,57.540000915527344,57.9000015258789,56.7599983215332,57.27000045776367,65540200.0,0.018767729849189063,1.303032871845674,6.749856952125446,35.714297509879415,51.279402797567194,1.527003311719774,1.6407349087442498,-0.18936461637935054,-4.645102292866419,25.52929742361638,1.420001983642571,0.3943894729420947,-1.5659990310668945,-4.3050382016700866,1.1730401395362975,-2.9355186163684905,-0.19647944576529852,2.850235544189445,36.842124475935464,-13.959183125645083,1.3695195853015976,7,0.9249992370605469,0.9249992370605469,-0.7899999618530273,-3.835000991821289,1.0400009155273438,1,0.031456335241477396,1.095230742681738,56.47999954223633,-1.769230016823787,56.790000915527344,1.040610041361362,56.959999084472656,0.031456335241477396
7099,2021-07-21,57.77000045776367,58.06000137329102,57.52999877929688,57.90999984741211,19553100.0,0.003997211306513204,1.4090893327783935,-0.5185153788553102,38.41131872624901,49.07090575946328,1.100797567025218,1.4770115514532307,-0.31872400626099306,-4.77466331503944,25.678320448338987,0.5300025939941406,0.1260839869522954,-1.3299995422363295,-4.080754894515863,1.4207558100432038,-2.7053772183761,0.0453781339034407,2.3568218143701074,61.88811468631458,13.801140552154017,1.375377676139767,7,0.6949996948242188,0.6949996948242188,-0.9299993515014648,-4.065000534057617,0.9899978637695312,2,0.02890770565539924,1.303032871845674,57.540000915527344,1.095230742681738,56.47999954223633,-1.769230016823787,56.790000915527344,0.02890770565539924
7100,2021-07-22,57.959999084472656,58.47999954223633,57.88000106811523,58.1500015258789,48604900.0,0.0032888804778163916,-2.4285776566756505,1.3571662125340092,36.90077497423907,46.41680495725333,0.7900875647882089,1.35490436511148,-0.39477299651240827,-4.857468429498915,25.27283330512343,0.7099990844726562,-0.031020695771260876,-1.1390008926391602,-3.891484645621304,1.6134828603429838,-2.515242769130232,0.23724098385191184,1.9192138513330974,79.03223573602905,34.995182882461904,1.3762418764910724,7,0.5050010681152344,0.5050010681152344,-1.1199979782104492,-4.254999160766602,0.670001983642571,3,0.021221524528385105,1.4090893327783935,57.77000045776367,1.303032871845674,57.540000915527344,1.095230742681738,56.47999954223633,0.021221524528385105
7101,2021-07-23,58.22999954223633,58.72000122070313,58.02000045776367,58.36000061035156,14129800.0,0.0046583930646748595,-1.5454608507480543,0.6842073562480179,35.38812994173881,42.96369252142709,0.33594018184030006,1.1277607330912787,-0.5582322118823129,-5.011868902529507,24.633616540444304,0.7600021362304759,-0.20402332769605636,-0.8595005035400405,-3.623140577445568,1.904139570365487,-2.2413205404928007,0.5223195334127197,1.4164606174210803,81.98524049411505,42.23426950964729,1.381820036952762,7,0.10000038146972656,0.2350006103515625,-1.2474994659423828,-4.430000305175781,0.3800010681152344,4,0.019921000455628057,-2.4285776566756505,57.959999084472656,1.4090893327783935,57.77000045776367,1.303032871845674,57.540000915527344,0.019921000455628057
7102,2021-07-26,56.790000915527344,57.61999893188477,56.75,57.52000045776367,19736700.0,-0.02472949747603037,-1.148141868821749,5.615334957011649,33.29753556762748,38.724407550628534,1.3346885964453534,2.494006156451789,0.9560405649788066,-3.4543689490769225,23.997471652698078,1.4799995422363281,-0.3618894380807802,-2.171499252319336,-5.1155838878234405,0.7725853831847687,-3.643541570071392,-0.6994569345672801,2.637671634550621,2.030502068068092,-39.0134638822024,1.4720423177520539,7,1.2999992370605469,1.6749992370605469,0.4549989700317383,-2.990001678466797,1.4899978637695384,0,0.035393525077116905,-1.5454608507480543,58.22999954223633,-2.4285776566756505,57.959999084472656,1.4090893327783935,57.77000045776367,0.035393525077116905
7103,2021-07-27,57.459999084472656,57.68999862670898,56.58000183105469,57.68999862670898,15839100.0,0.011797819301709644,8.65216525964925,0.3150680636479928,38.31301218803511,35.993685929239284,0.19095363694160028,1.705910534187268,0.3644752930674642,-4.002894583472909,22.708097386873817,1.1099967956542898,-0.569812294467333,-1.3710010528564425,-4.3394808077608005,1.5974787020479155,-2.855240930308618,0.11323882459573298,1.762013112600627,41.12137871041791,-1.3725281377446592,1.4842398774521777,7,-0.029998779296875,1.0050010681152344,-0.2024993896484375,-3.6599998474121094,1.2600021362304759,1,0.018447639926563397,-1.148141868821749,56.790000915527344,-1.5454608507480543,58.22999954223633,-2.4285776566756505,57.959999084472656,0.018447639926563397
7104,2021-07-28,56.81000137329102,57.43000030517578,56.81000137329102,57.02999877929688,10798900.0,-0.01131217754156355,-4.636420384595312,0.9565123646194713,37.737750389679654,35.48862392666892,0.41595971099014406,2.203464108233291,1.0653705164345268,-3.2472235922368355,21.34904373355852,0.6499977111816335,-0.9426317453817106,-1.8524988174438377,-4.8805495079016055,1.17555187301393,-3.366524162672725,-0.3384734722149503,2.2186900919578605,10.747645225923133,-33.04435627669514,1.5140253452288845,7,0.5499992370605398,1.654998779296868,0.8449993133544851,-2.6600017547607493,2.779998779296868,2,0.031156493838703225,8.65216525964925,57.459999084472656,-1.148141868821749,56.790000915527344,-1.5454608507480543,58.22999954223633,0.031156493838703225
7105,2021-07-29,57.63999938964844,58.599998474121094,57.5099983215332,58.0099983215332,10601800.0,0.014610068584642422,-2.4603120780376746,1.6818331570460023,40.47845461219108,36.06541020644813,-0.3435660543765522,1.260075906043724,0.2934178671749663,-3.9677248000339773,19.823936626545006,1.789997100830071,-1.3722015647420704,-0.9095006942749038,-3.9116718393267433,2.092670450776936,-2.410586266800827,0.5915848782510196,1.206970587685511,49.5326103232153,4.925308910727331,1.5010855725259216,7,-0.279998779296875,0.8250007629394531,0.2800006866455078,-3.489999771118164,1.19000244140625,3,0.019430932403616596,-4.636420384595312,56.81000137329102,8.65216525964925,57.459999084472656,-1.148141868821749,56.790000915527344,0.019430932403616596
7106,2021-07-30,57.2400016784668,57.66999816894531,57.13000106811523,57.45000076293945,7336500.0,-0.0069395856248651855,-1.5116126399460121,0.5675667316198076,33.66732984353227,36.65651152813021,0.14189934668878834,1.4949301385574216,0.7367264836371987,-3.4766891640991275,18.212650011418685,0.5399971008300852,-1.7292253973993112,-1.1559984207153349,-4.092379164799368,1.7803823233686984,-2.6241887927573515,0.31219195132668176,1.4361501002271169,32.673314070968594,-7.206756216082404,1.468190372042017,7,0.4099998474121094,1.2249984741210938,0.7549982070922852,-3.0900020599365234,1.1499977111816406,4,0.024283706304840003,-2.4603120780376746,57.63999938964844,-4.636420384595312,56.81000137329102,8.65216525964925,57.459999084472656,0.024283706304840003
7107,2021-08-02,57.38000106811523,57.540000915527344,56.790000915527344,57.04999923706055,7253000.0,0.002445831333738324,1.3076868903834642,-1.5714441416893394,33.86612115047711,36.45115859930773,0.15979502647922317,1.1450718694229423,0.6070961174346721,-3.5325345793090577,16.295516598311117,0.75,-1.680556290367747,-0.8454990386962962,-3.5860593186037377,1.8950612412111454,-2.215779178650017,0.5247811012574246,1.2199974060058665,39.60398844258081,5.17805209402659,1.3702801399537192,8,0.270000457763679,1.0849990844726634,0.6149988174438548,-3.230001449584954,-0.3100013732910085,0,0.021436032055423215,-1.5116126399460121,57.2400016784668,-2.4603120780376746,57.63999938964844,-4.636420384595312,56.81000137329102,0.021436032055423215
7108,2021-08-03,57.65999984741211,57.72999954223633,57.40999984741211,57.5099983215332,5249100.0,0.004879727676625478,1.2068874799400173,0.4545475562953813,38.713069217527334,36.48468643167199,-0.1133073035735066,0.7258690520720279,0.342223182044485,-3.707694256448079,14.515652314679988,0.34999847412110086,-1.536959969230189,-0.4535001754760728,-3.086914638708784,2.179914287756638,-1.7702074070924283,0.8632070561402827,0.7839987182617207,48.0663041645591,14.503549222435879,1.3167072316163557,8,-0.009998321533203125,0.8050003051757812,0.3749990463256836,-3.0799999237060547,-1.3699989318847656,1,0.010752669676127313,1.3076868903834642,57.38000106811523,-1.5116126399460121,57.2400016784668,-2.4603120780376746,57.63999938964844,0.010752669676127313
7109,2021-08-04,57.31000137329102,57.79999923706055,57.29999923706055,57.5,6945300.0,-0.0060700394562487325,-3.7618390219977837,-1.266644626417734,52.503597774046206,38.21833340942833,0.18391939062471607,0.9306223312525859,0.7013357047199023,-3.2498357697696463,13.483852813070218,0.5,-1.3017173132920377,-0.6809988021850515,-3.2180990915609655,1.8561014871908625,-1.9495489468730085,0.5875513425029055,0.9873572784423743,28.729345810150452,-8.376883455601384,1.268550144687956,8,0.3400001525878835,1.154998779296868,1.1999979019164968,-1.825002670288093,-1.0500030517578196,2,0.024603032867300367,1.2068874799400173,57.65999984741211,1.3076868903834642,57.38000106811523,-1.5116126399460121,57.2400016784668,0.024603032867300367
7110,2021-08-05,58.40999984741211,58.43000030517578,57.86999893188477,58.15999984741211,8875100.0,0.01919383088051596,2.8620662439819564,-1.3157989840785924,60.22728312663134,40.978239318860844,-0.9448999501543511,-0.24909203437168514,-0.3585254504464359,-4.2400713163170565,12.856782461948695,1.1199989318847585,-1.166503522891034,0.4614995956420884,-2.0138206699633017,2.9368198612474785,-0.7761605371606066,1.6991597284447835,-2.4099998474121094,98.78045943858801,55.67076183314467,1.2376601328026935,8,-0.8199996948242188,0.05500030517578125,0.09999942779541016,-2.9200000762939453,-2.450000762939453,3,0.02020202547951322,-3.7618390219977837,57.31000137329102,1.2068874799400173,57.65999984741211,1.3076868903834642,57.38000106811523,0.02020202547951322
7111,2021-08-06,56.43999862670898,57.27999877929688,56.2400016784668,57.22999954223633,6220200.0,-0.03372712251069132,1.3370737394345458,-3.1600036621094034,49.79122666182459,42.81087166266052,0.8319789207517658,1.5490913135058193,1.6414770438509763,-2.191086224987721,12.373756362184011,2.1699981689453125,-1.1250850314354963,-1.3490015029907312,-3.7787979363479067,1.0807949303664444,-2.5638997196693225,-0.13410328631213986,-0.3913986206054645,9.132286468267123,-36.55255379178135,1.2148982166785887,8,0.980001449584968,2.0250015258789134,2.0700006484985423,-0.9249992370605398,-0.479999542236321,4,0.042345911808982395,2.8620662439819564,58.40999984741211,-3.7618390219977837,57.31000137329102,1.2068874799400173,57.65999984741211,0.042345911808982395
7112,2021-08-09,56.36000061035156,56.83000183105469,56.0,56.65999984741211,9652700.0,-0.0014173993321033862,1.5937427357202887,0.3797454296116705,43.13951971980548,43.34715027730167,0.9438196151161691,1.3734454337109767,1.739882087940373,-2.0320870129958024,11.101899810917365,0.8300018310546875,-1.0899251299446178,-1.2219995498657212,-3.368189095774646,0.9241899960432036,-2.2950943228201837,-0.1489047769112588,2.0699996948242188,14.81483807161583,-30.667132415013448,1.073094772954464,8,0.9399986267089844,2.104999542236328,2.214998245239258,-0.8100013732910156,0.09000015258789062,0,0.03601843075431099,1.3370737394345458,56.43999862670898,2.8620662439819564,58.40999984741211,-3.7618390219977837,57.31000137329102,0.03601843075431099
7113,2021-08-10,56.40999984741211,56.83000183105469,56.25,56.38000106811523,6694400.0,0.0008871404634329672,-3.0,-0.09999618529305676,41.9239704827006,43.81228584319289,0.814911342406937,1.046303953836727,1.7131189032501624,-1.9901766196110913,9.973090912006281,0.5800018310546875,-1.067089016210872,-0.9620002746582017,-2.6291385810395127,0.7051380317231093,-1.7955694278488536,-0.12843112146754976,1.971400451660159,16.87241958524984,-25.438180096726814,0.8335691531906548,8,0.8899993896484375,2.0550003051757812,2.385000228881836,-0.6399993896484375,0.18999862670898438,1,0.011700050508728799,1.5937427357202887,56.36000061035156,1.3370737394345458,56.43999862670898,2.8620662439819564,58.40999984741211,0.011700050508728799
7114,2021-08-11,56.61000061035156,56.91999816894531,56.47999954223633,56.81000137329102,6156800.0,0.003545484195717874,1.0952597207967374,-6.6669633774147306,41.99287740907833,43.98055504284702,0.6521360487023955,0.627220839977106,1.5559210298134545,-2.0942555710028685,9.320138243972883,0.5099983215332031,-0.8972302901056963,-0.6024995803833022,-1.8488476876584343,0.6438485268918299,-1.2256736340208647,0.020674473254260306,1.7237716827392617,25.10290262319273,-12.043706660906881,0.6231740536375652,8,0.6049995422363281,1.8549995422363281,2.2325000762939453,-0.8400001525878906,-1.0499992370605398,2,-0.005652706083272951,-3.0,56.40999984741211,1.5937427357202887,56.36000061035156,1.3370737394345458,56.43999862670898,-0.005652706083272951
7115,2021-08-12,57.459999084472656,57.540000915527344,56.709999084472656,57.06000137329102,9174700.0,0.01501498789889899,1.964284984434711,-1.9999809265863246,45.726959460403485,45.320513889166044,-0.2526493910442724,-0.19330933140423667,0.7643207419429814,-2.8741903694975974,9.05568198065062,0.9300003051757812,-0.8017400817368951,0.22249889373779297,-1.0225816164599024,1.4675794039354884,-0.4000413613610547,0.8450391488366407,0.8270977627563525,94.80507899391135,60.71414749260547,0.6225402550988491,8,-0.24499893188476562,1.0050010681152344,1.4950017929077148,-1.6899986267089844,1.0400009155273438,3,-0.02088410689278497,1.0952597207967374,56.61000061035156,-3.0,56.40999984741211,1.5937427357202887,56.36000061035156,-0.02088410689278497
7116,2021-08-13,58.47999954223633,58.63999938964844,57.7400016784668,57.79999923706055,7197400.0,0.01775148753943001,-1.2500071525983005,1.7000104904775377,59.837029096110584,48.206170327569765,-1.2049745303860675,-1.138583379589349,-0.1890607283960719,-3.7887437429414916,8.336424656741826,1.1800003051757812,-0.6156626291483036,1.1579994201660142,-0.18476405270851615,2.5007628930405446,0.4866176837287526,1.8293811566032758,-2.479999542236328,93.9393983180649,53.48828525994715,0.6713817364372644,8,-1.1599998474121094,-0.0149993896484375,0.595001220703125,-2.7099990844726562,0.6500015258788991,4,-0.04309166343176252,1.964284984434711,57.459999084472656,1.0952597207967374,56.61000061035156,-3.0,56.40999984741211,-0.04309166343176252
7117,2021-08-16,58.75,58.91999816894531,58.04999923706055,58.06999969482422,6117000.0,0.004616970928131847,-1.416659602424448,1.0,57.87547578990909,50.33532661338997,-1.4083017693161537,-1.2962614478031327,-0.4056620626291192,-3.9409165868025084,7.384297272837811,0.8699989318847656,-0.5042379226207458,1.314499855041504,-0.10986621672686425,2.738865926809872,0.6023168191573163,2.0266828909256915,-2.697200012207034,93.63302301392723,51.066301867426404,0.7121830358841856,8,-1.2900009155273438,-0.2849998474121094,0.3300008773803711,-2.979999542236328,-0.009998321533203125,0,-0.04748937728557179,-1.2500071525983005,58.47999954223633,1.964284984434711,57.459999084472656,1.0952597207967374,56.61000061035156,-0.04748937728557179
7118,2021-08-17,59.349998474121094,59.43000030517578,58.47999954223633,58.5099983215332,6907600.0,0.010212739985039798,-1.1111181753832722,1.2352937876560939,65.60197089859685,51.7907014050067,-1.9482419801833686,-1.8484792789190791,-0.9312933096257936,-4.432932378857259,7.450055874050185,0.9500007629394531,-0.25931331361823595,1.8239984512329102,0.16156727411312488,3.4864296283526954,0.9927828626730175,2.655214039792803,-3.182510559082033,97.28807422493777,48.60223575145497,0.831215588559892,8,-1.6349983215332031,-1.019998550415039,-0.19749832153320312,-3.5549983978271484,0.13000106811523438,1,-0.048862641714239485,-1.416659602424448,58.75,-1.2500071525983005,58.47999954223633,1.964284984434711,57.459999084472656,-0.048862641714239485
7119,2021-08-18,59.43999862670898,60.18999862670898,59.4000015258789,59.56000137329102,9738800.0,0.0015164305796422362,-6.900091554130819,-0.1428603866467624,62.16217330811504,52.005689202949334,-1.9046189983755184,-1.904602427807923,-0.9414457165111187,-4.428339339237972,7.845531912837142,0.8400001525878835,-0.009169181808317717,1.830498695373528,-0.0384654132975939,3.69946280404465,0.8960166410379671,2.764980749709089,-3.0767599682617117,78.44827302712706,28.63566538431968,0.9344820543355621,8,-1.344999313354485,-1.344999313354485,-0.28749847412108664,-3.644998550415032,0.9099998474121165,2,-0.04777927688766381,-1.1111181753832722,59.349998474121094,-1.416659602424448,58.75,-1.2500071525983005,58.47999954223633,-0.04777927688766381
7120,2021-08-19,59.18999862670898,59.790000915527344,59.02000045776367,59.11999893188477,4327000.0,-0.004205922035261711,-4.703778010116138,-0.5833174391249953,63.448268967484005,53.523138348022606,-1.712419844563975,-1.64191082904334,-0.6544435298607993,-4.0869540030206295,8.49454089112616,0.7700004577636719,0.15920882029986672,1.518998718261713,-0.47527513790810616,3.5132725744315323,0.5218617901767999,2.5161356463466262,-2.520619170800778,59.18362262787804,6.90546071962568,0.9971369280849097,8,-1.094999313354485,-1.094999313354485,-0.037498474121086645,-2.354997634887688,-0.46999740600584516,3,-0.06132788203478601,-6.900091554130819,59.43999862670898,-1.1111181753832722,59.349998474121094,-1.416659602424448,58.75,-0.06132788203478601
7121,2021-08-20,59.38999938964844,59.599998474121094,59.06999969482422,59.33000183105469,3494000.0,0.003378962114880091,1.2083479034873001,0.8571117166214274,63.748290299232266,55.813001745736685,-1.6203541551637386,-1.845153435472369,-0.8543302511517936,-4.180066265717429,9.28644233707649,0.529998779296875,0.21396475497539313,1.6609994888305692,-0.4648592308973605,3.786858208558499,0.5980701289666044,2.723928848694534,-2.4389704000761725,62.61684741919634,8.374633815982598,1.0629293598639635,8,-1.1700000762939453,-1.2950000762939453,-0.5,-2.5549983978271484,-1.7599983215332102,4,-0.014985677703232336,-4.703778010116138,59.18999862670898,-6.900091554130819,59.43999862670898,-1.1111181753832722,59.349998474121094,-0.014985677703232336
7122,2021-08-23,58.79999923706055,59.349998474121094,58.77999877929688,59.09000015258789,6114700.0,-0.00993433505053587,-2.4545244370463903,-4.83354526958291,57.480315749002784,57.5414845531036,-0.723975473702005,-1.156123383972151,-0.26881291430585463,-3.4815314946452887,9.135647627964516,0.6100006103515554,0.09437261524191598,0.9704994201660142,-1.1584921117141533,3.0994909520461817,-0.09399634577407312,2.0349951861061015,-1.5898526765173457,18.713442464965077,-34.81005423881793,1.0644957659400855,8,-0.4650001525878906,-0.7049999237060547,-0.13499832153320312,-1.9649982452392578,0.8699989318847656,0,0.005612276111164993,1.2083479034873001,59.38999938964844,-4.703778010116138,59.18999862670898,-6.900091554130819,59.43999862670898,0.005612276111164993
7123,2021-08-24,58.52000045776367,58.56999969482422,57.86000061035156,58.36000061035156,4234000.0,-0.004761884063433697,4.461566676937072,-0.5517218699850044,58.0132438285234,59.32152526637527,-0.12650019383849553,-0.8354754892030911,0.003679461099387993,-3.090490613983576,8.589375626793464,0.9399986267089844,0.22299872490877704,0.637500572204587,-1.505490631775423,2.780491776184597,-0.4339950297854216,1.7089961741945956,-1.071465731927212,28.326197824147304,-27.163160749316045,1.0714956019900062,8,-0.07000160217285156,-0.4250011444091797,-0.05500030517578125,-1.5699996948242188,1.5400009155273509,1,0.0037594193264216536,-2.4545244370463903,58.79999923706055,1.2083479034873001,59.38999938964844,-4.703778010116138,59.18999862670898,0.0037594193264216536
7124,2021-08-25,58.58000183105469,58.95000076293945,58.4000015258789,58.93999862670898,5606800.0,0.001025313957991436,1.8947246900567558,-2.24998211858947,51.30569913574524,59.94138523030213,0.13670659651189254,-0.7969330173508808,-0.06586495338801512,-3.0379736595065907,8.100225393494572,0.549999237060554,0.4487614620185667,0.609001922607419,-1.493305806918876,2.711309652133714,-0.44215194215573206,1.6601557873705701,-0.9121499931484252,37.30575683186477,-12.182632080067293,1.0511538647631482,8,0.3849983215332031,-0.4850025177001953,-0.11500167846679688,-1.6300010681152344,1.0999984741210938,2,0.015363565774156873,4.461566676937072,58.52000045776367,-2.4545244370463903,58.79999923706055,1.2083479034873001,59.38999938964844,0.015363565774156873
7125,2021-08-26,58.7599983215332,59.06000137329102,58.43000030517578,58.86000061035156,3715400.0,0.0030726610592746173,1.5199850465007616,0.27778660817412676,74.57630132269969,61.57908214436759,0.1793703368135553,-0.9367473193069884,-0.23964735104325996,-3.0983130659976794,8.649566958632612,0.6300010681152415,0.7096227073775268,0.7329984664917006,-1.3917331833264228,2.857730116309824,-0.32936735841736464,1.795364291400766,-0.8999977111816406,51.72406989235525,-2.75057523070582,1.0623658249090628,8,0.2650012969970703,-0.6649990081787109,-0.2949981689453125,-1.6299972534179688,1.7800025939941406,3,0.027059227331618585,1.8947246900567558,58.58000183105469,4.461566676937072,58.52000045776367,-2.4545244370463903,58.79999923706055,0.027059227331618585
7126,2021-08-27,58.63000106811523,59.22999954223633,58.459999084472656,58.88999938964844,5244600.0,-0.0022123427013498453,-1.566658401520787,2.5999237078009485,73.79458983945447,63.347872594317074,0.37200303547692215,-0.734957090087633,-0.10288414357388831,-2.835426106223629,8.978727774948112,0.7700004577636719,0.9763896655404025,0.5335012435913029,-1.5737015014132538,2.6407039885958596,-0.5201001289109755,1.5871026160935813,-0.5836006164550724,51.67795716267995,-7.49062387428453,1.0536013725022784,8,0.39499855041504617,-0.5350017547607351,-0.16500091552733664,-1.499999999999993,1.2599983215332102,4,0.0015350528901294513,1.5199850465007616,58.7599983215332,1.8947246900567558,58.58000183105469,4.461566676937072,58.52000045776367,0.0015350528901294513
7127,2021-08-30,58.61000061035156,58.81000137329102,58.5099983215332,58.66999816894531,2296500.0,-0.00034113009379665993,-1.3076968220899048,0.2307613304576136,73.20678823816296,64.1928522987133,0.4135448046029495,-0.651485407175258,-0.07685541268912033,-2.6985476711014726,9.061433039924268,0.3000030517578196,1.1636007529746237,0.45200080871582315,-1.6388871334123394,2.5428887508439857,-0.5934431623482581,1.4974447797799044,-0.392112304687501,54.744568228837466,-9.370430951993214,1.0454439710640804,8,0.41499900817871094,-0.5150012969970703,-0.21250057220458984,-1.4799995422363281,1.25,0,-0.0167206881424814,-1.566658401520787,58.63000106811523,1.5199850465007616,58.7599983215332,1.8947246900567558,58.58000183105469,-0.0167206881424814
7128,2021-08-31,58.27999877929688,58.81000137329102,58.16999816894531,58.45000076293945,4416900.0,-0.005630469674426153,-2.282040748457053,2.833481688707918,67.1457889459833,64.74658736958756,0.6434736779737165,-0.2873877579074531,0.25739852787078377,-2.259425762437033,9.196877853896869,0.6400032043457102,1.122441102867029,0.09099903106690022,-1.9871463312778985,2.169144393411699,-0.9480736501054992,1.1300717122392996,1.9099998474120952,10.377402626380347,-56.24866954559522,1.0390726811724005,8,0.545001983642571,-0.18499946594238992,-0.0024986267089914804,-0.6249980926513743,2.0900001525878906,1,0.02385036751480185,-1.3076968220899048,58.61000061035156,-1.566658401520787,58.63000106811523,1.5199850465007616,58.7599983215332,0.02385036751480185
7129,2021-09-01,58.72000122070313,58.91999816894531,58.38000106811523,58.7400016784668,4344300.0,0.007549801829483727,1.8421390782327982,0.1176483787725425,64.12558738652137,64.82184497170283,0.10124622449818332,-0.6496481803930152,-0.15961127712156298,-2.578338800277244,9.286474179579027,0.6399993896484304,1.0962480205018466,0.4605014801025433,-1.5875367668961786,2.5085397271012653,-0.5635176433968212,1.4845206036019079,1.4295973968505749,51.88701313189905,-10.712992819858997,1.0240191234993616,9,0.00999832153319602,-0.6250019073486399,-0.7725009918212962,-1.0400009155273509,1.8899993896484304,2,0.022820165611908028,-2.282040748457053,58.27999877929688,-1.3076968220899048,58.61000061035156,-1.566658401520787,58.63000106811523,0.022820165611908028
7130,2021-09-02,59.59000015258789,59.61999893188477,59.09000015258789,59.16999816894531,3254300.0,0.014816057796300353,1.2083303530982166,-20.99961853901185,62.87704453727965,64.72503988704142,-0.7890193108041572,-1.5038130455232306,-0.9989354684562954,-3.3172875668112596,10.050836310807783,0.8999977111816406,0.965335426469629,1.2715003967285128,-0.8610369685858004,3.404037762042826,0.20523171407135976,2.337769079385666,0.520006455993645,97.93111975775321,37.67208636716505,1.066268682657156,9,-0.8500003814697266,-1.4950008392333984,-1.677499771118164,-1.5849990844726562,1.2099990844726562,3,0.001510323080339493,1.8421390782327982,58.72000122070313,-2.282040748457053,58.27999877929688,-1.3076968220899048,58.61000061035156,0.001510323080339493
7131,2021-09-03,58.83000183105469,59.2400016784668,58.63000106811523,59.1500015258789,5330600.0,-0.012753789555078554,1.4400024414062784,-0.7619004368715828,50.833353201567206,63.986488492881925,-0.13053780533138593,-0.5856053616113925,-0.2306458475808455,-2.4397066569627768,9.557673207167072,0.9599990844726634,0.8475232670886896,0.3920019149780245,-1.5572981636501453,2.3413019936061943,-0.5826481243360604,1.3666519542921094,1.2412046087341224,45.51746998887139,-10.085408721266411,0.9746500393140863,9,-0.09000205993652344,-0.7350025177001953,-0.9175014495849609,-0.6500015258789062,1.4399986267089844,4,0.02906678618476599,1.2083303530982166,59.59000015258789,1.8421390782327982,58.72000122070313,-2.282040748457053,58.27999877929688,0.02906678618476599
7132,2021-09-07,58.38999938964844,59.02000045776367,58.209999084472656,59.0099983215332,5063600.0,-0.007479218557052358,1.5312416181387947,1.9374985098825026,39.65518091861865,61.94670372511472,0.2740045213310509,0.015048796342213677,0.1827246985267692,-1.8992940023484692,8.727103231676036,0.8100013732910156,0.7198720414725912,-0.14950046539306783,-1.837045519282725,1.5380445884965894,-0.9932729923378929,0.6942720615517572,1.643182884723501,15.172489996290464,-33.70517210901423,0.8437725269448277,9,0.5049991607666016,-0.2950000762939453,-0.33249855041503906,-0.05999946594238281,2.0600013732910156,1,0.025689330633319463,1.4400024414062784,58.83000183105469,1.2083303530982166,59.59000015258789,1.8421390782327982,58.72000122070313,0.025689330633319463
7133,2021-09-08,57.06999969482422,57.40999984741211,56.959999084472656,57.31000137329102,3841500.0,-0.02260660573081341,1.0454643974926956,0.3871001482812413,29.812611898348408,59.558582920959516,1.527303634260889,1.4619860353242444,1.436993551737828,-0.4841033980089904,8.224490162637716,1.4300003051757812,0.5292399760730646,-1.502500152587892,-3.033235780060494,0.028235474884709788,-2.2678679663241965,-0.7371323388515876,2.925918897439189,4.1353615286324485,-39.308074396240315,0.7653678137363021,9,1.2199993133544922,1.0249996185302734,0.9875011444091797,1.260000228881836,2.5999984741210938,2,0.04888734765107028,1.5312416181387947,58.38999938964844,1.4400024414062784,58.83000183105469,1.2083303530982166,59.59000015258789,0.04888734765107028
7134,2021-09-09,56.290000915527344,57.25,56.13999938964844,57.02000045776367,5631400.0,-0.013667404651617976,-1.1553355628886444,3.041643487244605,27.343759778890558,54.31052274942517,2.1772678586173555,2.336579696146586,2.1372964168976267,0.37330628024997736,7.99644008856463,1.1100006103515625,0.4036758374412699,-2.2664989471435533,-3.887625783580333,-0.6453721107067736,-3.0770623653619396,-1.455935528925167,3.584480896424431,4.310389241675345,-35.60772043534386,0.8105634182183891,9,1.5899982452392578,1.8049983978271484,1.7674999237060547,2.039999008178711,3.9300003051757884,3,0.07248175430801918,1.0454643974926956,57.06999969482422,1.5312416181387947,58.38999938964844,1.4400024414062784,58.83000183105469,0.07248175430801918
7135,2021-09-10,56.2599983215332,56.849998474121094,56.25,56.81000137329102,3930800.0,-0.0005330004175904124,-1.1052589310810992,0.7534293104799825,24.87960434912253,48.875524361610516,2.0286903736160085,2.394857315474951,2.0946378854393544,0.4711122348844441,8.364145765159403,0.5999984741210938,0.2826906866071681,-2.23650150299072,-4.099315069639395,-0.3736879363420442,-3.167908286315061,-1.3050947196663785,3.390414545080368,3.8709304285870743,-31.805477657074476,0.9314067833243392,9,1.6200008392333984,1.835000991821289,1.7975025177001953,2.0700016021728516,3.0300025939941406,4,0.07731963061849978,-1.1553355628886444,56.290000915527344,1.0454643974926956,57.06999969482422,1.5312416181387947,58.38999938964844,0.07731963061849978
7136,2021-09-13,55.959999084472656,56.63999938964844,55.79999923706055,56.63000106811523,4013000.0,-0.005332371951844217,1.4347878968813406,1.218178665556914,26.094269283010078,43.64080003326019,2.1345958521495447,2.631292197370726,2.3037743219674525,0.8244462974026305,9.222718327574746,0.8400001525878906,0.20368232873067882,-2.410500717163089,-4.591707382437953,-0.22929405188822471,-3.5011040498005173,-1.3198973845256603,3.479788973523007,4.9689374768985815,-31.496041043822864,1.0906033326374318,9,1.75,2.0349998474121094,2.0675010681152344,2.3700008392333984,4.209999084472656,0,0.08649035439192598,-1.1052589310810992,56.2599983215332,-1.1553355628886444,56.290000915527344,1.0454643974926956,57.06999969482422,0.08649035439192598
7137,2021-09-14,55.959999084472656,56.47999954223633,55.7400016784668,56.34000015258789,6483000.0,0.0,1.2424182874317256,0.567164094125959,27.38514626938094,39.222950846971045,1.9211962676441132,2.5418786666953608,2.195563939951221,0.8847094723951869,9.921176190357325,0.7399978637695312,-0.036706103742012886,-2.271000671386716,-4.693534577748331,0.1515332349748988,-3.4822676245675197,-1.0597337182059121,3.188605867848196,13.173511809584722,-23.316293643258845,1.2112669531808058,9,1.720001220703125,2.0050010681152344,1.9825010299682617,2.3700008392333984,4.670001983642571,1,0.07701932530029154,1.4347878968813406,55.959999084472656,-1.1052589310810992,56.2599983215332,-1.1553355628886444,56.290000915527344,0.07701932530029154
7138,2021-09-15,56.45000076293945,56.61000061035156,56.13000106811523,56.52999877929688,6923000.0,0.00875628460477862,2.999968211078498,0.21052050394018834,32.512306939679505,35.71036413065528,1.2787888327623094,1.9220197594428967,1.629506408220422,0.46561733753885903,10.21051715072165,0.6500015258789062,-0.27084529082681996,-1.6359991073608384,-4.122826930345369,0.8508287156236918,-2.879413018853107,-0.39258519586856977,2.357743861995992,47.01985918446229,10.194016839586155,1.2434139114922669,9,1.2299995422363281,1.5149993896484375,1.4324989318847656,1.8799991607666016,4.770000457763679,2,0.07085916644709922,1.2424182874317256,55.959999084472656,1.4347878968813406,55.959999084472656,-1.1052589310810992,56.2599983215332,0.07085916644709922
7139,2021-09-16,56.599998474121094,56.72999954223633,56.0099983215332,56.47000122070313,5344700.0,0.0026571781958260043,2.6923197308188898,-1.6250059606120408,32.1782231194522,32.29938397311889,0.8900410947210631,1.6320218060503109,1.4081411356024063,0.3863648909275099,10.006943135429387,0.720001220703125,-0.5134933492890852,-1.344001388549806,-3.82962711404101,1.1416243369413976,-2.586814251295408,-0.10118852580420423,1.9009718561674873,77.47741245931837,40.77897346607536,1.2428128627456017,9,0.8900032043457031,1.3650016784667969,1.282501220703125,1.730001449584961,5.19000244140625,3,0.054240278755977256,2.999968211078498,56.45000076293945,1.2424182874317256,55.959999084472656,1.4347878968813406,55.959999084472656,0.054240278755977256
7140,2021-09-17,55.56000137329102,56.36000061035156,55.13000106811523,56.15999984741211,7304400.0,-0.018374507577161525,1.4599990844726705,-4.615470391455095,27.9770505225642,29.759794786563006,1.4508366681431255,2.5150740309137376,2.379333333854909,1.4917779438204661,10.376575526872323,1.4699974060058665,-0.742132959403726,-2.20249862670898,-4.831053735056813,0.42605648163885235,-3.516776180882893,-0.8882210725350674,2.6648720918153828,26.875044703526985,-7.6010642760193825,1.314277554173916,9,1.5149993896484304,2.0999984741210795,2.279998779296868,2.769998550415032,6.209999084472649,4,0.08387328531730875,2.6923197308188898,56.599998474121094,2.999968211078498,56.45000076293945,1.2424182874317256,55.959999084472656,0.08387328531730875
7141,2021-09-20,58.5,58.599998474121094,56.08000183105469,56.16999816894531,17488700.0,0.05291574071346772,-1.007969847107815,-3.8833462609514338,49.44387958978695,30.847427972248372,-1.7219800969361714,-0.5217713178723145,-0.6086538819159912,-1.3604142397331742,9.953685211811836,3.039997100830071,-0.9237360793014631,0.7819999694824205,-1.759227721375396,3.323227660340237,-0.4886138759464913,2.052613814911332,-3.3699989318847727,97.11819743876417,62.51232326738619,1.2706138454289095,9,-1.635000228881836,-0.8400001525878977,-0.6599998474121094,-0.1700000762939453,3.759998321533203,0,0.013504289154313565,1.4599990844726705,55.56000137329102,2.6923197308188898,56.599998474121094,2.999968211078498,56.45000076293945,0.013504289154313565
7142,2021-09-21,59.13000106811523,59.5099983215332,58.63000106811523,58.86999893188477,8695900.0,0.010769249027610783,-1.3783778210798452,0.1115888119764967,54.17076743558339,33.55388969860782,-2.4987424788889143,-1.186620506183317,-1.3083592493115574,-1.8867172889783888,9.834601068956305,1.0099983215332031,-1.1636394664531196,1.395500946044912,-1.1793699623803278,3.9703718544701516,0.10806549183229208,2.6829364002575318,-4.0,91.32425818026618,51.43726856196028,1.2874354542126203,9,-1.8100013732910085,-1.470001220703125,-1.2375011444091726,-0.8000011444091726,2.6399993896484446,1,0.017588315272175414,-1.007969847107815,58.5,1.4599990844726705,55.56000137329102,2.6923197308188898,56.599998474121094,0.017588315272175414
7143,2021-09-22,58.7400016784668,59.08000183105469,58.209999084472656,58.66999816894531,6388200.0,-0.00659562629128263,1.3199955241113073,0.26924205522463984,50.09862162964386,36.08220768202485,-2.0639919991604145,-0.8214081177300301,-0.9975793285752843,-1.4213791101264093,10.35675567874485,0.920001983642571,-1.3100984284680735,0.9945014953613267,-1.596329036064347,3.5853320267870004,-0.30091377035150657,2.28991676107416,-3.4348007202148523,82.42015694266631,42.231384522391096,1.2954152657128366,9,-1.4200019836425781,-1.0800018310546946,-0.7775020599365234,-0.4100017547607422,3.4499969482421804,2,0.032175678168924415,-1.3783778210798452,59.13000106811523,-1.007969847107815,58.5,1.4599990844726705,55.56000137329102,0.032175678168924415
7144,2021-09-23,59.47999954223633,59.7599983215332,59.2400016784668,59.2400016784668,5322200.0,0.012597852274846,-3.3333439298089456,3.4283690262111057,49.45054610031783,38.81231232104655,-2.5746544345377416,-1.571073021697245,-1.7837183949029125,-2.0910295996966966,10.837654773064445,1.0199966430664062,-1.3514455529690395,1.6894994735717788,-0.9920361718760304,4.371035119019588,0.34873165084787416,3.0302672962956834,-4.006606689453136,93.95250657891485,58.54510688277229,1.3407678227239048,9,-2.0349998474121094,-1.8199996948242259,-1.4574995040893555,-1.0550003051757812,2.900001525878899,3,0.02925355904267013,1.3199955241113073,58.7400016784668,-1.3783778210798452,59.13000106811523,-1.007969847107815,58.5,0.02925355904267013
7145,2021-09-24,60.349998474121094,61.29999923706055,60.2400016784668,60.95000076293945,10108200.0,0.014626747454276279,-1.5853728885311946,-2.5000317894268367,57.50986846073124,42.302934451904456,-3.1329363280808025,-2.4409967068869207,-2.599144696548251,-2.87261326377309,11.599455812841216,1.8199996948242188,-1.1816022940010313,2.4799983978271456,-0.4088261285718957,5.368822924226187,1.0355861346276214,3.92441066102667,-4.619409293212904,81.80074262400147,45.702909467029826,1.4444122631995218,9,-2.134998321533203,-2.134998321533203,-2.2549991607666016,-1.9249992370605469,2.1100006103515625,4,0.02386085298782148,-3.3333439298089456,59.47999954223633,1.3199955241113073,58.7400016784668,-1.3783778210798452,59.13000106811523,0.02386085298782148
7146,2021-09-27,58.72000122070313,59.540000915527344,58.52000045776367,59.45000076293945,5849300.0,-0.027009068676562165,1.2417596237282593,1.2166612625328104,51.45889533554191,44.977795459255674,-1.1960367033047206,-0.8473555120847109,-0.9269099664131275,-1.1742778543672685,11.800184794968855,1.8299980163574219,-0.9432314731286624,0.8455011367797951,-2.048583733473812,3.7395860070334024,-0.6015412983470085,2.2925435719065987,-2.5438592353027545,16.504922687571604,-21.32112139126352,1.447042435126803,9,-0.5050010681152415,-0.5050010681152415,-0.6250019073486399,-0.29500198364258523,4.840000152587891,0,0.051941402821108706,-1.5853728885311946,60.349998474121094,-3.3333439298089456,59.47999954223633,1.3199955241113073,58.7400016784668,0.051941402821108706
7147,2021-09-28,57.63000106811523,58.38999938964844,57.11000061035156,58.38999938964844,6232600.0,-0.01856267251240451,2.3684252794522886,1.0410942439840294,52.52708420194085,47.20165959950694,0.17407074673377565,0.17440282988076916,0.2035264109713779,-0.018869614091336473,12.12083788819478,1.6100006103515696,-0.6961218783186496,-0.1954990386962976,-3.070271456647511,2.6792733792549157,-1.6328852476719078,1.2418871702793126,-1.0439505025820353,12.410516186066076,-28.451239262435216,1.4373862089756075,9,0.5849990844726634,0.5849990844726634,0.5274982452392649,0.8349990844726634,6.20000076293946,1,0.08034005149410972,1.2417596237282593,58.72000122070313,-1.5853728885311946,60.349998474121094,-3.3333439298089456,59.47999954223633,0.08034005149410972
7148,2021-09-29,59.66999816894531,59.86000061035156,58.7400016784668,58.97999954223633,8548200.0,0.035398179125815554,1.0934490810887894,-0.9078949349743175,63.6953012407979,50.70355716854535,-1.5210950722163545,-1.8510225517005239,-1.8056680537951806,-1.986201296101946,12.704878114697927,2.2299995422363352,-0.37189153923823426,1.7749980926513658,-1.2110925501747687,4.7610887354775,0.2819527712383021,3.2680434140644294,-2.7068317096899293,61.09781378626581,14.967617737641255,1.4930453214130663,9,-1.4549980163574219,-1.4549980163574219,-1.4549989700317383,-1.2049980163574219,4.160003662109375,2,0.035193604043233906,2.3684252794522886,57.63000106811523,1.2417596237282593,58.72000122070313,-1.5853728885311946,60.349998474121094,0.035193604043233906
7149,2021-09-30,60.06000137329102,60.54999923706055,59.93999862670898,59.93999862670898,7801200.0,0.0065360016141022825,-9.166444147751474,0.1739173701756629,64.96065451849773,54.812846501426854,-1.529528855676375,-2.2508935057158297,-2.167116374235249,-2.309634788236103,13.345300575879286,0.8800010681152344,-0.024941092366013606,2.09800128936768,-1.0231093770239283,5.219111955759288,0.5374459561718794,3.6585566225634807,-2.9500007629394602,70.40576920800868,18.148079005969436,1.5605553331958038,9,-1.3700008392334055,-1.845001220703132,-1.7875022888183665,-1.595001220703132,3.029998779296868,3,0.03546448892299181,1.0934490810887894,59.66999816894531,2.3684252794522886,57.63000106811523,1.2417596237282593,58.72000122070313,0.03546448892299181
7150,2021-10-01,59.68000030517578,59.95000076293945,58.68999862670898,59.290000915527344,6071500.0,-0.006327023966473444,1.709681124227847,3.2499205289588624,64.55400546475164,56.49174937642293,-0.562834225037129,-1.9645264300931515,-1.768512488714478,-1.860127023655103,13.150604547907797,1.3700027465820455,0.2796556212772998,1.7135002136230497,-1.4177366883268192,4.844737115572919,0.1478817626481188,3.2791186645979806,-2.2347998046874977,74.70932327908847,15.789568326153372,1.565618450974933,10,-0.47500038146972656,-1.4650001525878906,-1.1500005722045898,-1.2150001525878906,3.3100013732910156,4,0.0452412994157656,-9.166444147751474,60.06000137329102,1.0934490810887894,59.66999816894531,2.3684252794522886,57.63000106811523,0.0452412994157656
7151,2021-10-04,60.540000915527344,60.54999923706055,59.88000106811523,60.04999923706055,6926100.0,0.01441019782094366,1.6274524470241802,1.2564165264681717,66.78887315900194,57.89376112346944,-1.232656119034253,-2.8352124758928454,-2.608237703088605,-2.6513013140884425,13.51191466130742,0.8699989318847656,0.6255635968697746,2.4880008697509766,-0.8303096686836611,5.806311408185614,0.8288456005336613,4.147156138968292,-2.7864165161132775,99.70935100219013,33.557065966439396,1.6591552692173184,10,-1.335000991821289,-2.325000762939453,-1.980001449584961,-2.075000762939453,2.1599998474121094,0,0.0317145381551005,1.709681124227847,59.68000030517578,-9.166444147751474,60.06000137329102,1.0934490810887894,59.66999816894531,0.0317145381551005
7152,2021-10-05,59.88999938964844,60.4900016784668,59.88000106811523,60.13000106811523,4139300.0,-0.010736728048383548,-3.6923426794017673,-0.4897976660360615,62.46377071996926,59.26766657795004,-0.5179830724901819,-2.1787800163462308,-1.8986732588994144,-1.944336376676418,14.319749428512212,0.6599998474121165,1.1291178662860872,1.7629993438720675,-1.6538205371430763,5.179819224887211,0.05458940336449558,3.4714092843796394,-1.8527018032226508,64.51614887979208,-3.8886994631781278,1.7084099405075721,10,-0.6849994659423828,-1.6749992370605469,-1.3299999237060547,-1.4249992370605469,3.25,1,0.06127904526706196,1.6274524470241802,60.540000915527344,1.709681124227847,59.68000030517578,-9.166444147751474,60.06000137329102,0.06127904526706196
7153,2021-10-06,59.86000061035156,59.90999984741211,59.22999954223633,59.63999938964844,6688300.0,-0.0005008979729937968,3.250005960470162,-0.9166653421282954,61.91521886558427,60.6526302185352,-0.3491184917363199,-2.033292214514063,-1.8298314394894248,-1.8595250648392394,14.050302837470651,0.6800003051757812,1.2575975513606394,1.5935005187988267,-1.8691258628931706,5.056126900490824,-0.1378126720471755,3.324813709644829,-1.5616868918749915,62.90331181243195,-4.174062317321102,1.7313131908459993,10,-0.6550006866455078,-1.6450004577636719,-1.3000011444091797,-1.3950004577636719,3.05999755859375,2,0.06632143635522447,-3.6923426794017673,59.88999938964844,1.6274524470241802,60.540000915527344,1.709681124227847,59.68000030517578,0.06632143635522447
7154,2021-10-07,60.36999893188477,60.63999938964844,59.52999877929688,59.56999969482422,3820400.0,0.008519851592601269,-1.522725597888072,3.6363399916771026,68.28897258986443,61.850308455105555,-0.8041599128842591,-2.3420322210090987,-2.273305061584942,-2.321886792133192,13.227447161181018,1.1100006103515554,1.300775431788459,1.8994989395141673,-1.55356380837015,5.3525616873984845,0.17296756557200865,3.626030313456326,-1.8315503719214803,86.1538280961151,13.413170536145671,1.7265313739421586,10,-1.4949989318847727,-2.154998779296882,-1.9099988937378,-1.904998779296882,-1.5699996948242259,3,0.05731328408790959,3.250005960470162,59.86000061035156,-3.6923426794017673,59.88999938964844,1.6274524470241802,60.540000915527344,0.05731328408790959
7155,2021-10-08,60.61000061035156,61.11000061035156,60.47999954223633,60.70000076293945,3113400.0,0.00397551238550764,-2.5999825614979675,-0.1125002980235071,60.09569964853667,62.80995337877163,-1.1213205644422288,-2.3604549284896734,-2.469379015513269,-2.5141290583005116,12.454458454259651,0.7400016784667898,1.4401056407943003,1.9220005035400405,-1.4925911074222142,5.336592114502295,0.21470469805891668,3.6292963090211643,-1.8506279962204886,73.40427042941698,3.592414430009171,1.707295805481127,10,-1.5,-2.395000457763672,-2.1975011825561523,-2.145000457763672,-0.8300018310546804,4,0.040917332408222595,-1.522725597888072,60.36999893188477,3.250005960470162,59.86000061035156,-3.6923426794017673,59.88999938964844,0.040917332408222595
7156,2021-10-11,60.79999923706055,61.34000015258789,60.790000915527344,61.040000915527344,3753500.0,0.0031347735488478357,-3.2307906744721744,2.666680795151104,58.341653773160694,63.45601666446272,-1.1010281448903427,-2.2864907872529727,-2.599441327867879,-2.660367054667063,11.364924447217954,0.7299995422363281,1.5475217718632877,1.8699991226196317,-1.414080210202961,5.1540784554422245,0.2279594562083389,3.5120387890309246,-1.837376493095114,74.40754695149732,7.014612996678139,1.642039666411296,10,-0.7849998474121094,-2.5649986267089844,-2.3824996948242188,-2.3349990844726562,-3.1699981689453196,0,0.036019777448802026,-2.5999825614979675,60.61000061035156,-1.522725597888072,60.36999893188477,3.250005960470162,59.86000061035156,0.036019777448802026
7157,2021-10-12,60.27000045776367,60.849998474121094,60.20000076293945,60.790000915527344,2746200.0,-0.008717085295188887,1.0312568918347031,2.166653421282683,57.536944331694684,62.77175478567348,-0.17563318370760328,-1.493620401975889,-2.018942398651255,-2.106809134742292,10.034809601840308,0.6499977111816406,1.477160698575787,1.1245002746582031,-1.8938813155844088,4.142881864900815,-0.3846905204631028,2.633691069779509,-1.0696399729359953,49.2891286583117,-15.533634979153632,1.5091907951213077,10,-0.2550010681152344,-2.0349998474121094,-1.8525009155273438,-1.8050003051757812,-2.5400009155273438,1,0.04031857120821969,-3.2307906744721744,60.79999923706055,-2.5999825614979675,60.61000061035156,-1.522725597888072,60.36999893188477,0.04031857120821969
7158,2021-10-13,60.45000076293945,60.65999984741211,60.0099983215332,60.0099983215332,4452600.0,0.0029865655186434026,-1.9545359966708282,-0.8461577962806734,55.05735970341611,61.67138869510886,-0.26077809938812635,-1.4320053865090472,-2.1543363094950934,-2.261325789590586,8.745826436949402,0.6500015258789062,1.6108073337748863,1.1045005798339815,-1.6831218707848095,3.8921230304527725,-0.2893106454754175,2.4983118051433806,-1.0356763113357559,50.82880031023351,-9.88338240510074,1.3938112253093966,10,-0.4350013732910156,-2.2150001525878906,-1.9550018310546875,-1.9850006103515625,-3.740001678466797,2,0.0444995631556413,1.0312568918347031,60.27000045776367,-3.2307906744721744,60.79999923706055,-2.5999825614979675,60.61000061035156,0.0444995631556413
7159,2021-10-14,59.66999816894531,60.58000183105469,59.63000106811523,60.38999938964844,5588900.0,-0.01290326855499968,-1.3750154972962934,-1.6363573311138855,46.42105102539063,59.656615979624306,0.5119183865694339,-0.43238191385905367,-1.326588109044252,-1.4612342027877503,7.2508872342384425,0.9500007629394602,1.8118868007810107,0.1709980010986314,-2.3002156068548416,2.6422116090521044,-1.064608802878105,1.406604805075368,-0.06310614724319663,2.339012996747873,-53.40446748448232,1.2356068039767354,10,0.6150016784667969,-1.43499755859375,-1.477499008178711,-1.2049980163574219,-3.009998321533203,3,0.05446623260818928,-1.9545359966708282,60.45000076293945,1.0312568918347031,60.27000045776367,-3.2307906744721744,60.79999923706055,0.05446623260818928
7160,2021-10-15,60.22000122070313,60.540000915527344,60.08000183105469,60.27000045776367,3513200.0,0.009217413585309364,-1.7878899973412556,0.06944326707073145,58.90735728647446,58.78089199378792,0.05204273337943022,-0.648624541802981,-1.856931723873167,-1.9788044481875389,5.037729765858567,0.8700027465820312,1.7103632984321067,0.4880010604858498,-1.1616311404642303,2.13763326143593,-0.33681503998919027,1.3128171609608899,-0.5900001525879048,34.502951372623194,-25.121484928420394,0.8248161004750398,10,0.06499862670897727,-1.9850006103515696,-2.2325019836425852,-1.7550010681152415,-3.6700019836425852,4,-0.023580238373598683,-1.3750154972962934,59.66999816894531,-1.9545359966708282,60.45000076293945,1.0312568918347031,60.27000045776367,-0.023580238373598683
7161,2021-10-18,59.290000915527344,59.86999893188477,59.13000106811523,59.77999877929688,4228600.0,-0.015443379048887484,1.2089548839645587,9.800106813154812,60.048417987069755,58.51251946791019,0.8784635983867375,0.3621635582618481,-0.8541645876480715,-1.015542150830683,5.254460112986455,1.0900001525879048,1.5265842042143163,-0.48149929046631,-2.042365733902109,1.079367152969489,-1.2619325121842095,0.2989339312515895,2.049999237060547,9.302330739187799,-53.96888743868105,0.7804332217178995,10,0.9449996948242188,-1.0550003051757812,-1.3025016784667969,-0.8250007629394531,-2.5600013732910156,0,0.008264426652103696,-1.7878899973412556,60.22000122070313,-1.3750154972962934,59.66999816894531,-1.9545359966708282,60.45000076293945,0.008264426652103696
7162,2021-10-19,60.16999816894531,60.4900016784668,59.5099983215332,59.56000137329102,3404200.0,0.014842254002858546,-1.7605615641269483,-1.244896847022155,53.52112373362905,57.57984223102628,0.04733925947139994,-0.4594827477187877,-1.6470901008843981,-1.8624110663436895,5.207194244592222,1.2000007629394531,1.392126879622353,0.34649810791015767,-1.1935390783633508,1.8865352941836662,-0.4235204852265966,1.116516701046912,1.1258020019531259,67.9737209534259,4.24468290262179,0.7700185931367555,10,0.06500244140625,-1.93499755859375,-2.3174991607666016,-1.8049983978271484,-3.829998016357422,1,-0.042213680872954074,1.2089548839645587,59.290000915527344,-1.7878899973412556,60.22000122070313,-1.3750154972962934,59.66999816894531,-0.042213680872954074
7163,2021-10-20,60.63000106811523,60.77999877929688,60.22000122070313,60.290000915527344,2981500.0,0.0076450542324817405,-1.3333253860398533,0.557380227257088,53.97489005487403,55.989388616027334,-0.32626266045291175,-0.8122775590582947,-2.014492626791963,-2.2843583669693928,5.425127168799191,0.6100006103515696,1.1445173837563232,0.712001037597652,-0.7792728287750563,2.2032749039703603,-0.03363589558870217,1.4576379707840061,0.6224831207275443,90.9092170149598,26.867067427777215,0.7456369331863524,10,-0.39500045776366477,-2.3950004577636648,-2.8075008392333913,-2.295000076293938,-4.04999923706054,2,-0.04783113103727099,-1.7605615641269483,60.16999816894531,1.2089548839645587,59.290000915527344,-1.7878899973412556,60.22000122070313,-0.04783113103727099
7164,2021-10-21,61.22000122070313,61.25,60.4900016784668,60.5099983215332,2597500.0,0.009731158538576645,-1.026672498944595,2.088242883909903,60.43360363564188,56.02693350348347,-0.8750287725764991,-1.3336123617757423,-2.509574942512792,-2.824182826310974,5.2287618393112485,0.7599983215332031,1.024677137259161,1.2150011062622141,-0.3688314650298139,2.798833677554242,0.42308482061619657,2.0069173919082317,-2.090000152587905,98.58496252777836,34.40947144659715,0.791916285646015,10,-0.9850006103515696,-2.9850006103515696,-3.397500991821296,-2.885000228881843,-5.69000244140625,3,-0.07366876913268183,-1.3333253860398533,60.63000106811523,-1.7605615641269483,60.16999816894531,1.2089548839645587,59.290000915527344,-0.07366876913268183
7165,2021-10-22,61.790000915527344,62.06000137329102,61.68000030517578,61.88999938964844,3997400.0,0.009310677612849316,-1.3750089407052872,-0.14084234619042105,58.81522778948907,56.079552838631066,-1.4081219307246329,-1.8869438640956844,-3.0034785377801754,-3.337787817250245,4.212179494970527,0.8400001525878906,0.9334608871641237,1.7130006790161119,-0.05686522765536495,3.4828665856875887,0.8280677256803699,2.597933632351854,-2.6175998687744197,90.78496827161663,29.819386120448698,0.8849329533357396,10,-1.1949996948242188,-3.1949996948242188,-4.0625,-3.4549999237060547,-6.959999084472656,4,-0.08302315895946366,-1.026672498944595,61.22000122070313,-1.3333253860398533,60.63000106811523,-1.7605615641269483,60.16999816894531,-0.08302315895946366
7166,2021-10-25,61.77000045776367,61.959999084472656,61.33000183105469,61.93999862670898,3144700.0,-0.0003236843739655715,5.0,1.7000076295108772,64.5510853281258,56.85890183823453,-1.3813171404536604,-1.7146397654397418,-2.938928145076538,-3.26333152378794,4.3512357644950574,0.6299972534179688,0.7065015700030202,1.5405002593994155,-0.26234538358568926,3.3433459023845202,0.6390774379068631,2.441923080891968,-2.482095397949223,88.62742868768562,26.949734201979,0.9014228214925519,10,-1.1749992370605469,-2.6999988555908203,-4.402500152587891,-3.739999771118164,-6.889999389648445,0,-0.08450706138932917,-1.3750089407052872,61.790000915527344,-1.026672498944595,61.22000122070313,-1.3333253860398533,60.63000106811523,-0.08450706138932917
7167,2021-10-26,62.2599983215332,62.349998474121094,61.790000915527344,61.93000030517578,2469700.0,0.007932618749203035,1.1960760847613563,-1.9411857104390005,67.34101895385814,58.223752866061425,-1.742601323239576,-1.9394199224120285,-3.386467986221234,-3.7042533114011107,4.275919488034216,0.5799980163574219,0.638009745193294,1.7989982604980455,0.22738279053767485,3.370613730458416,1.0131905255178637,2.584805995478227,-2.8612094091796934,95.77463527507047,32.83705945972331,0.7858077349801846,10,-1.519998550415039,-2.529998779296875,-4.997498512268066,-4.229997634887695,-7.469997406005859,1,-0.08882105570799981,5.0,61.77000045776367,-1.3750089407052872,61.790000915527344,-1.026672498944595,61.22000122070313,-0.08882105570799981
7168,2021-10-27,61.77000045776367,62.68999862670898,61.61000061035156,62.63000106811523,2513500.0,-0.007870187551869301,1.204087193460508,-2.6060781208456905,60.14493634985515,59.748629013224146,-1.168556740952468,-1.3534190095009748,-2.878173228831841,-3.1611436321878656,4.567161370535299,1.0799980163574148,0.5702797562547133,1.2040002822875948,-0.4246691582088289,2.8326697227840185,0.38966556203938296,2.0183350025358067,-2.194138971704106,58.18184340299231,-1.7438902755407568,0.8143347202482105,10,-0.8600006103515696,-1.8700008392333984,-4.280000686645508,-3.739999771118164,-7.540000915527344,2,-0.0879067551389876,1.1960760847613563,62.2599983215332,5.0,61.77000045776367,-1.3750089407052872,61.790000915527344,-0.0879067551389876
7169,2021-10-28,62.18999862670898,62.86000061035156,61.9900016784668,62.02999877929688,2529900.0,0.006799387499316634,-6.25017087088519,-0.18604620216105383,61.158181207869205,59.99872056004578,-1.3337600647341787,-1.6924331972115922,-3.277518264246872,-3.5236114693645746,4.533627057663639,1.0900001525878906,0.5632315936112775,1.517498588562006,-0.24492626387098682,3.279923440994999,0.6362861623455132,2.398711014778499,-2.3650061693974607,56.20898573850557,-1.9286981543937074,0.8812124262164958,10,-1.1949977874755788,-2.2049980163574148,-4.699998855590813,-4.1599979400634695,-6.779998779296868,3,-0.09020737931396161,1.204087193460508,61.77000045776367,1.1960760847613563,62.2599983215332,5.0,61.77000045776367,-0.09020737931396161
7170,2021-10-29,62.38000106811523,62.459999084472656,61.959999084472656,62.38999938964844,3951300.0,0.0030551928863469247,5.666768393479312,-0.06248956917726666,61.15820213579882,60.12202990990457,-1.3244220333284602,-1.7600243285754331,-3.4361744240054577,-3.674992240344224,5.107247170422067,0.5,0.5883273520820111,1.5725009918212791,-0.2810972331767516,3.42609921681931,0.6457018793222673,2.499300104320291,-2.2515077954997054,68.62745586915283,12.029463547576555,0.926799112499014,10,-1.1950016021728445,-2.3950004577636648,-4.827501296997063,-4.485000610351555,-7.620002746582024,4,-0.10981087161794933,-6.25017087088519,62.18999862670898,1.204087193460508,61.77000045776367,1.1960760847613563,62.2599983215332,-0.10981087161794933
7171,2021-11-01,62.459999084472656,62.77999877929688,62.04999923706055,62.18999862670898,2819800.0,0.0012824305063745545,-1.654547472239395,-27.004578405170378,66.51582408667355,61.56588550468729,-1.014112371974278,-1.7800708564781047,-3.4896978911681202,-3.7353105981024797,5.580508488305696,0.7299995422363352,0.7895438534866912,1.5564990997314467,-0.4326849607756458,3.5456831602385392,0.5619070694778969,2.5510911299849965,-2.0583550780835296,67.9998779296875,10.04455443077768,0.994592030253547,11,-0.9199981689453125,-2.4749984741210938,-4.244998931884766,-4.244998931884766,-7.329998016357429,0,-0.12215813905310735,5.666768393479312,62.38000106811523,-6.25017087088519,62.18999862670898,1.204087193460508,61.77000045776367,-0.12215813905310735
7172,2021-11-02,63.56000137329102,64.20999908447266,62.63999938964844,62.93999862670898,5455200.0,0.017611308116266322,-1.573767416264352,2.2963025756227053,70.59602220708693,63.41267796604428,-1.7686668233744953,-2.731050787588053,-4.530877281868463,-4.807919281356114,6.389641688344248,1.75,0.8588983289864487,2.47300128936768,0.2181154470314155,4.727887131703945,1.3455583681995478,3.6004442105358123,-2.9125217065056503,75.00007335960612,15.476429840644286,1.1274429211681332,11,-1.2100009918212962,-2.9000015258789134,-5.345001220703132,-5.345001220703132,-8.600002288818366,1,-0.13656387850273521,-1.654547472239395,62.459999084472656,5.666768393479312,62.38000106811523,-6.25017087088519,62.18999862670898,-0.13656387850273521
7173,2021-11-03,63.83000183105469,64.06999969482422,63.43999862670898,63.95000076293945,3970100.0,0.004247961798772515,2.500037087664682,-0.19354580692794732,79.54547671246826,65.53621941902499,-1.7176395756110026,-2.8336622680857317,-4.728678033317486,-5.048518283174047,7.393433614406508,0.6300010681152415,1.0156061363158813,2.54450168609619,0.057401973310781784,5.031601398881598,1.3009518297034859,3.788051542488894,-2.755019834146843,83.11123318142361,15.67854672568133,1.2435498563927039,11,-1.0600013732910156,-2.380002975463867,-5.615001678466797,-5.615001678466797,-9.810001373291016,2,-0.14162620485981536,-1.573767416264352,63.56000137329102,-1.654547472239395,62.459999084472656,5.666768393479312,62.38000106811523,-0.14162620485981536
7174,2021-11-04,63.83000183105469,63.9900016784668,63.5099983215332,63.790000915527344,2811900.0,0.0,1.6666807951511042,-0.33334392980894556,77.81203234676248,67.64697548094426,-1.4622474613252123,-2.699564875723027,-4.656924045000679,-5.020095738975087,8.26047980092503,0.48000335693359375,1.2036360357961797,2.3715015411376967,-0.32038388762960324,5.063386969904997,1.0255588267540503,3.717444255521343,-2.3788177836390645,83.11123318142361,11.037560075962205,1.3459427143836482,11,-1.0600013732910156,-2.380002975463867,-5.615001678466797,-5.615001678466797,-9.25,3,-0.1503995302119473,2.500037087664682,63.83000183105469,-1.573767416264352,63.56000137329102,-1.654547472239395,62.459999084472656,-0.1503995302119473
7175,2021-11-05,63.09000015258789,63.13999938964844,62.22999954223633,62.79999923706055,4068500.0,-0.011593320652338868,3.6666731875268987,7.249856952126645,80.15872775592231,69.38115797292164,-0.5793758158576097,-1.8595833501379815,-3.8580905632317553,-4.248820159863513,8.470981311710073,1.6000022888183594,1.3564564739571239,1.5074998855590849,-1.2475526682177929,4.2625524393359555,0.129973608670646,2.8850261624475237,-1.3077583007254248,48.14819393498413,-30.549295437127036,1.3775262768884364,11,-0.18000030517578125,-1.6400012969970703,-4.637499809265137,-4.875,-8.59000015258789,4,-0.1217308652179605,1.6666807951511042,63.83000183105469,2.500037087664682,63.83000183105469,-1.573767416264352,63.56000137329102,-0.1217308652179605
7176,2021-11-08,62.9900016784668,63.86999893188477,62.97000122070313,63.65999984741211,4557000.0,-0.0015850130587928835,-1.5352080893178102,-2.310331219910026,75.54350793173627,70.29254563713033,-0.3219806004982999,-1.6728720513410735,-3.6950184512773063,-4.116853721679277,8.729001329082706,0.8999977111816406,1.4180762842248669,1.2980012893676758,-1.4998528151569417,4.095855393892286,-0.10092576289463295,2.6969283416299845,-0.9164289586911067,38.38395514839753,-39.948673313642814,1.3989270522623052,11,-0.0800018310546875,-1.3200016021728516,-4.280001640319824,-4.775001525878906,-7.270000457763665,0,-0.13065570944010674,3.6666731875268987,63.09000015258789,1.6666807951511042,63.83000183105469,2.500037087664682,63.83000183105469,-0.13065570944010674
7177,2021-11-09,62.70000076293945,62.9900016784668,62.58000183105469,62.93999862670898,3618200.0,-0.0046039197936151854,1.4117356670032537,0.3582067457696494,69.34579705804762,71.31486349359615,0.041346374624382065,-1.2558768180579634,-3.3433685189352502,-3.796565988463719,9.277423928978855,0.4099998474121094,1.4574472437042942,0.886500358581543,-1.8619605285432925,3.6349612457063785,-0.4877300849808748,2.2607308021439607,-0.470001220703125,25.543542485150674,-49.08328595124525,1.3742304435624195,11,0.3849983215332031,-1.0300006866455078,-3.9900007247924805,-4.4850006103515625,-5.6100006103515625,1,-0.12073364597626413,-1.5352080893178102,62.9900016784668,3.6666731875268987,63.09000015258789,1.6666807951511042,63.83000183105469,-0.12073364597626413
7178,2021-11-10,63.13999938964844,63.45000076293945,62.97000122070313,63.27000045776367,2519100.0,0.007017521871691246,-1.0425625167401518,0.5416759385828434,68.46153168988249,72.12634688048652,-0.2054905876429629,-1.5642125170279826,-3.70469566417448,-4.20245375923907,10.089294128810147,0.75,1.4775193035424365,1.1919990539550795,-1.5387359765914255,3.9227340845015846,-0.1733684613181694,2.5573665692283285,-0.6723999023437486,51.7044740275785,-19.07010135698897,1.3653675152732507,11,-0.05500030517578125,-1.4699993133544922,-4.429999351501465,-4.924999237060547,-7.119998931884766,2,-0.1295533795414775,1.4117356670032537,62.70000076293945,-1.5352080893178102,62.9900016784668,3.6666731875268987,63.09000015258789,-0.1295533795414775
7179,2021-11-11,62.91999816894531,63.290000915527344,62.849998474121094,63.040000915527344,2452000.0,-0.003484339924450408,-2.3846063558202997,0.9230904662695502,61.64945988588939,72.18093107494104,0.14410495148632663,-1.1470555061655503,-3.4211421238727056,-3.942568444685051,11.029236194278075,0.44000244140625,1.4283745617402346,0.8094978332519531,-1.730609976297771,3.349605642801677,-0.4605560715229089,2.079551738026815,-0.339996337890625,42.07310265261103,-25.089224817154772,1.2700539047748622,11,0.21000099182128906,-1.2499980926513672,-4.20999813079834,-4.704998016357422,-6.35999679565429,3,-0.1414494273709993,-1.0425625167401518,63.13999938964844,1.4117356670032537,62.70000076293945,-1.5352080893178102,62.9900016784668,-0.1414494273709993
7180,2021-11-12,58.79999923706055,60.52999877929688,58.47000122070313,60.34000015258789,14155800.0,-0.06547995950066998,1.1458328366274706,12.833047237586623,33.40780875189883,68.50226270441051,4.138034807807429,3.0157235664621993,0.6877977342977175,0.19232485362902452,12.130346972860853,4.44999694824218,1.3773304770737838,-3.2395009994506836,-6.065407908866021,-0.4135940900353532,-4.652454454158352,-1.8265475447430148,5.409999847412109,6.111076967201229,-55.92625711436604,1.4129534547076663,11,2.5400009155273438,2.5400009155273438,-0.25499916076660156,-0.5849990844726562,-1.8600006103515696,4,-0.07176866429865658,-2.3846063558202997,62.91999816894531,-1.0425625167401518,63.13999938964844,1.4117356670032537,62.70000076293945,-0.07176866429865658
7181,2021-11-15,59.77999877929688,60.36999893188477,59.18999862670898,59.91999816894531,7955700.0,0.016666659097822834,1.2692293584711845,0.09090864053187286,36.86440729334668,64.75430549177271,3.05965382433579,2.1864142359822623,-0.26760044956850493,-0.7739559856089144,12.656224239023972,1.5699996948242259,1.3020082060265494,-2.284001350402825,-5.016492300432596,0.4484895996269458,-3.6502468254177103,-0.9177558753879396,4.3152003479003795,26.305174277294853,-30.16484718285149,1.366245475014884,11,1.4900016784667898,1.5600013732910085,-1.1174983978271555,-1.5649986267089915,-1.6999969482421946,0,-0.08832383551545775,1.1458328366274706,58.79999923706055,-2.3846063558202997,62.91999816894531,-1.0425625167401518,63.13999938964844,-0.08832383551545775
7182,2021-11-16,57.63000106811523,58.209999084472656,56.93999862670898,57.599998474121094,7974500.0,-0.03596516820147955,1.1344570140823518,-0.21430517711167674,31.35135153711701,59.399402694511444,4.783004746579714,4.359899264667455,1.8967074494417204,1.3625481185641561,14.009603479461857,2.840000152587905,1.149436311781571,-4.306999206542976,-7.59065673882241,-1.0233416742635484,-5.948827972682693,-2.6651704404032586,6.352694100952149,10.599112365357627,-43.768439988481134,1.6418287661397142,11,2.8349990844726634,2.944997787475593,1.4949989318847727,0.6049995422363352,0.00999832153321023,1,-0.03314245726205334,1.2692293584711845,59.77999877929688,1.1458328366274706,58.79999923706055,-2.3846063558202997,62.91999816894531,-0.03314245726205334
7183,2021-11-17,57.72999954223633,58.34000015258789,57.59000015258789,58.0,5216700.0,0.0017351808479564301,-1.727276510448817,-8.999237126511986,29.313545503186333,54.0106819341141,4.164685876734147,4.249367595033249,1.8550302452410605,1.2380041673484357,15.608449674844247,0.75,0.9374625520426747,-4.062000656127928,-7.8117105408591385,-0.3122907713967109,-5.936855598493537,-2.1871457137623196,5.970987765136712,12.440954815377827,-39.97134615773633,1.8748549423656073,11,2.674999237060547,2.844999313354492,1.3950004577636719,0.5050010681152344,0.3300018310546946,2,-0.011086079936311166,1.1344570140823518,57.63000106811523,1.2692293584711845,59.77999877929688,1.1458328366274706,58.79999923706055,-0.011086079936311166
7184,2021-11-18,56.709999084472656,57.08000183105469,56.08000183105469,56.88999938964844,7955800.0,-0.017668464677839113,2.571395485075135,0.6666666666666666,25.581380066509254,47.94653219084598,4.546628441879179,5.1797335768512625,2.9478474758398505,2.22552230847905,17.2460243578999,1.6499977111816406,0.5319829384272339,-4.856501007080077,-9.239940814043777,-0.4730612001163692,-7.0482209105619305,-2.664781103598223,6.720548675673818,14.157251358718925,-34.7083940921916,2.1917199034818533,11,3.2650012969970703,3.4350013732910156,2.4150009155273438,1.5250015258789062,1.6100006103515625,3,-0.012167142265003261,-1.727276510448817,57.72999954223633,1.1344570140823518,57.63000106811523,1.2692293584711845,59.77999877929688,-0.012167142265003261
7185,2021-11-19,56.65999984741211,57.47000122070313,56.56000137329102,57.31000137329102,4800700.0,-0.0008816652771598266,-1.1411799553006794,3.6111134658585566,24.956821111421192,42.325789210810974,4.010343607850878,5.086487210266839,3.0725510356054997,2.246889501039391,18.331003342281083,0.9099998474121094,-0.0038990095543454117,-4.650000190734865,-9.548486166293614,0.24848578482389172,-7.099243178514243,-2.2007572029554865,6.329515156988855,13.519776417685602,-31.565398153326473,2.449242987779377,11,3.105001449584961,3.4850006103515625,2.6000003814697266,1.5750007629394531,1.9900016784667898,4,-0.0017648865935472324,2.571395485075135,56.709999084472656,-1.727276510448817,57.72999954223633,1.1344570140823518,57.63000106811523,-0.0017648865935472324
7186,2021-11-22,56.54999923706055,56.86000061035156,56.25,56.61999893188477,5073500.0,-0.0019414156485668688,1.2181717297822168,0.10769158538447166,16.902716901095957,36.498780304483006,3.476335478314944,5.043974256634918,3.2671893449977887,2.3207812119972715,19.7856738290529,0.6100006103515625,-0.5589885244664856,-4.499000740051272,-9.831337438340512,0.8333359582379742,-7.165169089195892,-1.8328323909066526,6.0249449769396435,20.796360843622615,-19.657748900513234,2.6661683491446224,11,3.2150020599365234,3.595001220703125,2.710000991821289,1.6850013732910156,1.9200019836425852,0,0.006896541024050906,-1.1411799553006794,56.65999984741211,2.571395485075135,56.709999084472656,-1.727276510448817,57.72999954223633,0.006896541024050906
7187,2021-11-23,56.72999954223633,56.93999862670898,56.22999954223633,56.349998474121094,5827200.0,0.003183029312188168,-1.2903235730238682,-5.428610354222882,16.190453008180626,30.69088267318281,2.6378294435416265,4.6677564880759945,3.175663404141453,2.097687891665288,21.03659064477878,0.7099990844726491,-1.1170187059800298,-4.0425004959106445,-9.675464062835573,1.590463071014284,-6.858982279373109,-1.2260187124481803,5.455248128787133,28.76098203208737,-6.0371539919874735,2.8164817834624643,11,2.9550018310546875,3.4150009155273438,2.5050010681152344,1.5050010681152344,1.5200004577636719,1,0.023796973377608888,1.2181717297822168,56.54999923706055,-1.1411799553006794,56.65999984741211,2.571395485075135,56.709999084472656,0.023796973377608888
7188,2021-11-24,56.34000015258789,56.52999877929688,56.1500015258789,56.29999923706055,3166000.0,-0.00687465878363136,-1.2353020375190638,0.10526527129448376,15.610630294033157,25.575457162976562,2.1923606556660644,4.880312000339821,3.6356328454117914,2.4560997025488334,22.14317141040154,0.579998016357429,-1.667136616633826,-4.160999870300294,-10.106305423557856,1.7843056829572603,-7.133652646929072,-1.188347093671517,5.4789327680374456,18.70492343158232,-9.569587465236296,2.972652776628778,11,1.9650001525878906,3.8050003051757812,2.895000457763672,1.8950004577636719,1.970001220703132,2,0.02307417879907181,-1.2903235730238682,56.72999954223633,1.2181717297822168,56.54999923706055,-1.1411799553006794,56.65999984741211,0.02307417879907181
7189,2021-11-26,56.58000183105469,57.08000183105469,56.06999969482422,57.0,5813800.0,0.0042598806854239335,2.482754991976007,-10.49971390425329,18.671794542300475,23.938122250798965,1.0710907579033133,4.425364765430778,3.4649970755517217,2.1878208120161844,23.03320425663341,1.0100021362304688,-2.19504186785403,-3.640498352050784,-9.776578592586077,2.4955818884845087,-6.7085384723184305,-0.5724582317831377,4.894595224196408,36.42868431234689,10.227374079798846,3.068040120267648,11,1.6399974822998047,3.55999755859375,2.654998779296875,1.654998779296875,0.6899986267089844,4,0.026157643943800934,-1.2353020375190638,56.34000015258789,-1.2903235730238682,56.72999954223633,1.2181717297822168,56.54999923706055,0.026157643943800934
7190,2021-11-29,55.52999877929688,56.22000122070313,55.52000045776367,55.7400016784668,6215200.0,-0.018557847610063072,-5.086975270761179,0.5000090826521175,17.10757143390576,21.74291826641664,1.7974895059521856,5.2026107917957845,4.607122427966935,3.2111374337050336,24.085325311634108,1.0600013732910156,-2.8297266793927776,-4.348001289367666,-10.736078443283269,2.04007586454793,-7.542039866325467,-1.1539627124098644,5.512230487120064,0.6409174827915398,-23.027154698681915,3.1940385769577984,11,1.4000015258788991,4.335000991821282,3.7050018310546804,2.7050018310546804,1.3500022888183452,0,0.05024312942300169,2.482754991976007,56.58000183105469,-1.2353020375190638,56.34000015258789,-1.2903235730238682,56.72999954223633,0.05024312942300169
7191,2021-11-30,54.83000183105469,55.75,54.709999084472656,55.29999923706055,6987800.0,-0.012605743987575413,-1.9295680813225662,2.2380519881565126,16.51063197054995,20.093949425686965,1.9237959059712608,5.588188035633905,5.298227569688464,3.8741986889818136,25.09170555253607,1.0400009155273438,-3.482437121066617,-4.666498374938968,-11.311488424049827,1.9784916741718988,-7.988993399494397,-1.344003350383538,5.660004554496929,5.063401160825519,-17.60869677930522,3.3224950245554323,11,1.694997787475586,4.629997253417969,4.7649993896484375,3.7649993896484375,1.839996337890625,1,0.06966988085454773,-5.086975270761179,55.52999877929688,2.482754991976007,56.58000183105469,-1.2353020375190638,56.34000015258789,0.06966988085454773
7192,2021-12-01,54.88000106811523,55.7400016784668,54.86000061035156,55.4000015258789,4902200.0,0.0009118955934854789,-2.142853250318538,1.1063900590063875,13.644363329869023,18.352929184207266,1.61222941670011,5.116909474294793,5.219424267095668,3.7732881212964386,25.263416856776615,0.9099998474121094,-3.6169496940519963,-4.182499122619639,-10.84383126162556,2.4788330163862895,-7.5131651921225995,-0.8518330531166782,4.916404441306916,7.173071165750519,-11.33808071427889,3.3306660695029633,12,1.2099990844726634,4.579998016357429,4.952500343322761,3.7150001525878977,2.599998474121101,2,0.0654154534022715,-1.9295680813225662,54.83000183105469,-5.086975270761179,55.52999877929688,2.482754991976007,56.58000183105469,0.0654154534022715
7193,2021-12-02,54.790000915527344,55.41999816894531,54.68000030517578,55.040000915527344,5358300.0,-0.0016399444394357143,-2.148918901370041,0.4807688075413564,13.802313684407949,17.044144030640453,1.3872139419150002,4.737842126157261,5.291553436633265,3.8095803387739124,25.47196708198205,0.7399978637695312,-3.8865285597745256,-3.8204992294311495,-10.345148688904644,2.7041502300423446,-7.0828239591678965,-0.5581744996944025,4.396035822900863,4.583355850629266,-10.495143252135323,3.262324729736747,12,1.2849998474121094,4.654998779296875,5.444998741149902,3.9499988555908203,3.0900001525878835,3,0.06315019212733941,-2.142853250318538,54.88000106811523,-1.9295680813225662,54.83000183105469,-5.086975270761179,55.52999877929688,0.06315019212733941
7194,2021-12-03,54.22999954223633,54.65999984741211,53.63999938964844,54.540000915527344,5751100.0,-0.010220868113406278,2.709097718807871,1.2400054931640625,20.20859983169578,16.51656388844874,1.7415776904133509,4.787201683326444,5.802952108286732,4.32500555511578,25.843146247600878,1.1500015258789062,-3.9316873580477463,-3.900500488281253,-10.217563024898936,2.4165620483364236,-7.059031756590095,-0.741969219972411,4.325192095536536,22.86820673870223,6.380461789005416,3.1585312683088387,12,1.1300010681152344,4.694999694824219,6.175000190734863,4.680000305175774,3.8699989318847656,4,0.07523514411754761,-2.148918901370041,54.790000915527344,-2.142853250318538,54.88000106811523,-1.9295680813225662,54.83000183105469,0.07523514411754761
7195,2021-12-06,55.40999984741211,55.9000015258789,55.11000061035156,55.29999923706055,5214000.0,0.02175917970009844,-2.224507590502112,-0.35483910662646895,22.236343551585406,17.109189071836457,0.40858521305327145,3.164584060064435,4.559011768771612,3.1521848960587278,27.084632132959314,1.670001983642571,-3.950643645601893,-2.3365001678466797,-8.308459825691415,3.6354594899980555,-5.322479996769047,0.6494796610756879,2.358761030660844,78.31853029643233,60.46715908846748,2.985979828922367,12,-0.049999237060546875,3.5149993896484375,5.080000877380371,3.585000991821289,2.9900016784667898,0,0.03356795913144972,2.709097718807871,54.22999954223633,-2.148918901370041,54.790000915527344,-2.142853250318538,54.88000106811523,0.03356795913144972
7196,2021-12-07,54.7599983215332,54.790000915527344,53.63000106811523,54.1500015258789,6701100.0,-0.011730762094728009,2.462675859870094,5.545394645581976,27.4725156270773,18.3627515850472,0.8693995701959736,3.337517083596964,5.1887496036410425,3.808373616124655,28.129388551711294,1.779998779296882,-3.842688292262636,-2.5750015258789034,-8.146426178754766,2.996423126996959,-5.3607138523168345,0.2107108005590277,2.3481607183918243,49.77960464956078,29.72984436020345,2.7857123264379324,12,0.5950031280517578,4.160001754760742,5.8250017166137695,4.235002517700195,3.3400001525878906,1,0.03871444140911118,-2.224507590502112,55.40999984741211,2.709097718807871,54.22999954223633,-2.148918901370041,54.790000915527344,0.03871444140911118
7197,2021-12-08,55.13000106811523,55.209999084472656,54.38000106811523,54.86000061035156,4014800.0,0.006756807120582575,2.8604873980891203,0.4426260263778153,30.421718932942866,20.008428100481613,0.277780814466702,2.49945923326451,4.837504175796752,3.4517222632996507,29.45900434548083,0.829998016357429,-3.7173080612979987,-1.8264987945556683,-6.866490652773926,3.2134930636625896,-4.346494723664797,0.6934971345534606,1.352089536884037,66.07928182876887,43.2053851070285,2.5199959291091303,12,0.22500038146973367,3.789999008178718,5.632499694824226,3.864999771118171,3.7199974060058665,2,0.02793392111361226,2.462675859870094,54.7599983215332,-2.224507590502112,55.40999984741211,2.709097718807871,54.22999954223633,0.02793392111361226
7198,2021-12-09,54.959999084472656,55.63000106811523,54.88000106811523,55.27999877929688,4824200.0,-0.0030836564547228607,-2.1250278157483895,-1.1851820455220343,34.88775978115916,21.810202015910352,0.258642629647575,2.134659772368451,4.958909509974305,3.617297433870874,30.434891106989614,0.75,-3.5142318029339776,-1.587500762939456,-5.769213806012523,2.594212280133611,-3.678357284475993,0.5033557585970811,1.0087154038874786,58.59020916972406,33.183858552761265,2.0908565215365336,12,-0.03499794006347656,3.8900012969970703,6.545001029968262,4.710000991821289,4.880001068115234,3,0.04585153747711068,2.8604873980891203,55.13000106811523,2.462675859870094,54.7599983215332,-2.224507590502112,55.40999984741211,0.04585153747711068
7199,2021-12-10,54.02000045776367,54.31999969482422,53.7400016784668,54.16999816894531,3961000.0,-0.01710332318718244,1.5777645911923028,0.46874329447105745,30.239548998243336,23.269310634170083,0.8910163381945466,2.5019837537071297,5.825813770880458,4.543685822573622,31.747073490282506,1.2199974060058594,-3.3444976542385803,-2.0824995040893555,-5.156360755731967,0.9913617475532561,-3.6194301299106613,-0.5455688782680497,1.6100006103515554,17.18058638775161,-9.327427092473819,1.5369306258213067,12,0.7450008392333913,4.790000915527344,8.089999198913574,5.649999618530273,5.459999084472656,4,0.07145502735361053,-2.1250278157483895,54.959999084472656,2.8604873980891203,55.13000106811523,2.462675859870094,54.7599983215332,0.07145502735361053
7200,2021-12-13,54.58000183105469,54.77000045776367,54.27999877929688,54.290000915527344,3688100.0,0.010366556248529779,-2.16124824649925,-1.933368937717759,36.18516828251619,25.455370224388556,0.20348502007964697,1.6966065809203954,5.209968693641841,3.970158681788817,32.68551998323882,0.75,-3.110761270183005,-1.3114982604980483,-4.178076581565499,1.5550800605694022,-2.7447874210317735,0.12179090003567694,1.0499992370605398,47.50003814697301,19.43222527285719,1.4332891605337255,12,0.1849994659423757,4.1699981689453125,7.529997825622559,5.089998245239258,5.589996337890625,0,0.06449242442244874,1.5777645911923028,54.02000045776367,-2.1250278157483895,54.959999084472656,2.8604873980891203,55.13000106811523,0.06449242442244874
7201,2021-12-14,54.5,54.88999938964844,54.349998474121094,54.52999877929688,3585700.0,-0.0014657718646167162,-2.272714662227771,-0.10344373997003319,34.13942888150302,27.732599730125667,0.2589887500863668,1.434299619958395,5.204321184457882,4.031721084877702,33.640148548578786,0.5400009155273438,-2.960695310520748,-1.127500152587892,-3.3964655853277463,1.1414652801519622,-2.2619828689578227,0.006982563782038653,0.7700010681152278,40.21156438968876,11.726164882207282,1.134482716369929,12,0.2650012969970632,4.25,7.679999351501465,5.170000076293945,4.599998474121094,1,0.07155966102530087,-2.16124824649925,54.58000183105469,1.5777645911923028,54.02000045776367,-2.1250278157483895,54.959999084472656,0.07155966102530087
7202,2021-12-15,55.72000122070313,55.75,54.63999938964844,54.93999862670898,4834700.0,0.02238534349914012,1.6428581159940236,-26.001144455742025,46.05599248709633,31.316341819313266,-0.926789648272937,0.06732077898519151,3.9320359383405545,2.8231801553085347,33.41256835330348,1.25,-2.6419057766456575,0.18800106048584553,-1.8777655845694028,2.253767705541094,-0.8448822620417786,1.2208843830134697,-2.090000152587905,98.50752217176057,65.94352254745209,1.0328833225276253,12,-0.9549999237060689,2.8199996948242116,6.569998741149895,3.949998855590813,1.25,2,0.042713517610865726,-2.272714662227771,54.5,-2.16124824649925,54.58000183105469,1.5777645911923028,54.02000045776367,0.042713517610865726
7203,2021-12-16,57.09000015258789,57.18999862670898,56.06000137329102,56.11999893188477,6855900.0,0.024587202115417872,-1.0733964218719387,1.243587172878539,52.83647271136436,34.94166102816533,-2.1637668375705843,-1.4262060264366596,2.525561603263057,1.4620263782442322,32.91374581122213,1.4699974060058452,-2.1956568672616044,1.5899999618530245,-0.34830064668835803,3.528300570394407,0.6208496575823332,2.5591502661237158,-3.4175991058349666,97.10149093980975,62.340176579781414,0.9691503042706922,12,-1.6800003051757884,1.4500007629394531,5.28749942779541,2.5799999237060547,0.7599983215332031,3,0.03082848689488782,1.6428581159940236,55.72000122070313,-2.272714662227771,54.5,-2.16124824649925,54.58000183105469,0.03082848689488782
7204,2021-12-17,56.02000045776367,57.0,55.959999084472656,56.56999969482422,6013300.0,-0.018742331265797274,-2.1044711535724248,-0.5670088091867275,52.71920840638478,38.328646012031925,-0.9087143423043642,-0.4327363768047121,3.5294590755072335,2.5451176397448876,31.837245919961525,1.1300010681152344,-1.7324123768991555,0.5545001983642592,-1.3165137109886231,2.4255141077171416,-0.38100675631218195,1.4900071530407004,-2.2068955078125043,59.79387524759488,19.860780425449043,0.9355069546764411,12,-0.6100006103515696,2.440000534057617,6.357499122619629,3.6499996185302734,1.0999984741211009,4,0.06818992616225183,-1.0733964218719387,57.09000015258789,1.6428581159940236,55.72000122070313,-2.272714662227771,54.5,0.06818992616225183
7205,2021-12-20,56.56000137329102,56.63999938964844,56.0,56.56000137329102,4098700.0,0.009639430758921375,7.0001907395934815,-0.0,59.77399775946061,41.917699582296734,-1.4174974928426067,-1.033606594236396,2.9205307554092954,2.0082285762783627,31.001119929595617,0.6399993896484375,-1.2341283886591725,1.099501037597662,-0.7585622110293855,2.9575642862247093,0.17046941328413823,2.0285326619111856,-2.611820676269545,77.8169993109372,32.09038258057858,0.9290316243135254,12,-1.095001220703132,0.519998550415032,5.839998245239251,3.1099987030029226,2.959999084472649,0,0.0516265576033772,-2.1044711535724248,56.02000045776367,-1.0733964218719387,57.09000015258789,1.6428581159940236,55.72000122070313,0.0516265576033772
7206,2021-12-21,56.93999862670898,57.20000076293945,56.5099983215332,56.66999816894531,7505200.0,0.006718480272127403,-1.338990721882779,100.0,61.22002057773918,45.33973309838521,-1.626819139619876,-1.4576209701122167,2.4684754042018753,1.6399712554918366,29.863179477907654,0.69000244140625,-0.8799089649976182,1.4599983215331989,-0.45356533006224,3.3735619731286377,0.5032164957354794,2.4167801473309183,-2.862145212499996,89.84367200177594,37.61931509962161,0.9567818257977181,12,-1.4699974060058523,0.06000137329102273,4.400001525878913,2.730001449584968,2.3600006103515696,1,0.05672637197292163,7.0001907395934815,56.56000137329102,-2.1044711535724248,56.02000045776367,-1.0733964218719387,57.09000015258789,0.05672637197292163
7207,2021-12-22,58.08000183105469,58.1500015258789,56.79999923706055,56.97999954223633,4095300.0,0.020021131574298412,1.1774200991204808,4.074075643905785,66.08014360846857,48.80555352364181,-2.5751643880263657,-2.6259326187674503,1.2852614158527302,0.5162208418359597,28.73236819829773,1.3500022888183523,-0.5775529498973313,2.532501411437991,0.3560928626059052,4.708909960270077,1.4442971370219482,3.620705685854034,-3.814819575921881,96.8036704662638,36.96046071873036,1.0882042744160432,12,-2.135000228881836,-2.095001220703125,3.2249984741210938,1.5899982452392578,0.12999725341796875,2,0.01756192511896626,-1.338990721882779,56.93999862670898,7.0001907395934815,56.56000137329102,-2.1044711535724248,56.02000045776367,0.01756192511896626
7208,2021-12-23,57.63999938964844,57.90999984741211,57.36000061035156,57.5,3473600.0,-0.0075757993721512484,-1.61905540417802,0.12727190758741708,66.86446974073297,52.87498916169622,-1.916573385500783,-2.1961411681326553,1.6702464580477852,0.9656117005904008,27.507464922825655,0.720001220703125,-0.3104173591976007,2.027499008178708,-0.3195295062712802,4.374527522628696,0.853984750953714,3.2010132654037022,-3.0640315928559403,76.71225718346783,11.688321008912155,1.1735142572249952,12,-1.4249992370605469,-1.654998779296875,2.880000114440918,2.030000686645508,0.04000091552734375,3,-0.011623840666896812,1.1774200991204808,58.08000183105469,-1.338990721882779,56.93999862670898,7.0001907395934815,56.56000137329102,-0.011623840666896812
7209,2021-12-27,58.06000137329102,58.06999969482422,57.52999877929688,57.61999893188477,2170800.0,0.007286641014746742,1.3478347403513262,3.1428882833787464,64.17111034046638,55.984538279246244,-1.9033974317492408,-2.6346606670811994,1.2241188574321953,0.563124216097556,26.723777538092484,0.5400009155273366,-0.0573615960058973,2.3735010147094826,-0.18570365796615107,4.932705687385116,1.0938986783716658,3.6531033510472994,-3.1981108781716117,95.81394936214824,31.130317916676475,1.2796023363378153,12,-1.8100013732910227,-2.1700000762939595,2.429997444152825,1.6099987030029226,0.9499969482421804,0,-0.0036169978333230324,-1.61905540417802,57.63999938964844,1.1774200991204808,58.08000183105469,-1.338990721882779,56.93999862670898,-0.0036169978333230324
7210,2021-12-28,58.31999969482422,58.4900016784668,58.06000137329102,58.06000137329102,2188700.0,0.0044780970613755855,-2.3077160086272666,0.5909019975031049,69.86605574815879,59.95416348665243,-1.7624236169921943,-2.819478126595243,0.922746513524416,0.3047662426939155,25.74721307379701,0.43000030517577414,0.18285086971859243,2.4939992904663058,-0.3206945378232149,5.308693118755826,1.0866523763215454,3.901346204611066,-3.1950603172440495,91.414055786963,23.818837041781393,1.4073469141447612,12,-1.7549991607666016,-2.259998321533203,1.7400007247924805,1.3500003814697266,-0.9899978637695312,1,-0.02057614487686532,1.3478347403513262,58.06000137329102,-1.61905540417802,57.63999938964844,1.1774200991204808,58.08000183105469,-0.02057614487686532
7211,2021-12-29,58.6500015258789,58.68999862670898,58.31000137329102,58.459999084472656,2716500.0,0.005658467640286435,1.8148294667835068,0.7307833384685285,69.73092300606376,62.58471132209326,-1.6112841686941266,-3.002564623976795,0.584333543950251,0.009795659929977774,24.417713812968525,0.37999725341795454,0.58604779281589,2.633001136779775,-0.4065705328789022,5.672572806438453,1.11321530195044,4.15278697160911,-3.1885559182100636,97.8837505954159,28.853509253442283,1.5197858348293374,12,-1.3250026702880788,-2.490001678466797,1.304999351501472,1.0199985504150462,-2.930000305175767,2,0.014833740993184685,-2.3077160086272666,58.31999969482422,1.3478347403513262,58.06000137329102,-1.61905540417802,57.63999938964844,0.014833740993184685
7212,2021-12-30,58.47000122070313,58.88000106811523,58.34000015258789,58.52999877929688,2183700.0,-0.003069058831930982,-2.3750089407050488,-0.3157725666559707,69.65285004194891,64.45319769215821,-1.1177129185116925,-2.677075461919415,0.7252883898553861,0.2254135047792758,23.06150142579059,0.5400009155273366,0.9363917501882995,2.273500823974615,-0.9042266414143043,5.451228289363534,0.6846370912801518,3.8623645566690783,-2.621129250749476,73.02633395154915,2.564976659519118,1.5888637326944604,12,-1.0500011444091868,-2.215000152587905,1.484999656677239,1.1999988555908132,-1.7900009155273509,3,0.014195279613976375,1.8148294667835068,58.6500015258789,-2.3077160086272666,58.31999969482422,1.3478347403513262,58.06000137329102,0.014195279613976375
7213,2021-12-31,58.25,58.70000076293945,58.209999084472656,58.38000106811523,1337100.0,-0.0037626341048413448,-3.666618226735209,2.1667726347913363,75.76123092363417,67.01342241629703,-0.7999888958354759,-2.30262588061332,0.8880531479260725,0.47931621983343575,21.513112220086477,0.4900016784667969,1.33802702387662,1.8804996490478487,-1.3510980137402626,5.11209731183596,0.2647008176537966,3.496298480441901,-1.9767699563037269,53.333333333333364,-22.881733772954327,1.615798831394055,12,-0.8099994659423828,-1.9949989318847727,1.6650009155273438,1.4200000762939453,-1.5999984741211009,4,-0.0006867109961775641,-2.3750089407050488,58.47000122070313,1.8148294667835068,58.6500015258789,-2.3077160086272666,58.31999969482422,-0.0006867109961775641
7214,2022-01-03,58.31000137329102,58.36999893188477,57.75,58.27000045776367,3321000.0,0.0010300664942664017,6.7501788183676235,-0.30769682208992155,74.18932846081883,68.61512582755905,-0.559868938793727,-2.151605353931494,0.7513120629651269,0.45071597869198143,19.30696256136935,0.6199989318847727,1.5799351009069937,1.7365009307861428,-1.441087402237109,4.9140892638093945,0.1477067642745169,3.3252950972977686,-1.6718233861760936,49.55759681051194,-29.03849090588892,1.5887941665116248,1,-0.615001678466804,-2.0550003051757955,0.9149990081787038,1.3599987030029226,-1.1100006103515696,0,-0.010804339792106599,-3.666618226735209,58.25,-2.3750089407050488,58.47000122070313,1.8148294667835068,58.6500015258789,-0.010804339792106599
7215,2022-01-04,57.27000045776367,57.70000076293945,57.06999969482422,57.15999984741211,4646600.0,-0.017835720991831838,-3.3448212359580123,2.74995231737506,65.97461007193358,69.14341354913621,0.6609417900823615,-1.0172690364304628,1.6825305535162158,1.5028172102260555,17.978327700399372,1.240001678466804,1.6381832300757821,0.6034999847412124,-2.5393940784879447,3.7463940479703695,-0.9679470468733626,2.1749470163557874,-0.3179672393087003,11.04975752453738,-69.41087411002428,1.5714470316145774,1,0.5699996948242188,-1.0149993896484446,1.909998893737793,2.3999996185302734,1.3299980163574219,1,0.030382361617977915,6.7501788183676235,58.31000137329102,-3.666618226735209,58.25,-2.3750089407050488,58.47000122070313,0.030382361617977915
7216,2022-01-05,56.88000106811523,57.72999954223633,56.849998474121094,57.2400016784668,4804400.0,-0.006809837376133165,-3.190423425550853,-3.2727146622278354,57.39795086733179,68.17872546678768,1.1639358014574768,-0.4851761223860578,1.957617606435214,1.886485434248172,16.01270426610877,0.8800010681152344,1.7782970407905054,0.10750045776366335,-2.904950237475795,3.1199511530031216,-1.3987248898560622,1.613725805383389,2.0,1.4779584066984806,-73.53147072665745,1.5062253476197291,1,0.9849987030029368,-0.625,1.5174989700317454,2.789999008178718,1.1599998474121165,2,0.00791140566964077,-3.3448212359580123,57.27000045776367,6.7501788183676235,58.31000137329102,-3.666618226735209,58.25,0.00791140566964077
7217,2022-01-06,56.66999816894531,57.040000915527344,56.11000061035156,56.81000137329102,6196400.0,-0.003692034022967583,2.099989191732311,0.38889713050482283,46.856278106931256,65.95559306303194,1.2883833395314923,-0.1622011194367019,2.0321021609164376,2.0845605984697926,14.486151526139924,0.9300003051757812,1.8071856623196396,-0.17950229644775106,-3.092258401624136,2.7332538087286338,-1.6358803490359435,1.2768757561404414,2.16940284729003,21.621526085016193,-48.503444402039044,1.4563780525881913,1,0.8250026702880859,-0.41499710083008523,1.3225011825561523,2.7900009155273438,0.8700027465820312,3,-0.01676366647145533,-3.190423425550853,56.88000106811523,-3.3448212359580123,57.27000045776367,6.7501788183676235,58.31000137329102,-0.01676366647145533
7218,2022-01-07,57.47999954223633,57.54999923706055,56.52999877929688,56.6500015258789,4594800.0,0.014293301561016936,1.103099351499716,-5.92842156889433,61.37068559830015,65.64443475834682,0.5065705035368566,-0.8155437716151113,1.1089971474362628,1.2576402511104305,13.067120078580102,1.0200004577636648,1.8131259408161426,0.5044990539550795,-2.279269580986245,3.288267688896404,-0.8873852635155828,1.8963833714257419,1.250225457763662,60.61946678594619,-10.36567207428753,1.3918843174706634,1,0.015001296997070312,-1.2249984741211009,0.2950000762939453,1.9799995422363281,2.8199996948242188,4,-0.013917871319270025,2.099989191732311,56.66999816894531,-3.190423425550853,56.88000106811523,-3.3448212359580123,57.27000045776367,-0.013917871319270025
7219,2022-01-10,57.88000106811523,57.91999816894531,56.47000122070313,56.7599983215332,5669300.0,0.0069589688424576135,1.416667726307479,1.3494041244789048,60.50952821776276,64.6048205883028,0.08755850701772516,-0.9607970570593736,0.5846682141668325,0.8414369299346944,10.972794001795497,1.4499969482421804,1.6665940941666193,0.7115005493163977,-1.7228007227069995,3.145801821339795,-0.5056500866953044,1.9286511853280999,0.7454149562988235,97.7902124430952,26.526269477040458,1.2171506360116986,1,-0.38500022888182883,-1.625,-0.12000083923339133,1.5649986267089915,2.9599990844726634,0,-0.021250855555251635,1.103099351499716,57.47999954223633,2.099989191732311,56.66999816894531,-3.190423425550853,56.88000106811523,-0.021250855555251635
7220,2022-01-11,58.099998474121094,58.11000061035156,57.11999893188477,57.13999938964844,4439100.0,0.003800922632101633,1.0204046679278336,0.8571399377388492,59.4771009614636,63.46550702779167,-0.18654513625831726,-0.9523936620801976,0.23421114432089496,0.6103443061703118,9.126694942555039,0.9900016784667898,1.5462168920730903,0.7554981231689482,-1.3816668415293947,2.892663087867291,-0.31308435918022326,1.8240806055181196,0.42480093373045946,99.49989318847656,29.322678229141303,1.06858248234917,1,-0.6049976348876953,-1.8449974060058665,-0.9574985504150391,0.8250007629394531,2.890003204345703,1,-0.015490494575185143,1.416667726307479,57.88000106811523,1.103099351499716,57.47999954223633,2.099989191732311,56.66999816894531,-0.015490494575185143
7221,2022-01-12,58.4000015258789,58.459999084472656,58.040000915527344,58.09000015258789,3534500.0,0.00516356384917005,-1.0487723183133448,0.32291840513712317,53.03029208365718,61.618556143537035,-0.5875245226746131,-0.9963192950985587,-0.19803427500148274,0.29768445699606616,7.381460630197342,0.4199981689453125,1.445597393341096,0.8605010986328026,-0.8537059022370954,2.5747080995027005,0.003397598197850016,1.717604599067755,-2.2900009155273366,97.44691074251884,29.37214893154075,0.8571035004349499,1,-0.9950008392333913,-2.145000457763672,-1.2575016021728445,0.5249977111816477,1.4599990844726634,2,0.0034246051886415163,1.0204046679278336,58.099998474121094,1.416667726307479,57.88000106811523,1.103099351499716,57.47999954223633,0.0034246051886415163
7222,2022-01-13,58.099998474121094,58.68999862670898,58.06000137329102,58.68000030517578,3464400.0,-0.0051370384232758415,1.0999961852930353,-1.870965360241229,54.47468651293135,59.25338454234783,-0.38613172176060573,-0.5363706477208936,-0.07194799062287416,0.5925783341022779,6.299742849597951,0.6299972534179545,1.255225905254342,0.44149818420410014,-1.0578534757037943,1.9408498441119946,-0.3081776457498435,1.1911740141580438,-1.9429978942871102,73.42338549622926,6.175129069659263,0.7496758299539455,1,-0.6999988555908203,-1.7899971008300781,-0.9624977111816406,0.8200016021728516,2.710002899169929,3,-0.001032660243880601,-1.0487723183133448,58.4000015258789,1.0204046679278336,58.099998474121094,1.416667726307479,57.88000106811523,-0.001032660243880601
7223,2022-01-14,58.849998474121094,58.9900016784668,58.16999816894531,58.20000076293945,5013800.0,0.012908778308041935,-1.309859608968263,-1.1206821709505144,57.22116336141693,57.36803286463651,-1.1645347836981301,-1.2097815154500466,-0.9994397329219709,-0.1537507143364394,6.268529885664536,0.8900032043457031,1.050138129757137,1.1034982681274386,-0.4605625035115182,2.6675590397663953,0.32146788230796375,1.8855286539469134,-2.591677972412107,94.44431829707099,29.536724142097228,0.7820303858194771,1,-1.299997329711914,-2.484996795654297,-1.7124977111816406,0.07000160217285156,1.69000244140625,4,-0.022259942099570496,1.0999961852930353,58.099998474121094,-1.0487723183133448,58.4000015258789,1.0204046679278336,58.099998474121094,-0.022259942099570496
7224,2022-01-18,59.84000015258789,59.97999954223633,58.9900016784668,59.34000015258789,5901500.0,0.01682245886382039,1.5384600336476388,0.7692334779010875,62.2580365311694,56.95508024899605,-2.1396942090313686,-2.001545067046152,-2.1590887429196357,-1.1352454124036626,6.439002965700229,1.1300010681152344,0.8740992504754033,1.9024999618530245,0.29382743131679945,3.5111724923892496,1.098163696584912,2.706836227121137,-3.417778780273437,95.1049174905166,32.164287796247415,0.8043362652681117,1,-1.7950000762939453,-2.979999542236328,-2.9524993896484375,-0.9200000762939453,-1.7099990844726634,1,0.007687150456211489,-1.309859608968263,58.849998474121094,1.0999961852930353,58.099998474121094,-1.0487723183133448,58.4000015258789,0.007687150456211489
7225,2022-01-19,59.47999954223633,59.849998474121094,59.41999816894531,59.599998474121094,3563900.0,-0.006016052965133412,-2.583310816180561,-0.23999786376953125,56.66128446613659,56.87322842664102,-1.6016705142439989,-1.4878520107113218,-1.9525603473948294,-0.7716188738271654,6.618688622809504,0.43000030517578125,0.6542425180580054,1.3964994430541964,-0.2157994398341927,3.0087983259425854,0.5903500016100054,2.2026488844983874,-2.773155916328122,74.22678587931783,15.057417978958654,0.8061494414441941,1,-1.4349994659423828,-2.3500003814697266,-2.692498207092285,-0.5599994659423828,1.1000022888183594,2,0.022864838951214717,1.5384600336476388,59.84000015258789,-1.309859608968263,58.849998474121094,1.0999961852930353,58.099998474121094,0.022864838951214717
7226,2022-01-20,60.16999816894531,60.61999893188477,59.84000015258789,60.20000076293945,6172000.0,0.011600514996961575,-1.260870526705719,0.25002384207012746,62.611228771590575,58.62377850049205,-1.984607467854559,-2.0274060904448703,-2.787953866292341,-1.4518667673395953,7.391789530520759,1.1399993896484446,0.47127120725759397,1.9249980926513643,0.15555600143432002,3.6944401838684087,1.0402770470428422,2.8097191382598865,-3.2013020697308576,82.42182843382658,23.972331488621833,0.8847210456085232,1,-1.62499809265136,-2.684999465942383,-3.4124975204467773,-1.2499980926513672,0.7100028991699148,3,0.013628112588919716,-2.583310816180561,59.47999954223633,1.5384600336476388,59.84000015258789,-1.309859608968263,58.849998474121094,0.013628112588919716
7227,2022-01-21,59.099998474121094,60.27000045776367,59.02000045776367,59.84000015258789,5894000.0,-0.017782943782379323,-1.7777848420499387,24.664589955499046,55.599454383527764,57.98253058773957,-0.5963784667865326,-0.9244708404435187,-1.8694312546743532,-0.37791999369232343,7.901877685845083,1.25,0.3999351005359486,0.8039985656738295,-1.0038016925098034,2.6117988238574625,-0.09990156341798695,1.707898694765646,-1.7661720916396035,37.95918430898716,-20.264305722102,0.9039001290918164,1,-0.5549983978271413,-1.4699993133544922,-2.3424978256225586,-0.17999839782714844,2.240001678466797,4,0.012859596545730323,-1.260870526705719,60.16999816894531,-2.583310816180561,59.47999954223633,1.5384600336476388,59.84000015258789,0.012859596545730323
7228,2022-01-24,56.97000122070313,57.77000045776367,55.5,57.72999954223633,10423700.0,-0.036040563594103125,4.4047620128882246,1.0270224293380388,43.064186773120056,56.0441593161126,1.6245013370951966,1.2150546832136087,0.06703039102966102,1.7489477682690335,8.47243567519049,3.5999984741210938,0.41188268801194283,-1.2924987792968707,-3.1747798358867954,0.5897822772930539,-2.2336393075918366,-0.3513582510019049,3.6499977111816406,28.710967331432542,-29.344286090689558,0.9411405282949633,1,1.0899982452392507,1.0899982452392507,-0.3175001144409251,1.9499988555908132,5.029998779296868,0,0.06740389802190183,-1.7777848420499387,59.099998474121094,-1.260870526705719,60.16999816894531,-2.583310816180561,59.47999954223633,0.06740389802190183
7229,2022-01-25,57.849998474121094,58.13000106811523,56.43999862670898,56.5,6155800.0,0.015446677805198483,-1.299321140152358,-1.7763177047518348,53.052619912952665,55.33032808850027,0.8267413384575804,0.3357309661444958,-0.9931747281188734,0.8638808088576724,8.872036070109765,1.69000244140625,0.570184325545867,-0.40200138092041016,-2.2913683670959415,1.4873656052551212,-1.3466848740081758,0.5426821121673555,2.66760047912598,45.89841727283355,-17.354910755948275,0.9446834930877651,1,0.21000099182128906,0.21000099182128906,-0.8749980926513672,1.0700016021728516,2.220001220703125,1,0.0464996112767333,4.4047620128882246,56.97000122070313,-1.7777848420499387,59.099998474121094,-1.260870526705719,60.16999816894531,0.0464996112767333
7230,2022-01-26,57.11999893188477,58.22999954223633,56.81000137329102,57.70000076293945,4483300.0,-0.012618834252223543,-1.3666696336609905,-0.429631471570578,51.21950084861481,55.12912906238446,1.568000932218581,1.023705887000979,-0.3227610053915484,1.5706228623846172,8.9844453386704,1.4199981689453054,0.5436020513285769,-1.072000885009757,-3.0273397658772083,0.8833379958576941,-2.049670325443479,-0.09433144457603504,3.297248042297362,31.640610739120195,-37.798202088380194,0.9776694404337254,1,0.9400005340576101,0.9400005340576101,-0.1849985122680735,1.8000011444091726,0.3500022888183594,2,0.01768211055877078,-1.299321140152358,57.849998474121094,4.4047620128882246,56.97000122070313,-1.7777848420499387,59.099998474121094,0.01768211055877078
7231,2022-01-27,59.52000045776367,60.16999816894531,57.93000030517578,58.02000045776367,10104700.0,0.04201683422194891,-1.6666636391297043,-2.5861987319460473,61.84539349243867,55.948096504551934,-0.7335632674662591,-1.3784494337817392,-2.7872818018016616,-0.8267813688028696,8.746666182498412,3.0499992370605398,0.5586539511243274,1.2845006942749038,-0.7508132419414864,3.319814630491294,0.26684372616670515,2.3021576623831024,0.7989015769348171,84.27673106866695,8.426273950178242,1.0176569681081968,1,-1.460000991821289,-1.460000991821289,-3.247500419616699,-0.6000003814697266,-3.020000457763672,3,0.017809162720743066,-1.3666696336609905,57.11999893188477,-1.299321140152358,57.849998474121094,4.4047620128882246,56.97000122070313,0.017809162720743066
7232,2022-01-28,59.29999923706055,59.34000015258789,58.54999923706055,58.849998474121094,5038700.0,-0.003696257039837225,1.9811209397064857,0.30000050862630206,57.95454242315923,56.02958306696775,-0.36368655199713373,-1.152149937032135,-2.566375076051628,-0.5984101971053093,8.366718151522473,0.970001220703125,0.5686072967155269,1.0229995727539034,-1.0655966191256425,3.1115957646334493,-0.021298523185869556,2.0672976686936764,0.9225247569439716,81.37046524621553,3.444951039142012,1.0442980959397743,1,-1.239999771118164,-1.239999771118164,-3.0649986267089844,-0.37999916076660156,-1.6100006103515696,4,0.026644213345406342,-1.6666636391297043,59.52000045776367,-1.3666696336609905,57.11999893188477,-1.299321140152358,57.849998474121094,0.026644213345406342
7233,2022-01-31,58.209999084472656,58.4000015258789,57.81000137329102,58.02000045776367,6690200.0,-0.018381115794461556,1.0701632278832593,0.42221845462637225,51.36025551236289,54.81871850932258,0.6995474350303397,-0.06882911065773101,-1.4913403887885224,0.514783213600829,8.012314543640514,1.4899978637695241,0.5857158354972682,-0.06500053405761719,-2.153782190664799,2.0237811225495648,-1.1093913623612082,0.9793902942459738,1.9599990844726562,47.453101206078664,-26.80467746470702,1.0443908283035919,1,-0.14999961853027344,-0.14999961853027344,-2.244997978210449,0.7100009918212891,2.220001220703125,0,0.05377084894938866,1.9811209397064857,59.29999923706055,-1.6666636391297043,59.52000045776367,-1.3666696336609905,57.11999893188477,0.05377084894938866
7234,2022-02-01,57.68000030517578,58.0,57.22000122070313,57.349998474121094,13729700.0,-0.009104943955208777,-1.64408007034608,1.7368642961832674,48.3119047969502,53.89100965719076,0.9956297168926653,0.43379233344119683,-0.9498915681347739,1.0775831530194324,8.170709461852145,0.9899978637695241,0.6063649408127247,-0.5634992599487276,-2.6689931180263926,1.5419945981289374,-1.6162461889875601,0.48924766909010486,2.396597900390624,25.892850047059174,-43.305963378509944,1.0527469290388336,2,0.37999916076660156,0.37999916076660156,-1.5799999237060547,1.239999771118164,3.220001220703118,1,0.07489597212149413,1.0701632278832593,58.209999084472656,1.9811209397064857,59.29999923706055,-1.6666636391297043,59.52000045776367,0.07489597212149413
7235,2022-02-02,59.0099983215332,59.1500015258789,57.5099983215332,57.68999862670898,9509100.0,0.02305821791471252,1.0499961853172957,3.9999768807509346,52.26427955874114,52.741348633540824,-0.4560027365353321,-0.8001918884492056,-2.251136903476194,-0.21106776989758913,8.589791086708226,1.640003204345696,0.5836251582098129,0.6794988632202177,-1.4002625623011156,2.759260288741551,-0.3603818495404454,1.7193795759808808,0.9750679199218766,60.67793059571399,-4.743304590767892,1.0398807127606662,2,-1.1249980926513672,-0.9499988555908203,-2.939997673034668,-0.08999824523925781,1.2900009155273438,2,0.017963080892076766,-1.64408007034608,57.68000030517578,1.0701632278832593,58.209999084472656,1.9811209397064857,59.29999923706055,0.017963080892076766
7236,2022-02-03,57.33000183105469,58.02000045776367,57.09000015258789,57.58000183105469,6987000.0,-0.028469692226130272,-1.547934324801689,-0.18939398318064807,47.40741711184339,51.83112227002034,0.8702957577731709,0.9647071339158657,-0.5577704289870695,1.505716612680061,8.787776023073373,1.9199981689453125,0.3913537645623393,-1.0229976654052706,-3.045638509581231,0.9996431787706896,-2.034318087493247,-0.011677243317294028,2.565363085571292,10.666741265190973,-51.522237750888145,1.0113204220879786,2,0.5049972534179688,0.7299976348876953,-1.017500877380371,1.5899982452392578,3.05999755859375,3,0.0024419917177223027,1.0499961853172957,59.0099983215332,-1.64408007034608,57.68000030517578,1.0701632278832593,58.209999084472656,0.0024419917177223027
7237,2022-02-04,55.72000122070313,56.65999984741211,55.6500015258789,56.29999923706055,10600200.0,-0.028083037832373536,-1.8055610009377474,2.319992065429659,40.03819555736861,51.494901023825726,2.1796348122772216,2.63498418588987,1.0413646420896967,3.143516518070477,8.730428664233672,1.6800003051757884,0.21024076556751226,-2.585498428344721,-4.80918302677474,-0.361813829914702,-3.697340727559734,-1.473656129129708,4.08745639759033,1.9999912806923703,-53.79110328951883,1.111842299215011,2,2.1899986267089773,2.3399982452392507,1.0224981307983327,3.199998855590813,5.649997711181641,4,0.013998542035333905,-1.547934324801689,57.33000183105469,1.0499961853172957,59.0099983215332,-1.64408007034608,57.68000030517578,0.013998542035333905
7238,2022-02-07,56.68000030517578,56.7599983215332,56.02000045776367,56.18999862670898,7816900.0,0.017228985345318915,1.2769245215472467,-0.844833369507333,39.92346271605175,50.03610577972562,1.3121607544911527,1.6990914682990592,0.09400403724811923,2.209357370739653,9.08908336631794,1.039997100830071,-0.07807993855004014,-1.5854993820190444,-3.8986867669591376,0.7276880029210488,-2.742093074489091,-0.42890568954899777,3.041308160751811,29.42853655133949,-20.5060405244635,1.1565936924700468,2,1.2299995422363281,1.3799991607666016,0.1575002670288086,2.239999771118164,5.279998779296875,0,0.01781930691769884,-1.8055610009377474,55.72000122070313,-1.547934324801689,57.33000183105469,1.0499961853172957,59.0099983215332,0.01781930691769884
7239,2022-02-08,56.6500015258789,56.68999862670898,56.11999893188477,56.54999923706055,7632300.0,-0.0005292656869330115,5.3334534279965276,0.20408560462742803,40.78175763008435,48.876356533222236,1.289660712358085,1.720424063170654,0.1288161306372686,2.262888942123169,9.777596086485271,0.5699996948242045,-0.2580865025651633,-1.5539981842041115,-3.973308681888419,0.8653123134801959,-2.763653433046265,-0.3443429353619578,2.9868807707301386,28.57142857142857,-17.534792078634894,1.2096552488421541,2,1.2599983215332102,1.4099979400634837,0.19749927520752664,2.269998550415046,7.019996643066413,1,0.06672548415678503,1.2769245215472467,56.68000030517578,-1.8055610009377474,55.72000122070313,-1.547934324801689,57.33000183105469,0.06672548415678503
7240,2022-02-09,57.20000076293945,57.5,56.86999893188477,56.9900016784668,5571100.0,0.009708724134972924,-1.799976264347411,2.099942780850807,40.23668698414703,46.47538914341205,0.8406013701477946,1.158962758840559,-0.3760295974974355,1.7564654138144746,10.321873442159097,0.8499984741211009,-0.13431071628499325,-0.9589990615844712,-3.4195830074568505,1.501584884287908,-2.1892910345206573,0.27129291135171485,2.3541438877374006,65.40084116526992,22.901499603773743,1.2302919729361883,2,0.2950000762939453,0.8599987030029297,-0.22500038146972656,1.7199993133544922,6.029998779296875,2,0.06468532716063735,5.3334534279965276,56.6500015258789,1.2769245215472467,56.68000030517578,-1.8055610009377474,55.72000122070313,0.06468532716063735
7241,2022-02-10,58.599998474121094,60.16999816894531,58.09000015258789,58.15999984741211,14540200.0,0.024475484134760972,-6.172431483198832,2.095240690281562,48.39124690638567,45.41280075265944,-0.7863117581188561,-0.23745804085099564,-1.6911082901063565,0.36168332366297307,10.966453889516911,2.9699974060058594,-0.15631216040469553,0.4309988021850586,-2.035327956576829,2.897325560946946,-0.8021645771958887,1.664162181566006,-3.0999984741210938,65.26546768054425,21.275105288828,1.2331633793809447,2,-0.6899986267089844,-0.5399990081787109,-1.5524978637695312,0.32000160217285156,4.880001068115234,3,0.029010252682689197,-1.799976264347411,57.20000076293945,5.3334534279965276,56.6500015258789,1.2769245215472467,56.68000030517578,0.029010252682689197
7242,2022-02-11,58.040000915527344,58.56000137329102,57.72000122070313,58.08000183105469,9038200.0,-0.009556272579786085,-1.4705875753122395,-0.09091145539824697,53.82963768804536,45.6871765499575,-0.47365026875689864,0.33498925879052166,-1.0525599587511678,0.9136337740675842,11.370957696940616,0.8799972534179616,-0.11164660232584822,-0.12599887847900249,-2.5928249241533194,2.3408271671953145,-1.3594119013161574,1.1074141443581524,-2.4466009521484366,48.67473667084292,2.637966419883064,1.233413022837158,2,-0.13000106811523438,0.019998550415039062,-0.9800004959106445,0.8799991607666016,5.619998931884766,4,0.040489290783115806,-6.172431483198832,58.599998474121094,-1.799976264347411,57.20000076293945,5.3334534279965276,56.6500015258789,0.040489290783115806
7243,2022-02-14,57.540000915527344,57.68000030517578,56.66999816894531,57.29999923706055,6534700.0,-0.008614748313455545,2.8846201811979606,-5.999904634751097,48.85946351669906,45.74801640770737,-0.08793103990488049,0.7713637133339546,-0.47529826508413464,1.4088246726949905,11.320709554566129,1.3700027465820312,-0.4288224250619379,-0.5604990005493136,-3.0204117818214513,1.8994137807228242,-1.7904553911853824,0.6694573900867553,-1.855068988037111,35.061783978833496,-10.53839869466946,1.2299563906360702,2,0.3699989318847656,0.5199985504150391,-0.6649999618530273,1.3799991607666016,6.779998779296875,0,0.06656235584667658,-1.4705875753122395,58.040000915527344,-6.172431483198832,58.599998474121094,-1.799976264347411,57.20000076293945,0.06656235584667658
7244,2022-02-15,60.29999923706055,60.45000076293945,59.4900016784668,59.59000015258789,8355900.0,0.047966601974599676,-1.109897296164326,2.9583088293729634,60.17926649320604,46.627459400425685,-2.723616238454511,-2.057916085212149,-3.1063172224741606,-1.3517979735072743,10.97539521897725,2.9099998474121094,-0.6179454980345795,2.176499366760254,-0.3593247167432949,4.712323450263803,0.908587325008483,3.4444114085120248,-4.525365984741214,96.03170838778692,46.655402486894985,1.2679120417517742,2,-2.249998092651367,-2.239999771118164,-3.4249982833862305,-1.3799991607666016,5.719997406005845,1,0.02752901937670127,2.8846201811979606,57.540000915527344,-1.4705875753122395,58.040000915527344,-6.172431483198832,58.599998474121094,0.02752901937670127
7245,2022-02-16,60.84000015258789,61.27000045776367,60.43999862670898,60.47000122070313,7561000.0,0.008955239176776875,-2.8604366455824395,0.5211259281546412,54.796515093296605,47.448470287253826,-3.3265553226252464,-2.625411259424787,-3.546445397691109,-1.9031808753244377,10.723808641298335,0.970001220703125,-0.6246262746824769,2.6485002517700167,-0.10415283427212074,5.401153337812154,1.2721737087489444,4.024826794791089,-4.878352199843754,90.65217192997878,43.80310621954345,1.3763265430210694,2,-2.3799991607666016,-2.4549999237060547,-3.964999198913574,-1.9200000762939453,4.289997100830078,2,0.04651541764069256,-1.109897296164326,60.29999923706055,2.8846201811979606,57.540000915527344,-1.4705875753122395,58.040000915527344,0.04651541764069256
7246,2022-02-17,60.9900016784668,61.2599983215332,60.43999862670898,61.02000045776367,7983100.0,0.0024655083087228302,2.21571971396945,-0.08107801593929614,56.17240330053824,49.2411600364949,-3.2439210800224387,-2.8573269776105548,-3.571817294963978,-2.0377812795482697,9.925411846280776,0.8199996948242259,-0.5337016936171324,2.7575016021728516,-0.13985678897922327,5.654859993324926,1.3088224065968177,4.206180797748885,-4.709852575421486,93.91307304395275,49.30618170910316,1.448679195576037,2,-2.345001220703125,-2.605001449584961,-4.1150007247924805,-2.0700016021728516,4.389995574951172,3,0.0367272963129035,-2.8604366455824395,60.84000015258789,-1.109897296164326,60.29999923706055,2.8846201811979606,57.540000915527344,0.0367272963129035
7247,2022-02-18,59.86000061035156,60.63000106811523,59.56000137329102,60.36999893188477,34981700.0,-0.01852764448298405,1.0776640778640723,17.000635808748964,56.00875075085421,51.02841426258406,-1.63705703371798,-1.7575811966423132,-2.3396758357717573,-0.8813894410902776,9.730589640374218,1.4300003051757741,-0.630834019285885,1.5895004272460938,-1.3749230519120132,4.553923906404201,0.1072886876670367,3.071712166825151,-3.280460426023147,69.34784465565326,24.064084147264694,1.4822117395790535,2,-1.1650009155273438,-1.4750003814697266,-3.0299997329711914,-0.9400005340576172,6.089996337890625,4,0.060474421900670094,2.21571971396945,60.9900016784668,-2.8604366455824395,60.84000015258789,-1.109897296164326,60.29999923706055,0.060474421900670094
7248,2022-02-22,60.81000137329102,61.90999984741211,60.54999923706055,61.79999923706055,9954400.0,0.015870376766671468,1.247936594008714,1.9411786705361875,61.06008219802204,53.28156143679936,-2.1675491420552717,-2.535125571676545,-3.1689106916324405,-1.8317802383847734,9.615959871434535,2.049999237060547,-0.48894458237644756,2.347501182556158,-0.7564036539911783,5.451406019103494,0.7955487642824934,3.8994536008298226,-3.9490335725564947,54.545483205861686,6.527634178998383,1.5519524182736681,2,-1.5200023651123118,-2.105001449584968,-3.955000877380378,-1.8900012969970774,6.3100013732910085,1,0.04686726541290409,1.0776640778640723,59.86000061035156,2.21571971396945,60.9900016784668,-2.8604366455824395,60.84000015258789,0.04686726541290409
7249,2022-02-23,60.540000915527344,61.68000030517578,60.43000030517578,61.68000030517578,8515000.0,-0.004440066628287664,1.1929836302552503,1.1515170197517055,55.84416909055991,55.01572611528968,-1.4390555938833103,-2.1642248289625527,-2.7484882227454506,-1.569971053338108,9.738595968559654,1.25,-0.0582904462341034,1.9430006027221651,-1.2799962085192789,5.165997413963609,0.33150219710144313,3.554499008342887,-3.27511055105861,41.70213525788976,-4.519555782582856,1.6114984056207207,2,-1.2500019073486328,-1.835000991821289,-3.5824995040893555,-1.6200008392333984,5.799995422363267,2,0.062438036374845574,1.247936594008714,60.81000137329102,1.0776640778640723,59.86000061035156,2.21571971396945,60.9900016784668,0.062438036374845574
7250,2022-02-24,58.13000106811523,58.2400016784668,57.04999923706055,57.7400016784668,9427000.0,-0.039808388023892416,2.901643444980864,-0.3421049109234187,52.89435410835011,55.51607135995239,1.2479760097694665,0.34290229866303434,-0.2310226770694328,0.8238078639648805,9.292507812797616,3.490001678466797,0.277453688912793,-0.5174993515014705,-3.674018590843076,2.639019887840135,-2.0957589711722733,1.0607602681693322,3.779998779296882,22.222257107423598,-27.319718581480483,1.5782596196708036,2,1.1599979400634837,0.5749988555908274,-0.6775007247924734,0.7199993133544993,8.679996490478523,3,0.13573018114528979,1.1929836302552503,60.540000915527344,1.247936594008714,60.81000137329102,1.0776640778640723,59.86000061035156,0.13573018114528979
7251,2022-02-25,60.58000183105469,60.65999984741211,59.22000122070313,59.31000137329102,6468100.0,0.04214692444386192,1.013989036052969,3.256416526468213,66.57572280205977,56.932303039287326,-0.9964076486021725,-2.132972705775103,-2.5402937162093764,-1.642063629901429,9.809721718194869,2.529998779296882,0.6851808128414518,1.8795013427734375,-1.3728432482031536,5.131845933750029,0.25332904728514194,3.505673638261733,1.2327980041503892,72.63378910849123,16.372594587485153,1.6261722954882938,2,-1.2900028228759766,-1.8750019073486328,-2.992502212524414,-1.7700004577636719,6.089996337890625,4,0.07510721830369516,2.901643444980864,58.13000106811523,1.1929836302552503,60.540000915527344,1.247936594008714,60.81000137329102,0.07510721830369516
7252,2022-02-28,60.88000106811523,61.02000045776367,60.11000061035156,60.81999969482422,7358900.0,0.004952116672052531,4.35293787656094,0.04724515879046574,65.00000681196119,58.725696738760895,-0.9512181449980588,-2.4332889718151662,-2.7325059731726995,-1.9459715687219798,10.402210698875546,0.9099998474121094,1.1033790514294566,2.1005004882812415,-1.2871021136549103,5.488103090217393,0.40669918731316557,3.7943017892493174,0.837542755126961,78.80661214109654,18.360147768766964,1.693801300968075,2,-1.4000015258788991,-2.1750011444091726,-2.8650016784667898,-2.1300010681152273,6.170001983642585,0,0.0739158361752974,1.013989036052969,60.58000183105469,2.901643444980864,58.13000106811523,1.1929836302552503,60.540000915527344,0.0739158361752974
7253,2022-03-01,61.34000015258789,62.63999938964844,60.9000015258789,62.22999954223633,8240600.0,0.007555832398195905,1.0350863103603747,-14.832983660755778,66.25086544478242,59.40031884449161,-0.9113380982177048,-2.7898080063359956,-3.1213164314348205,-2.4067651696608436,11.424573063446886,1.7599983215332102,1.3022353618739047,2.4039995193481474,-1.157557646617505,5.9655566853138,0.6232209363653212,4.184778102330974,-4.290000915527344,76.74420032960622,11.759072477814584,1.7807785829828247,3,-1.4950008392333984,-2.270000457763672,-3.252500534057617,-2.5900001525878906,7.729999542236328,1,0.07515482204412427,4.35293787656094,60.88000106811523,1.013989036052969,60.58000183105469,2.901643444980864,58.13000106811523,0.07515482204412427
7254,2022-03-02,62.0,62.4900016784668,61.4900016784668,61.90999984741211,7217300.0,0.010759697518264,-1.1505457498779703,-0.1011238363022271,66.50619048880864,60.701393888437394,-1.4581760000266613,-3.2776151298545386,-3.6664960757494356,-3.0718729517601417,12.130742277764886,1.1500015258789062,1.4841287365516962,2.84799938201904,-0.9113317538373806,6.607330517875461,0.9683338140908262,4.727664949947254,-4.838200759887698,88.55099513097241,22.642798319332,1.879665567928211,3,-2.155000686645508,-2.854999542236328,-3.940000534057617,-3.4599990844726562,9.010002136230469,2,0.08258068946100061,1.0350863103603747,61.34000015258789,4.35293787656094,60.88000106811523,1.013989036052969,60.58000183105469,0.08258068946100061
7255,2022-03-03,60.06999969482422,60.790000915527344,59.20000076293945,60.25,6421100.0,-0.031129037180254504,1.5238054870996844,-2.0,54.877243697649156,60.55748726589416,0.39237583221341765,-1.3324456265654305,-1.6591435026966508,-1.162087438148248,12.764632795976866,2.799999237060547,1.770106428967118,0.8649990081787138,-2.9157301836756133,4.645728200033041,-1.0253655877484533,2.755363604105881,-2.798636451721194,25.290676720911538,-39.01759468926538,1.890364595927165,3,-0.22500038146972656,-0.9249992370605469,-2.010000228881836,-1.529998779296875,11.069999694824219,3,0.10437817005027594,-1.1505457498779703,62.0,1.0350863103603747,61.34000015258789,4.35293787656094,60.88000106811523,0.10437817005027594
7256,2022-03-04,57.47000122070313,58.58000183105469,57.11999893188477,57.93000030517578,9284200.0,-0.04328281150873903,-1.5172384309805242,2.555546136565891,48.33430837378416,59.704771446219716,2.7273644305027958,1.3476750230349808,0.9773395445966955,1.3993384192343896,13.507211528432183,2.950000762939446,1.5789838370454845,-1.7419994354247947,-5.508603664898146,2.0246047940485568,-3.625301550161467,0.14130267931187745,5.169998168945305,6.340620648429383,-57.46891389269206,1.8833021147366744,3,2.37499809265136,1.6749992370605398,0.5899982452392507,0.989999771118157,13.159996032714837,4,0.16251950825652584,1.5238054870996844,60.06999969482422,-1.1505457498779703,62.0,1.0350863103603747,61.34000015258789,0.16251950825652584
7257,2022-03-07,56.5,57.47000122070313,56.38999938964844,57.209999084472656,9681300.0,-0.016878392206362003,-1.3225838207667282,1.5434793425439344,47.042090992020825,58.14721686777513,3.5432361675736814,2.5076779198790717,1.936554739048347,2.3331974859296096,13.536123866460459,1.0800018310546946,1.4227023287860732,-2.7510005950927763,-6.378967340402767,0.8769661502172141,-4.5649839677477715,-0.9370172224377811,6.029599380493167,1.760009765625,-62.97250420501385,1.813983372654995,3,3.0149993896484375,2.645000457763672,1.5599994659423828,0.625,12.110000610351562,0,0.17999996759195236,-1.5172384309805242,57.47000122070313,1.5238054870996844,60.06999969482422,-1.1505457498779703,62.0,0.17999996759195236
7258,2022-03-08,57.68999862670898,58.47000122070313,56.36000061035156,56.90999984741211,10233200.0,0.021061922596619098,-1.2446847797415006,-1.0985912466016814,41.848843653664595,56.5921807081201,2.083192738104529,1.472733295651956,0.7635603535930002,1.110735475245356,13.488271956186356,2.1100006103515696,1.2416301586227405,-1.6115018844604592,-5.114759246077142,1.8917554771562237,-3.363130565268797,0.14012679634787872,4.5940167541504024,21.69653808504708,-37.46261441020258,1.75162868080834,3,1.8100013732910227,1.4550018310546946,0.37000083923340554,-0.5649986267089773,11.280002593994134,1,0.1622465704257341,-1.3225838207667282,56.5,-1.5172384309805242,57.47000122070313,1.5238054870996844,60.06999969482422,0.1622465704257341
7259,2022-03-09,60.43000030517578,60.599998474121094,58.47999954223633,58.70000076293945,9256800.0,0.047495263367856255,1.0483122234569335,2.217951602175379,48.87424551856937,56.14550197592223,-0.7532675859729281,-1.0219566714522657,-1.9407874249160386,-1.6336717683687425,13.6410298765104,2.9099998474121165,1.203944439487124,0.9394998550415039,-2.363592891897298,4.242592601980306,-0.712046518427897,2.591046228510905,1.4985741894531301,91.87357594691457,35.182118834603074,1.6515463734694007,3,-0.9300003051757812,-1.2849998474121094,-2.3700008392333984,-3.3050003051757812,8.620002746582031,2,0.1429753325503198,-1.2446847797415006,57.68999862670898,-1.3225838207667282,56.5,-1.5172384309805242,57.47000122070313,0.1429753325503198
7260,2022-03-10,60.9000015258789,61.0099983215332,59.83000183105469,59.959999084472656,6667600.0,0.007777614071315275,1.0344836658050682,0.5433541561468419,49.7571501889129,54.27677168557258,-0.8817482341327008,-1.2654297136685742,-2.3773199896075354,-2.1141722267420633,14.426253640182274,1.1799964904785156,1.0088563420701675,1.2245010375976477,-1.9504107219346096,4.399412797129905,-0.3629548421684845,2.81195691736378,0.6944585356933715,97.63447634845498,43.765495071336005,1.5874558797661291,3,-1.4000015258788991,-1.7550010681152273,-2.8400020599365163,-3.775001525878899,7.709999084472663,3,0.16600985807948487,1.0483122234569335,60.43000030517578,-1.2446847797415006,57.68999862670898,-1.3225838207667282,56.5,0.16600985807948487
7261,2022-03-11,60.29999923706055,60.9000015258789,60.2400016784668,60.54999923706055,6342000.0,-0.009852254085139678,-2.567613823820483,-0.2659567560548036,51.22221814850316,52.74590627852169,-0.36391028294217165,-0.5602624445125031,-1.7607696456025934,-1.5134152967826822,14.216019286259412,0.6599998474121023,0.9085284025320348,0.5394987106323228,-2.605057193380425,3.6840546146450706,-1.032779241374051,2.1117766626386967,0.9803932574384788,84.73119496886304,31.464417786593927,1.5722779520063745,3,-0.7999992370605469,-1.154998779296875,-2.3274993896484375,-3.174999237060547,7.979999542236342,4,0.1797678323339944,1.0344836658050682,60.9000015258789,1.0483122234569335,60.43000030517578,-1.2446847797415006,57.68999862670898,0.1797678323339944
7262,2022-03-14,60.38999938964844,61.56999969482422,60.27000045776367,61.56000137329102,9339200.0,0.0014925398627960718,1.1848751887315636,4.680007934570341,48.77479024176583,50.80412014485317,-0.5930972448787273,-0.4903185528498284,-1.8270319126811359,-1.6161808474875343,14.325787450451266,1.2999992370605469,1.0414463677136467,0.5119989395141573,-2.5360073622892756,3.56000524131759,-1.0120042113875627,2.0360020904158773,-4.029998779296875,77.35123776331301,23.244622439109165,1.524003150901718,3,-0.9649982452392578,-1.2449989318847656,-2.442500114440918,-3.2649993896484375,8.45999908447267,0,0.16956446377319856,-2.567613823820483,60.29999923706055,1.0344836658050682,60.9000015258789,1.0483122234569335,60.43000030517578,0.16956446377319856
7263,2022-03-15,61.36999893188477,61.59000015258789,60.52999877929688,60.86000061035156,5856400.0,0.016227844877314546,1.231580046338481,-0.43589526228444897,52.32492411745336,49.22842388136927,-1.7527101530687474,-1.2318287575269622,-2.7643240833343583,-2.610721669857874,15.104209882913983,1.2000007629394531,0.7666553721551281,1.3004985809326257,-1.6070415217248808,4.208038683590132,-0.15327147039612754,2.754268632261379,-4.905798339843756,92.92600715347615,35.71153670525735,1.4537700513287533,3,-2.394998550415046,-2.039999008178718,-3.3849992752075266,-4.244998931884773,6.020000457763665,1,0.1179729803564531,1.1848751887315636,60.38999938964844,-2.567613823820483,60.29999923706055,1.0344836658050682,60.9000015258789,0.1179729803564531
7264,2022-03-16,61.959999084472656,62.0,61.11000061035156,61.9000015258789,6955200.0,0.009613820479982937,11.71433242506812,0.11764265892755525,61.94634247218522,50.013879300762156,-2.625031222653888,-1.7824779776111441,-3.3058147970699068,-3.2214005266056347,14.681228539861578,0.8899993896484375,0.512616491008032,1.8074987411498995,-1.2200441441456604,4.835041626445459,0.29372729850211954,3.3212701837976795,-5.290766510009767,98.1566382820136,35.00745450890557,1.51377144264778,3,-2.779998779296875,-2.5799999237060547,-3.97499942779541,-4.834999084472656,3.9000015258789062,2,0.11313754421902789,1.231580046338481,61.36999893188477,1.1848751887315636,60.38999938964844,-2.567613823820483,60.29999923706055,0.11313754421902789
7265,2022-03-17,63.66999816894531,63.90999984741211,62.06000137329102,62.11000061035156,8668800.0,0.027598436244993252,-1.2289191512048603,26.001017293994884,60.104630977335866,51.32169292337901,-4.213793215358564,-3.4462826736404324,-4.912906476925201,-4.951445958170595,14.154934070861817,1.9500007629394531,0.22280856157581752,3.375997924804686,-0.027970847327217996,6.77996669693659,1.674013538738734,5.077982310870638,-6.6809195489502,93.46044146567603,30.20930971941918,1.701984386065952,3,-3.5349979400634766,-3.5349979400634766,-5.684998512268066,-6.5449981689453125,2.2900009155273438,3,0.08449827293126222,11.71433242506812,61.959999084472656,1.231580046338481,61.36999893188477,1.1848751887315636,60.38999938964844,0.08449827293126222
7266,2022-03-18,63.22999954223633,63.43000030517578,62.54999923706055,62.790000915527344,7046600.0,-0.006910611581006587,1.095240257764497,0.282050843147228,57.615030549716934,52.496463985345244,-3.2081899743841547,-2.982794026311325,-4.360418770773379,-4.533936413294597,13.600197994788116,1.1199989318847656,-0.15108606086567988,2.8239994049072266,-0.81563795465091,6.463636764465356,1.0041807251281583,4.643818084686295,-5.687247224047859,81.31866980226451,19.20756819326226,1.8198186797790654,3,-3.094999313354492,-3.094999313354492,-5.4524993896484375,-6.104999542236328,1.8299980163574219,4,0.0850862107712258,-1.2289191512048603,63.66999816894531,11.71433242506812,61.959999084472656,1.231580046338481,61.36999893188477,0.0850862107712258
7267,2022-03-21,63.47999954223633,64.12999725341797,63.209999084472656,63.209999084472656,4642400.0,0.003953819418154536,-5.814789697509148,0.6136393192478087,57.030220821327816,54.18328367064116,-2.6417630797445852,-3.1069841449336337,-4.485935331457867,-4.813023939688591,13.663725016506273,0.9199981689453125,-0.17624677476531758,2.8929994583129854,-0.9845797583674454,6.770578674993409,0.95420984997277,4.831789066653201,-5.427867421709969,81.94450036981384,20.788627662604874,1.938789608340212,3,-2.1750011444091797,-3.2350006103515625,-5.494999885559082,-6.354999542236328,2.710002899169922,0,0.07561435525636528,1.095240257764497,63.22999954223633,-1.2289191512048603,63.66999816894531,11.71433242506812,61.959999084472656,0.07561435525636528
7268,2022-03-22,63.65999984741211,63.81000137329102,63.16999816894531,63.54999923706055,4209000.0,0.0028355435802425166,2.121938965388836,0.4074089772390116,55.6309350691498,54.934026954038984,-2.107486420720214,-3.2280246482538644,-4.562906759553854,-5.013536511813406,13.192193686961225,0.6400032043457102,0.14703231886079493,2.930499839782712,-1.1838312414623147,7.044830921027746,0.8733342991601987,4.987665380405225,-5.000081213596587,84.4371546874092,25.641707063626093,2.0571655406225164,3,-1.6800003051757812,-3.4150009155273438,-5.675000190734863,-6.534999847412109,3.5600013732910014,1,0.08152684007459965,-5.814789697509148,63.47999954223633,1.095240257764497,63.22999954223633,-1.2289191512048603,63.66999816894531,0.08152684007459965
7269,2022-03-23,64.31999969482422,64.51000213623047,63.34000015258789,63.34000015258789,7525400.0,0.010367575384764072,-1.3877602656276153,8.909037314468026,65.77579664012146,56.713876559728824,-2.4112274324405476,-3.7843417011719396,-5.122979459369404,-5.697125177071413,12.859938139692847,1.1700019836425781,0.6370089404187382,3.4014997482299805,-1.0125455315853458,7.8155450280453,1.1944771083223173,5.608522388137644,-5.113073199048451,92.24480072494794,28.00453934570693,2.20702263990766,3,-1.944997787475586,-3.884998321533203,-6.335000038146973,-7.194999694824219,2.0800018310546733,2,0.04773009498430181,2.121938965388836,63.65999984741211,-5.814789697509148,63.47999954223633,1.095240257764497,63.22999954223633,0.04773009498430181
7270,2022-03-24,66.01999664306639,66.05999755859375,64.02999877929689,64.30000305175781,15206100.0,0.026430300937625217,1.2555599354042797,1.7550963211509347,84.00952915648755,60.35691111617153,-3.6973967331582216,-5.12573141183934,-6.708327124651717,-7.414098819415614,14.554552696376415,2.029998779296861,1.2356211790540002,4.706996917724595,-0.054360048705859754,9.468353884155057,2.3263184345093677,7.087675400939823,-6.17670107043606,98.86037223203328,26.168618010891947,2.38067848321523,3,-2.854997634887681,-4.809997558593736,-7.964996337890611,-8.894996643066392,0.4100036621093892,3,-0.00242344805892436,-1.3877602656276153,64.31999969482422,2.121938965388836,63.65999984741211,-5.814789697509148,63.47999954223633,-0.00242344805892436
7271,2022-03-25,65.12999725341797,65.73999786376953,64.86000061035156,64.98000335693361,9365600.0,-0.013480754845538012,-3.5128134903556476,0.08720607869837742,84.54763302422788,64.33167142533398,-2.291149916726539,-4.086918529482261,-5.721327977568357,-6.547701117878383,15.336578503235337,1.1599960327148295,1.5172353528096494,3.5894977569580107,-1.4510124943134457,8.63000800822946,1.0692426313222825,6.109752882593739,-4.416363402752758,67.82005184821462,-13.272205883368983,2.520255125635725,3,-1.8349990844726562,-3.9199981689453125,-6.707496643066406,-7.679996490478516,2.0400009155273438,4,0.012743771933924508,1.2555599354042797,66.01999664306639,-1.3877602656276153,64.31999969482422,2.121938965388836,63.65999984741211,0.012743771933924508
7272,2022-03-28,65.37999725341797,65.58999633789061,64.72000122070311,65.12999725341797,6358700.0,0.0038384770542405633,1.5970074472204978,1.6667344862666889,83.29003954404635,67.77223980606654,-1.9655828744137054,-4.197723966316829,-5.859751798708466,-6.837652577325343,15.991559838318153,0.8699951171875,1.7791976312465465,3.6144979476928683,-1.696365172485244,8.92536106787098,0.9590663876038121,6.269929507781924,-3.9178724836427605,76.47057270629729,-11.633566208154335,2.655431560089057,3,-1.7949981689453125,-4.1699981689453125,-6.864996910095215,-7.929996490478516,1.3700027465820312,0,-0.0048944586764645415,-3.5128134903556476,65.12999725341797,1.2555599354042797,66.01999664306639,-1.3877602656276153,64.31999969482422,-0.0048944586764645415
7273,2022-03-29,65.94999694824219,66.59999847412111,65.48999786376953,66.05000305175781,4773100.0,0.00871825816411187,-1.1764626684817847,-0.4000244140625,79.42429775794979,69.71423483781815,-2.0311893680167543,-4.642678645696741,-6.333429850138884,-7.44900594374927,16.21971675695893,1.2200012207031392,2.10043934020657,3.953997802734378,-1.6700368251469087,9.578032430615664,1.1419804887937346,6.766015116675021,-3.844169988032384,80.06129262136501,-7.253492640008133,2.812017313940643,3,-1.6199970245361186,-4.469997406005852,-7.40999698638916,-8.499996185302734,-1.0,1,0.003639204007127139,1.5970074472204978,65.37999725341797,-3.5128134903556476,65.12999725341797,1.2555599354042797,66.01999664306639,0.003639204007127139
7274,2022-03-30,67.12000274658203,67.22000122070311,66.19000244140625,66.23000335693361,6803700.0,0.017740801402281514,-1.1237061506999864,-8.899450717119175,80.85317505370108,72.01962862408095,-2.6734126128939977,-5.701772281174819,-7.423448087856059,-8.653981717690897,16.52843455880525,1.2700042724609233,2.5392798469105102,4.868003463745119,-1.2049921829877377,10.940999110477975,1.831505640378694,7.90450128711155,-4.295108344146421,96.8652539940691,10.40739668841735,3.0364978233664286,3,-2.2350025177001953,-5.330001831054695,-8.122503280639648,-9.295001983642578,-2.7600021362304688,2,0.0014898460969769989,-1.1764626684817847,65.94999694824219,1.5970074472204978,65.37999725341797,-3.5128134903556476,65.12999725341797,0.0014898460969769989
7275,2022-03-31,66.33999633789061,67.55000305175781,66.26999664306639,67.27999877929689,6141200.0,-0.011621072359552898,-1.3703782195283551,-1.056183242752119,79.43466665476896,74.4440326357534,-1.6481590134070103,-4.667240658955642,-6.559263019661955,-7.9020202890600615,18.02236134269444,1.2800064086914205,2.8505499447634293,3.7744972229003793,-2.4691693183102927,10.018163764111051,0.6526639522950433,6.896330493505715,-2.723982708166851,57.243606679355075,-28.216828900893184,3.121833270605335,3,-0.9799957275390483,-4.384994506835923,-7.342496871948228,-8.514995574951158,-3.7599945068359233,3,0.0009045099683553381,-1.1237061506999864,67.12000274658203,-1.1764626684817847,65.94999694824219,1.5970074472204978,65.37999725341797,0.0009045099683553381
7276,2022-04-01,66.80999755859375,66.88999938964844,65.66999816894531,65.73000335693361,3829800.0,0.007084733895812656,-1.0333276113092627,-1.1489270177260718,80.16914442563389,77.01502414734297,-1.7399025276118323,-4.639505337570824,-6.960132665295305,-8.396021483322343,19.791900143162927,1.220001220703125,2.975524053884314,3.777498626708983,-2.2550605419704794,9.810057795388445,0.7612190423692482,6.793778211048718,-2.407186044463174,73.85141291981874,-12.11285184989643,3.016279584339731,4,-1.4499969482421875,-4.8549957275390625,-7.812498092651367,-8.984996795654297,-3.1699981689453125,4,-0.005687730389223655,-1.3703782195283551,66.33999633789061,-1.1237061506999864,67.12000274658203,-1.1764626684817847,65.94999694824219,-0.005687730389223655
7277,2022-04-04,66.66999816894531,66.91000366210939,66.37000274658203,66.44999694824219,4078500.0,-0.002095485627366722,-1.8421876882304085,0.20370592764752277,77.04079348761564,79.39389730495027,-1.229064558968659,-3.8984027900014766,-6.716708596658393,-8.276449321577978,21.38038689400423,0.540000915527358,3.0361723923292345,3.1289993286132827,-2.2658778389833287,8.523876496209901,0.4315607448149734,5.826437912411592,-1.637748347289289,57.281423952534915,-26.653745898018137,2.6974385837983084,4,-1.224996566772461,-4.714996337890625,-7.67249870300293,-8.57499885559082,-5.239997863769531,0,0.0074996252247221395,-1.0333276113092627,66.80999755859375,-1.3703782195283551,66.33999633789061,-1.1237061506999864,67.12000274658203,0.0074996252247221395
7278,2022-04-05,67.05000305175781,68.12999725341797,66.91000366210939,66.93000030517578,6953000.0,0.0056997884093163975,-14.250298030616236,0.5454640033291719,76.53804907309731,80.58970313083648,-1.2042691605522435,-3.732597692336199,-6.918074034311616,-8.68190462720171,23.622612635009233,1.4599990844726562,3.20435597965286,3.041003990173337,-1.8136355979028593,7.895643578249533,0.6136841961352388,5.468323784211435,-1.5142025840814313,56.09778034158611,-24.962847085881613,2.4273197940380977,4,-0.9700050354003906,-4.805004119873047,-7.957503318786621,-8.920003890991211,-5.600002288818359,1,-0.004474318241659558,-1.8421876882304085,66.66999816894531,-1.0333276113092627,66.80999755859375,-1.3703782195283551,66.33999633789061,-0.004474318241659558
7279,2022-04-06,69.06999969482422,69.27999877929689,67.79000091552734,68.0,5596700.0,0.030126719629037346,-1.000000000000019,8.91646004196071,77.27270975806364,79.84116764212273,-2.7710232688452834,-5.346222427388177,-8.760644818386105,-10.71235109665264,25.527988434026906,2.2299957275390767,3.4437218297322403,4.629000663757324,-0.418515913868319,9.67651724138296,2.1052423749445097,7.152758952570146,-3.0153598699995143,94.18285182915194,14.083859098341506,2.5237582888128194,4,-2.0699996948242188,-6.249999999999993,-9.612500190734863,-10.430000305175781,-5.930000305175781,2,-0.05964967083807249,-14.250298030616236,67.05000305175781,-1.8421876882304085,66.66999816894531,-1.0333276113092627,66.80999755859375,-0.05964967083807249
7280,2022-04-07,71.01000213623047,71.13999938964844,69.30000305175781,69.30999755859375,8309700.0,0.028087482987952272,-1.1395385973394605,1.5887897780344677,84.122779572654,79.79396170305894,-4.390459113881235,-6.840700159387538,-10.473486598429915,-12.585843797907799,27.564647498875306,2.0699996948242188,3.7829052157561307,6.063503074645993,0.5095515187760498,11.617454630515944,3.2865272967110144,8.840478852580965,-4.31029052051133,97.62345110772647,16.948448838177526,2.776975777934975,4,-3.0800018310546875,-7.260002136230469,-11.515002250671387,-11.94000244140625,-6.5200042724609375,3,-0.09364880053265012,-1.000000000000019,69.06999969482422,-14.250298030616236,67.05000305175781,-1.8421876882304085,66.66999816894531,-0.09364880053265012
7281,2022-04-08,71.13999938964844,71.69999694824219,70.62000274658203,70.62000274658203,9082000.0,0.0018306893325896745,-3.1538506683099317,0.3058795546240738,83.95386925948608,79.86772056033003,-3.9988004369220107,-6.4475203205569755,-10.447500110125915,-12.663547961908527,29.7587902325401,1.0799942016601562,3.9529241025540216,5.651500320434565,-0.10522573162218407,11.408226372491313,2.773137294406183,8.529863346462939,-3.552230219143439,89.49346777114083,8.608133243037798,2.8783630260283743,4,-2.545001983642578,-7.1100006103515625,-11.644999504089355,-12.069999694824219,-5.5,4,-0.12032608422877378,-1.1395385973394605,71.01000213623047,-1.000000000000019,69.06999969482422,-14.250298030616236,67.05000305175781,-0.12032608422877378
7282,2022-04-11,70.62999725341797,71.27999877929688,70.16000366210939,70.98999786376953,7589100.0,-0.007168992698988963,1.382962145315209,-0.6923133353874144,80.01718419120124,79.9335968306913,-2.9790480892165903,-5.408315972249781,-9.777132072708795,-12.069358150823732,31.694381438647508,1.1199951171874858,3.737071265229517,4.629498291015622,-1.0387313084956276,10.297727890526865,1.7953834912599973,7.463613090771247,-2.2197825273655383,77.66177046798988,-2.6596799408758898,2.834114799755622,4,-1.9449996948242188,-6.599998474121094,-11.134997367858887,-11.55999755859375,-7.30999755859375,0,-0.09896641845658949,-3.1538506683099317,71.13999938964844,-1.1395385973394605,71.01000213623047,-1.000000000000019,69.06999969482422,-0.09896641845658949
7283,2022-04-12,68.61000061035156,69.29000091552734,68.01999664306639,68.98999786376953,7416900.0,-0.0285996987345013,1.591836575814931,1.0555461365659307,66.53815724071399,78.34303929591498,-0.6057506977513327,-2.9703998241475063,-7.581796329529865,-9.97766201544421,33.197889377696356,2.6100006103515767,3.542750525872215,2.2475015640258817,-3.0907223544599987,7.585725482511769,-0.42161039521705845,4.916613523268822,3.089996337890625,20.971880481803584,-55.4519799502561,2.669111959242943,4,0.0749969482421875,-4.5800018310546875,-9.280000686645508,-9.540000915527344,-4.069999694824219,1,-0.10464947152460014,1.382962145315209,70.62999725341797,-3.1538506683099317,71.13999938964844,-1.1395385973394605,71.01000213623047,-0.10464947152460014
7284,2022-04-13,68.97000122070311,69.16000366210939,68.41000366210939,68.58000183105469,6304600.0,0.005247057384477394,-1.054806546685977,-1.0263216013812946,62.682723146429765,76.48171223943284,-0.7551431989715951,-2.92844432456252,-7.741573429981621,-10.24685534108265,34.6225609421921,0.75,3.408471382104082,2.2570020675659066,-2.775922572322301,7.289926707454107,-0.25946025237819015,4.773464387510003,2.6563957214355582,25.8153396427867,-45.797104806342375,2.516462319944101,4,-0.2850036621093608,-3.880002975463853,-9.647500991821275,-9.900001525878892,-2.7600021362304545,2,-0.10903291756802724,1.591836575814931,68.61000061035156,1.382962145315209,70.62999725341797,-3.1538506683099317,71.13999938964844,-0.10903291756802724
7285,2022-04-14,69.05000305175781,69.38999938964844,68.77999877929689,69.06999969482422,3945600.0,0.0011599511329380974,-1.1785534257027068,-0.051273524003288384,68.11460434733858,75.14231889740003,-0.45852285141326377,-2.7244054026731703,-7.659170318947275,-10.233864441935886,35.46094964871076,0.6100006103515483,3.382271412820188,2.0680036544799805,-2.853989505157088,6.989996814117049,-0.3929929253385467,4.529000234298508,2.504265884399416,27.989302262903387,-42.281010924935835,2.460996579818534,4,-0.015003204345703125,-3.285003662109375,-9.727502822875977,-9.980003356933594,-2.6399993896484233,3,-0.08559020131656492,-1.054806546685977,68.97000122070311,1.591836575814931,68.61000061035156,1.382962145315209,70.62999725341797,-0.08559020131656492
7286,2022-04-18,68.61000061035156,69.13999938964844,68.45999908447266,69.0,3093800.0,-0.006372229137722618,1.0298572046733017,19.503243037008776,64.66847526687243,73.76761687287299,0.2946466651698927,-1.961234331087013,-7.004367769864125,-9.700727386391108,36.265890578221864,0.6800003051757812,3.2235533312542373,1.3590011596679688,-3.2794932334136178,5.997495552749562,-0.9602460368728316,3.678248356208769,2.8735828799438536,18.098269345534472,-49.26497765546189,2.3192471965407964,4,0.6949996948242188,-2.6400012969970703,-9.287500381469727,-9.540000915527344,-1.9599990844726705,0,-0.060049594955992824,-1.1785534257027068,69.05000305175781,-1.054806546685977,68.97000122070311,1.591836575814931,68.61000061035156,-0.060049594955992824
7287,2022-04-19,68.27999877929689,69.01999664306639,67.61000061035156,68.56999969482422,6102800.0,-0.004809821135679848,1.3697515627504735,0.7435932548221397,60.81707337806598,72.0208417956473,0.9801135446185327,-1.3209145586842368,-6.407068695690199,-9.281438456392017,36.66673245182892,1.4099960327148295,3.1331026104274144,0.7889993667602653,-3.5124237340915556,5.090422467612093,-1.3617121836656452,2.9397109171861757,3.134312974053941,37.64037238328813,-26.95518713826302,2.1507115504259127,4,1.3749999999999858,-2.2950000762939595,-8.957498550415053,-9.20999908447267,-1.4700012207031392,1,-0.03866431512662716,1.0298572046733017,68.61000061035156,-1.1785534257027068,69.05000305175781,-1.054806546685977,68.97000122070311,-0.03866431512662716
7288,2022-04-20,68.84999847412111,69.19000244140625,67.95999908447266,68.26000213623047,6205000.0,0.00834797459013803,-1.0672282915320306,-2.034463707874185,58.505375827829525,69.93558247006573,0.7736522874158851,-1.5622540507947065,-6.728584985766233,-9.751702893333928,37.13906589318182,1.2300033569335938,3.0074717425444106,1.0994991302490433,-2.83975433318831,5.038752593686397,-0.8701276014696333,3.06912586196772,2.4121408335097527,69.66284910933267,8.771245355582487,1.9696267317186749,4,0.805000305175767,-2.7350006103515767,-9.564997673034682,-9.77999877929689,-2.1500015258789205,2,-0.08031951927167391,1.3697515627504735,68.27999877929689,1.0298572046733017,68.61000061035156,-1.1785534257027068,69.05000305175781,-0.08031951927167391
7289,2022-04-21,67.38999938964844,69.08999633789061,67.36000061035156,68.91999816894531,9302300.0,-0.021205506417279696,-1.176100266789487,-2.593234366109698,54.83872101886469,66.68179818631137,2.201827775126816,0.147074967973424,-5.030977525662024,-8.203277984887677,37.24334653288395,1.7299957275390483,2.9356914592996333,-0.5139999389648438,-4.1151561057149735,3.087156227785286,-2.3145780223399157,1.2865781444102282,3.726054370091248,1.4777732677881508,-57.401891627367455,1.8005780833750682,4,2.1399993896484375,-0.9850006103515625,-8.237499237060547,-8.319999694824219,0.01000213623045454,3,-0.04229111885937886,-1.0672282915320306,68.84999847412111,1.3697515627504735,68.27999877929689,1.0298572046733017,68.61000061035156,-0.04229111885937886
7290,2022-04-22,65.86000061035156,66.87999725341797,65.80000305175781,66.80000305175781,8507800.0,-0.022703647323847442,-1.0377296021189613,0.6143811708387354,46.01176886593025,62.466009253694054,3.2681555875676054,1.754422831303529,-3.293980952251019,-6.576086978563119,36.50309978144987,1.589996337890625,2.8176886163886508,-2.035998916625971,-5.655441501126788,1.583443667874846,-3.8457202088763864,-0.22627762437555532,5.030689960424837,1.7698398051915902,-52.93508366654245,1.8097212922504111,4,2.6800003051757812,1.019998550415039,-6.580000877380371,-6.790000915527344,0.6200027465820455,4,0.0053142798493397425,-1.176100266789487,67.38999938964844,-1.0672282915320306,68.84999847412111,1.3697515627504735,68.27999877929689,0.0053142798493397425
7291,2022-04-25,65.95999908447266,66.04000091552734,64.80999755859375,64.97000122070311,7147900.0,0.001518349122295204,1.1391334346161757,-1.053186481397327,47.009271608310705,58.798463411150664,2.632988735299662,1.8127340788551862,-3.22668481090232,-6.566148069345161,35.55690063346829,1.2300033569335938,2.523663528780844,-1.9775005340576115,-5.480570343928292,1.5255692758130692,-3.729035438992952,-0.22596562912227114,4.523436484782252,26.255713330174746,-26.961555638963585,1.751534904935341,4,1.1399993896484375,1.164999008178711,-5.82499885559082,-6.254999160766602,0.160003662109375,0,0.006822386050376217,-1.0377296021189613,65.86000061035156,-1.176100266789487,67.38999938964844,-1.0672282915320306,68.84999847412111,0.006822386050376217
7292,2022-04-26,65.05999755859375,66.29000091552734,64.98999786376953,65.94000244140625,8841700.0,-0.013644656433762337,-1.5490149146558558,-0.8888957390895442,41.969307541586055,56.06859122235867,2.9723725159877006,2.832770443908359,-2.148344356241438,-5.561124864319538,34.67754544715517,1.3000030517578125,1.8816213946445828,-2.861502075195318,-6.416297078777163,0.6932929283865263,-4.6388995769862476,-1.0841045734043888,4.856094209595042,5.707756194086007,-45.19763004872592,1.7773975017909238,4,2.0400009155273438,2.375,-4.924997329711914,-5.354997634887695,1.9100036621093608,1,0.02443904129958141,1.1391334346161757,65.95999908447266,-1.0377296021189613,65.86000061035156,-1.176100266789487,67.38999938964844,0.02443904129958141
7293,2022-04-27,66.19000244140625,66.70999908447266,65.68000030517578,66.31999969482422,9071700.0,0.017368658549284488,1.26374345001048,0.1477233319461784,37.47828111845523,53.26809766369483,1.6349200817473388,1.8147091756719078,-3.0670836318753913,-6.577033898067498,33.49594003377735,1.6500015258789062,1.214601152433147,-1.74349746704101,-5.271791382007592,1.7847964479255722,-3.507644424524301,0.02064949044228115,3.215479905823031,32.24311393470103,-12.643182781785995,1.7641469574832882,4,0.9099960327148438,1.2449951171875,-5.415003776550293,-6.375003814697266,-0.4900054931640625,2,0.009366899747984547,-1.5490149146558558,65.05999755859375,1.1391334346161757,65.95999908447266,-1.0377296021189613,65.86000061035156,0.009366899747984547
7294,2022-04-28,67.22000122070311,67.22000122070311,65.45999908447266,65.70999908447266,8943800.0,0.01556124401428538,1.3311253593642094,-11.615646458125367,32.10576253212224,49.267115239781894,0.3694275776431084,0.835418491181187,-3.958468897149615,-7.476847486839347,32.151333461439805,1.7600021362304545,0.6058534795309072,-0.7184986114502152,-4.242219074246435,2.8052218513460048,-2.4803588428483323,1.0433616199479019,1.7259326476626171,100.0,59.23234059804755,1.76186023139811,4,-0.2200012207031108,0.2999973297119283,-6.107501983642564,-7.405002593994126,-3.700000762939439,3,-0.007735856337663494,1.26374345001048,66.19000244140625,-1.5490149146558558,65.05999755859375,1.1391334346161757,65.95999908447266,-0.007735856337663494
7295,2022-04-29,66.40000152587889,67.80000305175781,66.12999725341797,66.23000335693361,10781800.0,-0.012198745610430994,-8.026805229081612,0.11258140956652209,28.98938310834062,45.30277166661169,0.8649523566735553,1.749860370416144,-3.0239347529226137,-6.548950434311124,30.73782204468917,1.6700057983398438,0.2609029082641712,-1.541498565673848,-5.059586012921045,1.976588881573349,-3.3005422892974394,0.21754515794974338,2.1323387115096324,53.17729251402075,17.80588373455712,1.7590437236235963,4,0.599998474121108,1.4649963378906392,-4.994999885559068,-6.395000457763658,-0.8199996948242045,4,0.01506024061776956,1.3311253593642094,67.22000122070311,1.26374345001048,66.19000244140625,-1.5490149146558558,65.05999755859375,0.01506024061776956
7296,2022-05-02,66.43000030517578,66.51999664306639,65.62000274658203,65.95999908447266,5594500.0,0.0004517888344504062,1.7692379923940864,2.7647428417561395,30.555575178478335,41.94038297776862,0.551161028943028,1.7812595895846357,-2.941524779502238,-6.45940334814653,29.586393765813295,0.8999938964843608,-0.051397206357989944,-1.492499923706049,-5.040296136249879,2.0552962888377806,-3.266398029977964,0.2813981825658658,1.7301056643332657,51.24554387165264,20.34685717005081,1.7738981062719121,5,0.5699996948242188,1.779998779296875,-4.242501258850098,-5.650001525878906,-1.7099990844726705,0,0.000752717921543189,-8.026805229081612,66.40000152587889,1.3311253593642094,67.22000122070311,1.26374345001048,66.19000244140625,0.000752717921543189
7297,2022-05-03,67.16999816894531,67.26999664306639,66.48999786376953,66.48999786376953,7273700.0,0.011139513177329752,-1.2941130271852739,1.4468054022466073,42.43696536160268,40.15500403707675,-0.40549041321654045,1.1390402862519977,-3.521768540475449,-7.08024653062202,28.506040009199857,0.8399963378906108,-0.43838900230934996,-0.7775020599365234,-4.295054237451893,2.7400501175788463,-2.5362781486942083,0.9812740288211614,0.6550969594722034,73.0767600559488,39.23193703358583,1.758776088757687,5,-0.220001220703125,1.0400009155273438,-4.917499542236328,-6.3899993896484375,-4.469997406005859,1,-0.01563191083796578,1.7692379923940864,66.43000030517578,-8.026805229081612,66.40000152587889,1.3311253593642094,67.22000122070311,-0.01563191083796578
7298,2022-05-04,66.75,66.94999694824219,65.44000244140625,66.61000061035156,8074700.0,-0.006252764335186289,4.5926417813444855,0.20588136296828194,38.413357012590986,38.32996359193523,-0.3516872545290113,1.6183860874766651,-2.9742289502624004,-6.539611820431588,26.715660767180825,1.7299957275390625,-0.7865659584347497,-1.1825000762939482,-4.718676387717679,2.3536762351297824,-2.9505882320058134,0.5855880794179171,0.7735853714351322,55.5083567710859,19.79491638317991,1.7680881557118664,5,-0.44499969482421875,1.5049972534179688,-4.352500915527344,-5.970001220703125,-4.959999084472656,2,0.003295898437499778,-1.2941130271852739,67.16999816894531,1.7692379923940864,66.43000030517578,-8.026805229081612,66.40000152587889,0.003295898437499778
7299,2022-05-05,64.94999694824219,66.0,64.43000030517578,65.73999786376953,8015400.0,-0.02696633785404967,1.3969366063888646,-5.642888283378746,31.8583849723924,36.75736538154214,1.1910550809331966,3.2611012487906237,-1.0562667886915449,-4.6132053334983,24.449666679994042,2.3199996948242188,-1.1244971776945647,-2.776502990722662,-6.508280532354803,0.9552745509094791,-4.6423917615387325,-0.9106142199065914,2.3199996948242045,15.430154874318843,-20.382094445914575,1.865888770816071,5,1.1650047302246094,3.115001678466797,-2.044997215270982,-3.8999977111816335,-4.939998626708984,3,0.01154734465342111,4.5926417813444855,66.75,-1.2941130271852739,67.16999816894531,1.7692379923940864,66.43000030517578,0.01154734465342111
7300,2022-05-06,64.36000061035156,64.66999816894531,63.20000076293945,63.43000030517578,8663600.0,-0.009083854743839104,-1.1151051100499478,-1.1772142119037732,31.441043088433034,35.027562212666844,1.7275730547166717,3.5071660362265646,-0.2750417037389923,-3.907894712927245,21.785305204153456,1.7499961853027344,-1.5149290067640209,-3.033999252319333,-6.718678263733409,0.6506797590947428,-4.876338758026364,-1.1916597466123022,2.589996337890625,28.50125360264321,-9.157124381018143,1.8423395057070364,5,1.1400012969970703,3.089998245239258,-1.0225000381469727,-3.000000000000007,-5.100002288818359,4,-0.013051587082377747,1.3969366063888646,64.94999694824219,4.5926417813444855,66.75,-1.2941130271852739,67.16999816894531,-0.013051587082377747
7301,2022-05-09,62.58000183105469,63.58000183105469,62.34000015258789,63.2599983215332,8197100.0,-0.027656910540963864,-1.1379342096176424,-0.7311787820865157,27.906978119595806,33.46508116577903,3.327634734258652,4.862281867186454,1.600461872510465,-2.0204841625082395,18.983944295008854,2.020000457763672,-1.8303838811186068,-4.385998153686529,-8.223992940266456,-0.5480033671066025,-6.304995546976485,-2.467000760396573,3.8449956512451138,4.868191669716635,-31.43784104366341,1.9189973932899629,5,2.489999771118164,4.439996719360352,1.0774993896484375,-1.0550003051757812,-2.0100021362304688,0,0.047938637140008566,-1.1151051100499478,64.36000061035156,1.3969366063888646,64.94999694824219,4.5926417813444855,66.75,0.047938637140008566
7302,2022-05-10,63.63999938964844,64.13999938964844,62.9900016784668,63.0099983215332,6048300.0,0.016938279443573512,-2.4328579155635266,-0.9264769405970033,30.54517441923403,32.69473597697668,2.28535748365384,3.4274900435658537,0.6405841254010909,-2.985295591305217,16.271919620054238,1.55999755859375,-1.9009997414663076,-2.9765007019042997,-6.680349891187504,0.7273484873789045,-4.828425296545902,-1.1245761072626976,2.131398519897459,28.199569211978986,-3.726480515972643,1.8519245946416039,5,1.430002212524414,3.3799991607666016,0.0175018310546875,-2.1149978637695312,-2.779998779296875,1,0.016970487765754827,-1.1379342096176424,62.58000183105469,-1.1151051100499478,64.36000061035156,1.3969366063888646,64.94999694824219,0.016970487765754827
7303,2022-05-11,61.43000030517578,62.79999923706055,61.33000183105469,61.86999893188477,10486500.0,-0.034726572999184024,-3.5937736557569546,-0.6984093344878436,28.92502631710998,32.34132084197532,4.189739156248848,5.346098565685708,2.9122574783462056,-0.7138700422044479,15.191452877074163,2.30999755859375,-2.0604160816570953,-4.82749977111817,-9.07041299267891,-0.5845865495574287,-6.94895638189854,-2.7060431603377992,3.7923739632568356,2.141295788637916,-32.24677709027981,2.121456610780371,5,3.1350021362304688,5.084999084472656,2.2700014114379883,0.095001220703125,-0.3400001525878906,2,0.020673945164487728,-2.4328579155635266,63.63999938964844,-1.1379342096176424,62.58000183105469,-1.1151051100499478,64.36000061035156,0.020673945164487728
7304,2022-05-12,61.45000076293945,61.63000106811523,60.34000015258789,60.5099983215332,8800400.0,0.00032558127404058723,-1.015628352764455,-2.1363758528909083,32.54155923037915,32.73600707775738,3.6489127872457914,4.989654486863927,2.9341582629281646,-0.6546192757926121,14.191443161150547,1.2900009155273366,-2.0856299132153993,-4.431499290466306,-8.983834763311563,0.12083618237895166,-6.707667026888942,-2.155331554043677,3.071746466765134,25.635129765840915,-12.346914903483963,2.276167736422629,5,2.354997634887688,4.569997787475586,2.7124977111816406,0.36499786376953125,1.3800010681152344,3,0.005532956035257719,-3.5937736557569546,61.43000030517578,-2.4328579155635266,63.63999938964844,-1.1379342096176424,62.58000183105469,0.005532956035257719
7305,2022-05-13,63.13999938964844,63.31000137329102,62.31000137329102,62.52000045776367,5831300.0,0.027502011484566546,1.08332704175091,0.6595716187260567,40.08438478992062,33.794763701250965,1.618002267230537,2.987354610950348,1.3687819206680274,-2.2633571196048905,12.701472978188555,1.8600006103515696,-2.10958153161765,-2.446000480651861,-6.898506793110599,2.0065058318068765,-4.672253636881223,-0.21974732442249234,0.5453984246328076,73.68420524280052,32.80531277522856,2.2262531562293675,5,0.6649990081787038,2.8799991607666016,1.7700004577636719,-0.7499999999999929,0.4099998474121094,4,-0.04957239623648757,-1.015628352764455,61.45000076293945,-3.5937736557569546,61.43000030517578,-2.4328579155635266,63.63999938964844,-0.04957239623648757
7306,2022-05-16,64.48999786376953,64.80000305175781,63.349998474121094,63.349998474121094,5604100.0,0.021381034006509925,-1.5438690420420018,1.8387118606525605,48.057259500994626,34.41924082785007,-0.04037080132553683,1.3838190098383905,0.2454808184194519,-3.529487132702691,11.083677721507675,1.660003662109375,-2.1367581403258384,-0.8900018692016545,-5.129559392978209,3.349555654574907,-3.0097806310899387,1.2297768926866226,-4.149997711181641,93.0492155499276,45.75008862577167,2.1197787618882797,5,-0.8449993133544922,1.5300006866455078,1.3500022888183594,-1.0949974060058594,-0.04000091552734375,0,-0.08109784021522726,1.08332704175091,63.13999938964844,-1.015628352764455,61.45000076293945,-3.5937736557569546,61.43000030517578,-0.08109784021522726
7307,2022-05-17,65.63999938964844,65.81999969482422,65.19000244140625,65.54000091552734,6447700.0,0.017832246301328736,1.7391239447365365,0.08771800671922475,48.127966195883964,35.49864184821596,-1.5983051462911675,0.027293812232912273,-0.6285153858422916,-4.606284146314081,9.916203475222543,1.3300018310546875,-2.027216440790724,0.39199962615967365,-3.6259837250833584,4.409982977402713,-1.6169920494618424,2.4009913017811897,-5.210799179077149,96.71532262387151,45.549051529215625,2.0089916756215183,5,-2.469999313354492,0.1700000762939453,0.6724987030029297,-1.9650001525878906,1.2600021362304545,1,-0.07723948418597593,-1.5438690420420018,64.48999786376953,1.08332704175091,63.13999938964844,-1.015628352764455,61.45000076293945,-0.07723948418597593
7308,2022-05-18,63.31999969482422,64.54000091552734,63.209999084472656,64.22000122070311,8770100.0,-0.03534429793413574,-1.3749974455215184,-9.000152590218825,37.797232695274275,36.158513817425046,0.2056036809791877,2.01507150525201,1.9078585814426958,-2.218801853181496,8.795271123756923,2.4300003051757812,-2.019487727535207,-1.6515001296997127,-5.376201424117724,2.0732011647183057,-3.5138507769087255,0.21085051750929296,-2.6751675048828147,54.37955823295968,9.002516630855979,1.862350647209009,5,-0.23999977111816406,1.5450000762939453,3.0374984741210938,0.3549995422363281,3.19000244140625,2,-0.038850269998875864,1.7391239447365365,65.63999938964844,-1.5438690420420018,64.48999786376953,1.08332704175091,63.13999938964844,-0.038850269998875864
7309,2022-05-19,64.54000091552734,64.79000091552734,63.1500015258789,63.33000183105469,6443400.0,0.019267233521525817,-1.0891716030964558,-1.3444411477980969,44.32233886270719,37.589768903455514,-1.2054360362111893,0.6014443447543272,0.8345373648267298,-3.37024736546482,7.983870895250152,1.6399993896484446,-2.230600358835922,-0.28899898529053303,-3.8380411192774773,3.260043148696411,-2.063520052284005,1.485522081702939,-3.688162025390625,63.53278087216403,18.35166498609918,1.7745210669934735,5,-1.460000991821289,0.3249988555908203,1.8174972534179688,-0.8650016784667969,1.3899993896484375,3,-0.053455232630922334,-1.3749974455215184,63.31999969482422,1.7391239447365365,65.63999938964844,-1.5438690420420018,64.48999786376953,-0.053455232630922334
7310,2022-05-20,66.20999908447266,66.36000061035156,64.98000335693361,65.48000335693361,7169200.0,0.025875397354441887,1.6796094930520302,0.6033027106439475,49.38956338836775,39.976722822207954,-2.889250251679215,-1.097244689259881,-0.6815029137356703,-4.965434308882749,7.955696698304193,1.8199996948242188,-2.345598219911693,1.3634992599487248,-2.21031328962178,4.93731180951923,-0.42340701483652765,3.150405534733977,-5.1594337621484385,95.32705393579424,48.80988193383345,1.7869062747852535,5,-2.8599987030029297,-1.3449993133544922,0.6774988174438477,-2.5349998474121094,0.8099975585937358,4,-0.05104964960210423,-1.0891716030964558,64.54000091552734,-1.3749974455215184,63.31999969482422,1.7391239447365365,65.63999938964844,-0.05104964960210423
7311,2022-05-23,66.41000366210939,67.31999969482422,66.29000091552734,66.45999908447266,6481200.0,0.0030207609183252604,-6.103417431796059,-0.06848728078424642,47.82610213788959,41.896825902058566,-2.7813209423026706,-1.329997114599152,-0.7027084256916538,-5.09397433410804,8.544765715144788,1.1100006103515625,-2.2128208297205276,1.5410036087036332,-2.0678213963059022,5.149828613713169,-0.2634088938011274,3.345416111208401,-5.0408722225035305,78.17754359002545,33.573341567861135,1.8044125025047664,5,-2.5800037384033345,-1.645002365112319,0.9899959564208842,-2.7350044250488423,-0.34000396728517046,0,-0.043065867600315055,1.6796094930520302,66.20999908447266,-1.0891716030964558,64.54000091552734,-1.3749974455215184,63.31999969482422,-0.043065867600315055
7312,2022-05-24,66.65000152587889,66.97000122070311,66.30999755859375,66.73999786376953,6134500.0,0.003613881200648539,1.4000000000000723,1.8000915611178416,49.71098699254035,44.2063770882175,-2.849057362041016,-1.5228453328629712,-0.7603333960457377,-5.257512455702766,9.10440604990994,0.6600036621093608,-2.0142995506276193,1.7015012741088782,-1.9940512640781947,5.397053812295944,-0.14627499498465113,3.5492775432024146,-4.804800625855563,83.93289057211305,39.02638568247765,1.847776269093534,5,-2.8200016021728374,-1.8850002288818217,0.9874982833862447,-2.975002288818345,-0.7000045776367045,1,-0.0330083199890473,-6.103417431796059,66.41000366210939,1.6796094930520302,66.20999908447266,-1.0891716030964558,64.54000091552734,-0.0330083199890473
7313,2022-05-25,66.80999755859375,67.04000091552734,66.31999969482422,66.44999694824219,3860200.0,0.002400540570921539,-1.3226028745816105,-4.000169548999029,55.938703664548036,46.806059803125144,-2.4201497146304973,-1.7223153305959613,-0.763930381392754,-5.3358293505039285,9.475062967432624,0.720001220703125,-1.5669652974990953,1.8304975509643526,-1.918913364479991,5.579908466408703,-0.04420790675781916,3.7052030086865244,-4.526812754986352,87.76972757377831,37.518050101727276,1.8747054577221747,5,-1.9949970245361328,-2.0449962615966797,1.0100011825561523,-3.134998321533203,-1.2999954223632812,2,0.0013471631578223509,1.4000000000000723,66.65000152587889,-6.103417431796059,66.41000366210939,1.6796094930520302,66.20999908447266,0.0013471631578223509
7314,2022-05-26,66.69999694824219,67.16999816894531,66.51000213623047,66.73000335693361,6217400.0,-0.0016464693065598723,-2.2195239956084034,-0.08335099393891965,57.70750153794192,48.76418388623863,-1.661885805167259,-1.742614348080636,-0.5146047091897117,-5.144918078532221,9.61084487858979,0.6599960327148438,-1.203317273160522,1.7464971542358398,-1.9442490069726404,5.437243315444327,-0.09887592636840736,3.59187023484008,-4.013866953337441,73.50411466280616,19.65427329203814,1.8453730806042434,5,-1.464996337890625,-1.9849987030029297,1.1850013732910156,-3.0249977111816406,-0.20999908447265625,3,-0.002848498061538862,-1.3226028745816105,66.80999755859375,1.4000000000000723,66.65000152587889,-6.103417431796059,66.41000366210939,-0.002848498061538862
7315,2022-05-27,67.40000152587889,67.40000152587889,66.62999725341797,66.80000305175781,5430300.0,0.010494821734098325,1.566687435626894,-19.99567759978665,67.09219934906645,50.879177202691054,-1.8931453010444983,-2.49160612182024,-1.1194043452290003,-5.742514231772127,9.486152135975722,0.7700042724609233,-0.5723122810021835,2.3965017318725472,-1.4022691992660583,6.195272663011153,0.49711626630325156,4.29588719744185,-4.343161954980587,100.0,38.303838057167994,1.8993854655693012,5,-2.125,-3.3299999237060405,0.567497253417983,-3.5400028228759624,-0.48000335693357954,4,-0.021810106638331272,-2.2195239956084034,66.69999694824219,-1.3226028745816105,66.80999755859375,1.4000000000000723,66.65000152587889,-0.021810106638331272
7316,2022-05-31,66.48000335693361,66.76000213623047,65.69000244140625,65.88999938964844,5771700.0,-0.0136498241560431,-1.161620209462011,0.983342446244468,60.17193464734551,52.217395919520115,-0.7388802626116728,-1.6523885978828474,-0.09874413312124375,-4.718190534094177,9.497051031486105,1.709999084472642,-0.008888793806960393,1.474003410339364,-2.3287842606978018,5.27679108137653,-0.427390425179226,3.375397245857947,-2.9888475905372474,46.198908683684564,-18.91914144503187,1.901393835518583,5,-1.205001831054716,-2.4100017547607564,1.2299966812133647,-2.5700054168701314,0.5,1,0.00812264228137205,1.566687435626894,67.40000152587889,-2.2195239956084034,66.69999694824219,-1.3226028745816105,66.80999755859375,0.00812264228137205
7317,2022-06-01,66.12000274658203,66.69000244140625,65.5,66.51999664306639,5281400.0,-0.005415171362412874,2.2161989401406275,-0.6779511980654684,69.36417095386962,55.72483350380849,-0.3393131702226242,-1.4493955743880065,0.3517512348416574,-4.25154550010096,9.069594641907178,1.19000244140625,0.362501451972733,1.1665025711059513,-2.5382216177871584,4.871226759999061,-0.6858595233405964,3.018864665552506,-2.2379624042374147,32.631697297992105,-38.781438129840865,1.8523620944465538,6,-0.8450012207031392,-2.0500011444091797,0.9924955368041992,-2.0900039672851562,0.6199951171875,2,-0.0007562469703678021,-1.161620209462011,66.48000335693361,1.566687435626894,67.40000152587889,-2.2195239956084034,66.69999694824219,-0.0007562469703678021
7318,2022-06-02,66.97000122070311,66.98000335693361,65.61000061035156,66.44999694824219,3857000.0,0.012855390786640886,4.074003955919537,-1.300030518043804,71.32921577893386,58.725597605611455,-0.6896325612214014,-2.405392766281423,-0.4018124549053965,-5.0018075880607284,9.336881298017488,1.3700027465820455,0.5396393431825857,2.005500984191883,-1.7229135530989481,5.7339155214827215,0.14129371554646752,3.869708252837299,-2.7361647600050674,77.3684231660354,0.15787522328990633,1.8642072686454176,6,-0.7799987792968608,-2.8999996185302592,0.2974967956543111,-2.940002441406236,-0.25,3,-0.01523076383259192,2.2161989401406275,66.12000274658203,-1.161620209462011,66.48000335693361,1.566687435626894,67.40000152587889,-0.01523076383259192
7319,2022-06-03,65.69999694824219,66.66000366210939,65.52999877929689,66.12000274658203,5582200.0,-0.01896377854728659,-1.9736887015008893,-0.8076968220898721,60.22362893367674,59.92938266620135,0.8517968306677233,-1.1344850744851556,0.9305802946681467,-3.6448262826887827,9.668012908008025,1.4400024414062216,0.6101466028940905,0.6979967117309513,-3.044862486276969,4.440855909738872,-1.1734328872730089,2.5694263107349116,-1.1495439810260564,10.526146717154559,-64.3573698107152,1.871429599003959,6,0.7500038146972656,-1.629995346069336,1.5675010681152344,-1.6699981689453125,0.600006103515625,4,-0.0028918541984316315,4.074003955919537,66.97000122070311,2.2161989401406275,66.12000274658203,-1.161620209462011,66.48000335693361,-0.0028918541984316315
7320,2022-06-06,63.52000045776367,64.72000122070311,63.33000183105469,64.22000122070311,10234100.0,-0.033181074455694404,-1.5740776716175482,1.6666454741966201,46.36705153669407,59.76726593273517,2.916824432429337,1.0322795681007335,3.094115460337207,-1.393159055825734,9.624676124953076,2.3699951171875,1.0260354184915315,-1.439999771118167,-5.231724998447461,2.3517254562111205,-3.335862384782814,0.45586284254648035,3.88000106811522,5.205439651514466,-64.59682998901097,1.8958626136646453,6,1.845001220703125,0.5500011444091797,3.7399988174438477,0.5099983215332031,1.5600013732910156,0,0.046756885777743395,-1.9736887015008893,65.69999694824219,4.074003955919537,66.97000122070311,2.2161989401406275,66.12000274658203,0.046756885777743395
7321,2022-06-07,65.58000183105469,65.63999938964844,63.86000061035156,63.86000061035156,6078900.0,0.03243075186469446,-1.0697645535033091,-2.45714192293235,49.789629910218196,59.776004034699376,0.8121076059213976,-0.8342162711180947,1.0699424914187148,-3.373573463115285,8.983213428017796,2.1199989318847656,1.2993213441580735,0.47000160217285725,-3.159167232958552,4.0991704373042595,-1.3445828153928403,2.284586019738562,1.7385997009277219,61.6438098463041,-4.557750990290565,1.814584417565702,6,-0.21500015258789062,-1.7100009918212962,1.8524971008300781,-1.5500030517578125,1.779998779296875,1,0.02043300244703694,-1.5740776716175482,63.52000045776367,-1.9736887015008893,65.69999694824219,4.074003955919537,66.97000122070311,0.02043300244703694
7322,2022-06-08,64.72000122070311,65.37999725341797,64.58999633789061,64.62000274658203,5038000.0,-0.013113763134180556,-8.874314594953843,0.05813860648319821,55.46875465661173,59.723787478262004,1.5304949461001485,0.11683407205681817,1.9484574477224328,-2.433388572414671,8.65782151457375,0.9900054931640767,1.3351319852878447,-0.4439990997314567,-4.0127079071369,3.124709707673979,-2.228353503434178,1.3403553039712648,2.5188283172607413,38.08215913865163,-28.391448451897503,1.784354403702719,6,0.6450004577636861,-0.8500003814697195,2.8849983215332173,-0.6900024414062358,1.6500015258789205,2,0.0349196862423351,-1.0697645535033091,65.58000183105469,-1.5740776716175482,63.52000045776367,-1.9736887015008893,65.69999694824219,0.0349196862423351
7323,2022-06-09,62.70000076293945,64.31999969482422,62.65999984741211,64.22000122070311,5409900.0,-0.03121137854857592,-1.0749968409583643,-15.200236514841416,43.23529469513139,58.115764495727504,3.247713599722701,2.357740767619106,3.945505790151529,-0.35611135331066635,7.889483144359258,2.0600013732910014,1.3350817577708796,-2.5274995803833065,-5.853391143305316,0.7983919825387034,-4.190445361844311,-0.8645537989223016,4.460652220886217,1.0000219344883554,-63.12556745011943,1.6629457814610042,6,2.3299999237060547,1.1700000762939382,4.879997253417969,1.3299980163574219,5.460002899169936,3,0.06443376477944196,-8.874314594953843,64.72000122070311,-1.0697645535033091,65.58000183105469,-1.5740776716175482,63.52000045776367,0.06443376477944196
7324,2022-06-10,61.790000915527344,62.13999938964844,61.13999938964844,61.290000915527344,6953900.0,-0.014513554008598772,-1.4999904632932155,-0.32894726935519397,32.78817444213034,54.30420617273461,3.7861390125666787,3.4725584793814477,4.783787466986226,0.5906476316808025,6.89866985583012,1.5600013732910156,1.2402766590616494,-3.4544994354248075,-6.70163595535675,-0.20736291549285824,-5.078067695390786,-1.8309311754588364,5.190625942841791,14.444478352864584,-43.84509738031471,1.6235682599659738,6,2.270000457763672,2.0799999237060476,5.489997863769531,2.2399978637695312,4.0,4,0.07978637695628987,-1.0749968409583643,62.70000076293945,-8.874314594953843,64.72000122070311,-1.0697645535033091,65.58000183105469,0.07978637695628987
7325,2022-06-13,60.0099983215332,60.66999816894531,59.91999816894531,60.43000030517578,6943000.0,-0.028807291918114264,-1.4999904632932155,-0.8400039672851562,27.808583702567788,50.70827828998152,4.925610445804651,5.276579068880494,6.495055216487202,2.4031801043166325,7.021686884955945,1.8700027465820312,0.9435008770630304,-5.078001976013184,-8.986555238206307,-1.169448713820067,-7.032278607109745,-3.123725344916622,6.620190888712685,1.573428905262147,-51.96148785858139,1.954276631096559,6,3.440002441406257,3.650001525878899,7.0800018310546875,4.020000457763672,5.350002288818359,0,0.1048159457782818,-1.4999904632932155,61.790000915527344,-1.0749968409583643,62.70000076293945,-8.874314594953843,64.72000122070311,0.1048159457782818
7326,2022-06-14,59.2599983215332,59.77999877929688,58.40999984741211,58.43000030517578,14992800.0,-0.012497917363395117,-2.1494266985289445,-1.976176419832699,25.251168234746103,45.80683354341224,5.077726038708377,5.918094657097328,7.151036280602497,3.1706617086083355,8.105599786515699,1.5999984741210938,0.5707980323331157,-5.566501998901373,-10.2637599050951,-0.8692440927076461,-7.915130951998236,-3.2178730458045095,6.833375605408634,12.195104597724425,-35.94580665622652,2.3486289530968634,6,3.4350032806396555,3.6450023651122976,7.215002059936523,4.770000457763672,5.990001678466797,1,0.0982113343632458,-1.4999904632932155,60.0099983215332,-1.4999904632932155,61.790000915527344,-1.0749968409583643,62.70000076293945,0.0982113343632458
7327,2022-06-15,60.56999969482422,60.88000106811523,59.599998474121094,60.45000076293945,7670600.0,0.0221059974754505,2.459458623516056,0.14457737189710404,30.597032983352392,41.2810354550143,3.23819591228758,4.436234519463227,5.764813124327986,1.9030218546471218,9.145029271920823,1.6200027465820241,-0.02221050434062022,-4.003000640869146,-9.04964357343971,1.0436422917014099,-6.526322107154428,-1.4796791745838647,4.755036824164648,36.548221712018105,-6.308101469407205,2.5233214662852785,6,1.9650020599365305,2.335000991821282,5.475000381469727,3.4599990844726562,5.5900039672851705,2,0.1121017161918123,-2.1494266985289445,59.2599983215332,-1.4999904632932155,60.0099983215332,-1.4999904632932155,61.790000915527344,0.1121017161918123
7328,2022-06-16,60.86000061035156,61.31000137329102,59.95000076293945,60.86000061035156,10928600.0,0.004787863909335943,2.02221845462634,0.0,32.041842464827795,38.149725847364415,2.2242495837361886,4.1660844800509835,5.388138166315187,1.6915088450604472,9.62689691937751,1.3600006103515696,-0.4639605470121566,-3.5899997711181584,-8.879306755903997,1.699307213667673,-6.234653263511078,-0.9453462787252391,3.7735322414796286,65.68367462776015,25.600972498766104,2.644653492392916,6,1.164999008178711,2.045000076293938,5.184999465942383,3.1699981689453125,5.860000610351548,3,0.09053568979579141,2.459458623516056,60.56999969482422,-2.1494266985289445,59.2599983215332,-1.4999904632932155,60.0099983215332,0.09053568979579141
7329,2022-06-17,61.09000015258789,61.599998474121094,60.79999923706055,61.209999084472656,8372000.0,0.0037791577379184815,-1.2857096146615006,-100.0,30.019001003803808,36.33327578815439,1.4209844422303632,3.8623941633827883,5.007229672972869,1.528080422584921,10.196475102185957,0.7999992370605469,-1.0314913795442209,-3.187500190734866,-8.685366302723665,2.31036592125394,-5.9364332467292655,-0.4385671347404667,2.9211793988013994,84.01258491890476,49.38123360175591,2.7489330559944025,6,0.9349994659423828,1.81500053405761,4.450000762939453,2.9399986267089844,6.399997711181641,4,0.11573094601182454,2.02221845462634,60.86000061035156,2.459458623516056,60.56999969482422,-2.1494266985289445,59.2599983215332,0.11573094601182454
7330,2022-06-21,62.83000183105469,63.02999877929688,62.06999969482422,62.40999984741211,5567400.0,0.02848259410903098,1.341472945751918,-3.500047684140255,39.01264384341233,35.13583289184263,-0.47738910354910047,1.9564988556003868,3.070884953626063,-0.12290025683104489,10.93892880917303,1.9399986267089915,-1.7226256179122714,-1.278498649597168,-6.733877597643755,4.176880298449419,-4.006188123620461,1.4491908244261253,0.6210597499368831,95.67106072553563,59.92099615197877,2.727689474023294,6,-0.9350032806396484,0.07499885559081321,2.0824966430664062,1.1999969482421875,3.8899993896484233,1,0.04711123664188133,-1.2857096146615006,61.09000015258789,2.02221845462634,60.86000061035156,2.459458623516056,60.56999969482422,0.04711123664188133
7331,2022-06-22,63.54999923706055,64.15000152587889,62.90999984741211,62.93000030517578,5316300.0,0.011459452252474467,-2.757581712568231,1.4761809611175194,42.4278056955189,33.686838562832314,-1.6937395865281104,1.065900354803503,2.1546719301338584,-0.787107336527697,11.108674546915942,1.3199996948242045,-2.1639580470210404,-0.41550102233886577,-5.765789414890989,4.9347873702132645,-3.090645218614924,2.2596431739371994,-5.1399993896484375,86.81314535412132,48.57555952348625,2.6751441962760647,6,-2.184999465942383,-0.6449985504150462,1.3624992370605469,0.4799995422363281,2.680004119873061,2,0.028481532573103152,1.341472945751918,62.83000183105469,-1.2857096146615006,61.09000015258789,2.02221845462634,60.86000061035156,0.028481532573103152
7332,2022-06-23,64.44999694824219,64.52999877929689,63.52000045776367,63.68999862670898,4380800.0,0.014162041258637625,1.1956437909715893,1.2258058561856768,42.596934077923834,33.615909605364806,-2.9458530942736942,-0.007765076186359465,1.0813125211534498,-1.6220020919935152,11.221339191210374,1.0099983215332173,-2.222704562533089,0.5944969177246122,-4.611930727755819,5.800924563205044,-2.0087169050156035,3.197710740464828,-5.92519706726074,98.25323437326881,62.28178113491878,2.6032138227402175,6,-2.979997634887688,-1.5449962615966868,0.38250160217285156,-0.4199981689453125,1.2000045776367045,3,0.01241277097965221,-2.757581712568231,63.54999923706055,1.341472945751918,62.83000183105469,-1.2857096146615006,61.09000015258789,0.01241277097965221
7333,2022-06-24,66.90000152587889,66.93000030517578,65.75,66.45999908447266,5643300.0,0.03801403713958629,3.720001220703125,0.5789518594180325,53.29671504344349,35.894636338844045,-5.294173275876808,-2.5831189036521494,-1.4520383372959458,-3.9745919242082905,11.533945952410628,2.4800033569335938,-2.4460603291587475,3.0400012969970547,-2.177323095071557,8.25732568906566,0.4313391009627452,5.648663493031357,-8.134993688964826,99.51062358776859,57.82873214970914,2.6086621960343033,6,-4.230001449584947,-3.9950008392333913,-2.410001754760728,-2.870002746582017,-1.6399993896484233,4,-0.011061253316761888,1.1956437909715893,64.44999694824219,-2.757581712568231,63.54999923706055,1.341472945751918,62.83000183105469,-0.011061253316761888
7334,2022-06-27,66.51000213623047,67.06999969482422,65.86000061035156,66.26000213623047,4638100.0,-0.005829587156250815,-1.3047534622818362,0.5681786655569611,59.110299561693594,39.372604767635806,-4.653608088404134,-2.327410830518147,-1.1632411464737515,-3.479994073495675,11.822874983187177,1.2099990844726562,-2.7245753572407594,2.65950164794922,-2.536698875892995,7.855702171791435,0.06140138602810907,5.257601909870324,-7.255094751220703,88.800048828125,40.74832972706711,2.598100261921107,6,-3.7700023651123047,-3.605001449584968,-2.5375022888183594,-2.4800033569335938,-1.19000244140625,0,0.0031574060701804463,3.720001220703125,66.90000152587889,1.1956437909715893,64.44999694824219,-2.757581712568231,63.54999923706055,0.0031574060701804463
7335,2022-06-28,65.93000030517578,66.61000061035156,65.58000183105469,66.44999694824219,7351800.0,-0.008720520409346677,1.452366463519859,-2.079986572265625,51.17213090460146,42.25271173095307,-3.5152040970094447,-1.9638732542042447,-0.6958468490222458,-2.8189408356215537,11.965641634904658,1.029998779296875,-2.6712580561408146,2.1529998779296875,-2.87051726158019,7.176517017439565,-0.3587586918252441,4.664758447684626,-6.049885535380859,72.59616751289983,25.178827790353395,2.511758569754937,6,-2.595001220703125,-3.0249996185302805,-1.9575004577636719,-1.9000015258789062,0.3600006103515625,1,0.023661421983510733,-1.3047534622818362,66.51000213623047,3.720001220703125,66.90000152587889,1.1956437909715893,64.44999694824219,0.023661421983510733
7336,2022-06-29,67.01999664306639,67.55000305175781,66.54000091552734,66.59999847412111,5864700.0,0.016532630560370798,-2.74079516233858,-0.8076940006161697,57.58573504870535,45.251456404881175,-3.786920703794273,-3.1740769753730333,-1.8739218272528007,-3.7938998874556447,12.786630169973023,1.6200027465820312,-2.346673580123472,3.215996551513655,-1.8740538281870158,8.306046931214325,0.6709713616633195,5.76102174136399,-6.564691079269124,86.84848467638005,36.670226650409774,2.5450251898503367,6,-3.2699947357177592,-4.039995193481431,-2.9124965667724467,-1.9299983978271342,-0.9899978637695028,2,-0.004476207660244924,1.452366463519859,65.93000030517578,-1.3047534622818362,66.51000213623047,3.720001220703125,66.90000152587889,-0.004476207660244924
7337,2022-06-30,66.06999969482422,66.41999816894531,65.19000244140625,65.63999938964844,4731300.0,-0.014174828347152113,1.1769888799616504,1.023814713896527,61.958832134099794,48.575566368133615,-2.206768209891031,-2.3484230770532477,-1.014219984659178,-2.707514838628896,13.509627421391931,1.829994201660142,-1.750122134958957,2.2684997558593736,-2.816807708035668,7.353807219754415,-0.27415397608814374,4.811153487806898,-4.905224382230898,37.28800956906863,-18.321510345767663,2.5426537319475226,6,-1.894998550415039,-3.089998245239258,-1.7724990844726562,-0.30500030517578125,-0.9499969482421875,3,0.0024217294210449047,-2.74079516233858,67.01999664306639,1.452366463519859,65.93000030517578,-1.3047534622818362,66.51000213623047,0.0024217294210449047
7338,2022-07-01,65.94999694824219,65.97000122070311,64.06999969482422,64.09999847412111,8857500.0,-0.0018162970657835675,1.0105761584324833,4.302318979436102,65.63907924128277,52.53335283896461,-1.4402807926174432,-2.4335225539624545,-1.0061440807886441,-2.465765610799899,13.975864393461352,2.0,-0.9812909830340786,2.1994972229003906,-2.771180812006463,7.1701752578072515,-0.28584179455303627,4.6848362403538175,-4.146698861732418,54.0228574685781,-6.513119996297462,2.4853390174534296,7,-1.1399955749511719,-2.9699954986572266,-1.652496337890625,0.020002365112304688,-0.05999755859375,4,-0.00454883148211116,1.1769888799616504,66.06999969482422,-2.74079516233858,67.01999664306639,1.452366463519859,65.93000030517578,-0.00454883148211116
7339,2022-07-05,65.51000213623047,65.52999877929689,64.56999969482422,64.73000335693361,9344400.0,-0.006671642644002329,1.3414838385529597,0.42162130953509697,72.99333607847063,56.30898530952664,-0.34349595162601076,-2.117032871092327,-0.638429243388984,-1.904867876614432,14.515311606684822,1.3799972534179688,-0.3334474932400724,1.7690021514892607,-3.1866919687228545,6.724696271701376,-0.7088449086167969,4.246849211595318,-3.132033553195896,41.37934058417429,-25.515564418069147,2.4778470601060563,7,-0.2800006866455078,-2.530000686645508,-0.720001220703125,0.47499656677246094,0.7900009155273438,1,-0.003816211141011938,1.0105761584324833,65.94999694824219,1.1769888799616504,66.06999969482422,-2.74079516233858,67.01999664306639,-0.003816211141011938
7340,2022-07-06,66.48999786376953,66.63999938964844,65.59999847412111,66.12000274658203,7012100.0,0.014959482454314665,2.104488829169376,0.47435345670801754,79.65547531507278,60.445393045032624,-0.8378303653411479,-3.0178416392953835,-1.6314835861346637,-2.765816543902673,14.510218615095354,1.1299972534179688,0.34640882303291676,2.6004980087280245,-2.50310029526851,7.704096312724559,0.04869885672975727,5.152297160726292,-3.594825833862636,69.54011018764346,-4.097399152184792,2.5517991519982686,7,-0.9549961090087891,-3.5099964141845703,-1.514998435974121,-0.4699993133544922,-1.8399963378906392,2,-0.01759660409889774,1.3414838385529597,65.51000213623047,1.0105761584324833,65.94999694824219,1.1769888799616504,66.06999969482422,-0.01759660409889774
7341,2022-07-07,66.91999816894531,67.06999969482422,66.37999725341797,66.76999664306639,6401000.0,0.006467142713055818,2.066646321821542,0.40541487957773553,78.0725204614339,64.38712486542263,-0.8264328867417134,-3.522927857220111,-2.0730388486779674,-3.0954147404274437,15.107797561405201,0.69000244140625,1.1081491051104706,2.963498497009276,-2.2671448753340115,8.194141869352563,0.34817681083762864,5.578820183180923,-3.5593430368533276,94.99994913736978,15.982236903585203,2.6153216861716437,7,-1.1099967956542969,-3.9399967193603516,-2.2474966049194336,-0.8999996185302734,-0.279998779296875,3,-0.009414185156244148,2.104488829169376,66.48999786376953,1.3414838385529597,65.51000213623047,1.0105761584324833,65.94999694824219,-0.009414185156244148
7342,2022-07-08,66.98000335693361,67.23999786376953,65.94000244140625,66.0,6114900.0,0.0008966704965651662,-1.3636313194015772,6.533289252835038,77.61735536677938,67.08941823468219,-0.547378164614841,-3.588945198999866,-2.115125788516224,-3.044708026184537,15.655502554535298,1.2999954223632812,1.6292669665347574,2.910503578186052,-2.4846502385855587,8.30565739495767,0.21292666980023967,5.608080486571858,-3.200413432875038,91.79827580397544,10.63562002805638,2.6975769083858077,7,-1.1700019836425923,-4.000001907348647,-2.307501792907729,-0.9600048065185689,-0.17000579833985796,4,-0.01418340594243006,2.066646321821542,66.91999816894531,2.104488829169376,66.48999786376953,1.3414838385529597,65.51000213623047,-0.01418340594243006
7343,2022-07-11,66.73999786376953,67.55000305175781,66.12999725341797,66.12999725341797,7131000.0,-0.0035832409844038793,-3.655752057433024,0.6224474702415617,75.47338878919317,68.90753925995992,-0.37152595573448366,-3.194540347661359,-1.8960505047942888,-2.6862787075645684,15.351849161241274,1.4200057983398438,2.0635705909336934,2.4684982299804688,-3.012597626555447,7.9495940865163774,-0.27204969828748915,5.209046158248427,-2.583366626941043,72.81864847220267,-7.653719853173968,2.7405479282679543,7,-0.9299964904785156,-3.7599964141845703,-2.0674962997436523,-0.7199993133544922,0.0,0,-0.024273226985926044,-1.3636313194015772,66.98000335693361,2.066646321821542,66.91999816894531,2.104488829169376,66.48999786376953,-0.024273226985926044
7344,2022-07-12,66.72000122070311,67.5,66.59999847412111,67.19000244140625,6732200.0,-0.0002996200735162491,-1.5351915927017012,-0.7704930334942824,70.75774502012789,71.08371860612951,-0.3560508489680245,-2.936836184220958,-1.930852988866846,-2.5908415601541606,14.410419123086232,0.900001525878892,2.4598300313747075,2.2020015716552592,-3.252567444605603,7.656570587916121,-0.525282936475179,4.92928607978569,-2.2240328023816858,57.43590345512845,-20.241737726857913,2.727284508130433,7,-0.9099998474120952,-3.73999977111815,-1.58999919891356,-0.7000026702880717,-0.3000030517577983,1,-0.01244007517789325,-3.655752057433024,66.73999786376953,-1.3636313194015772,66.98000335693361,2.066646321821542,66.91999816894531,-0.01244007517789325
7345,2022-07-13,66.30000305175781,66.73999786376953,65.52999877929689,65.54000091552734,5687400.0,-0.006294936469739998,-2.1025362637793346,-1.6170216219725504,65.15989561099329,71.92529200193928,0.13628334480790727,-2.130686541329169,-1.5452291163074534,-2.105701543756396,12.787748174488044,1.209999084472642,2.4450621291966996,1.4675031661987248,-3.6045832343720576,6.5395895667695,-1.0685400340866664,4.003546366484116,-1.4986311700927502,38.11894276455393,-36.81672536469447,2.536043200285389,7,-0.4900016784667969,-3.3200016021728516,-1.0400018692016602,-0.28000450134277344,0.1999969482421875,2,0.0,-1.5351915927017012,66.72000122070311,-3.655752057433024,66.73999786376953,-1.3636313194015772,66.98000335693361,0.0
7346,2022-07-14,65.08000183105469,65.09999847412111,64.11000061035156,64.48999786376953,5950500.0,-0.01840122420131285,2.1428640629729583,0.7763188274858204,53.354658805979376,70.96927274325924,1.1758050505764146,-0.47675249454107416,-0.375454534572782,-0.8293864869535099,10.834836674523753,2.19000244140625,2.312621110165395,-0.04349822998047159,-4.384578586660396,4.297582126699453,-2.214038408320434,2.1270419483594907,2.470001220703125,28.19768989194656,-41.979606692600804,2.170540178339961,7,0.7299995422363281,-2.1000003814697266,-0.3625001907348633,0.9399967193603516,2.089996337890625,3,-0.006607257115512355,-2.1025362637793346,66.30000305175781,-1.5351915927017012,66.72000122070311,-3.655752057433024,66.73999786376953,-0.006607257115512355
7347,2022-07-15,67.36000061035156,67.38999938964844,65.47000122070311,65.47000122070311,8446100.0,0.0350337848055946,-1.0317447502482426,3.2033672558933683,52.494573775551736,69.5087721359558,-1.0079615403618476,-2.342057844264815,-2.704077725057857,-3.021198744179287,9.332875114818984,2.30999755859375,2.442446408274108,1.897000503540042,-1.982120724951642,5.776121732031733,-0.04256011070580712,3.836561117785884,0.1212023925781267,94.47667713489824,26.852791162772732,1.939560614245844,7,-1.529998779296875,-4.379999160766602,-2.742499351501465,-1.3400020599365234,-0.12000274658203125,4,-0.01068885412973819,2.1428640629729583,65.08000183105469,-2.1025362637793346,66.30000305175781,-1.5351915927017012,66.72000122070311,-0.01068885412973819
7348,2022-07-18,66.37000274658203,68.16999816894531,66.12000274658203,67.94000244140625,6644100.0,-0.014697117796899084,1.019708728741896,-0.8306879374793056,49.287171574500086,66.87475385773683,0.05350630778191601,-0.9677143428864383,-1.76167079634169,-1.9630446640990442,8.12645834993726,2.0499954223632812,2.347212966818816,0.6315025329589901,-2.5996958889213033,3.8627009548392834,-0.9840966779811566,2.2471017438991367,-2.2600021362304688,55.665110720245345,-8.896780344348024,1.615599210940148,7,-0.23000335693359375,-3.0800037384033203,-1.7525014877319336,-0.3500041961669922,0.05999755859375,0,0.006629422838684063,-1.0317447502482426,67.36000061035156,2.1428640629729583,65.08000183105469,-2.1025362637793346,66.30000305175781,0.006629422838684063
7349,2022-07-19,68.16000366210939,68.38999938964844,67.43000030517578,67.84999847412111,5088000.0,0.026970029251950578,1.493514986376114,-0.19745557213180875,60.10881752590231,64.70290299227345,-1.4763105357326367,-2.3198295179947337,-3.5214155455184937,-3.6694775224820404,7.06271840055803,2.0199966430664062,2.2981268287651773,2.0680032730102624,-0.5009995665027986,4.6370061125233235,0.783501853253739,3.352504692766786,-3.9688031005859585,94.62626651550512,29.796747491569178,1.2845014197565292,7,-1.9100036621093892,-4.760004043579116,-3.710002899169936,-2.14000511169435,-0.5200042724609517,1,-0.02083341728353294,1.019708728741896,66.37000274658203,-1.0317447502482426,67.36000061035156,2.1428640629729583,65.08000183105469,-0.02083341728353294
7350,2022-07-20,65.79000091552734,66.98000335693361,65.58000183105469,66.87999725341797,4984200.0,-0.034771165188471787,1.1705306238319158,-3.5160583761966873,45.00407810121632,61.02863161891596,0.8760852166761026,0.29860887503303957,-1.1290521995695428,-1.1903589437025062,6.4879554103882935,2.5800018310547017,2.152369384808935,-0.44999942779540447,-2.5204137473853336,1.6204148917945247,-1.485206587590369,0.5852077319995601,-1.430848400878915,39.25235477407716,-21.850402758009118,1.035207159794966,7,0.45999908447265625,-2.3900012969970703,-1.8249998092651367,0.2299976348876953,2.470001220703125,2,0.009575881511642903,1.493514986376114,68.16000366210939,1.019708728741896,66.37000274658203,-1.0317447502482426,67.36000061035156,0.009575881511642903
7351,2022-07-21,65.36000061035156,65.47000122070311,63.9000015258789,63.97999954223633,4274400.0,-0.006535952260099398,-1.0389644811382401,-1.266060279418764,46.98897782298902,57.625478558494805,1.1862786008306898,0.918241327811046,-0.6238434488185334,-0.6917549981989453,6.717841031369641,1.8899993896484446,1.9424232932080656,-0.9704998016357393,-2.6710205726379,0.7300209693664215,-1.8207601871368126,-0.12023941613466604,3.029998779296875,32.51669886646525,-30.293164160963016,0.8502603855010792,7,0.7849998474121094,-1.960000991821289,-1.8050003051757812,0.4499969482421875,0.9599990844726562,3,0.01744185096393469,1.1705306238319158,65.79000091552734,1.493514986376114,68.16000366210939,1.019708728741896,66.37000274658203,0.01744185096393469
7352,2022-07-22,65.25,65.73999786376953,65.0,65.16999816894531,3625800.0,-0.0016829958586955795,-2.5238147138964577,0.05797229647361918,47.028875124026264,54.46497704014292,1.1455364474495724,1.1502216361843836,-0.4725340920278427,-0.517884050430979,7.102601009559886,0.7399978637695312,1.5379613567844217,-1.1205005645751953,-2.665277800016426,0.4242766708660355,-1.8928891822958036,-0.348111946854587,3.0501994323730486,30.06679546586068,-32.456067523882,0.7723886177206122,7,0.8950004577636719,-1.2550010681152344,-2.4499988555908203,-0.19500160217285156,0.5800018310546875,4,0.02942525929418105,-1.0389644811382401,65.36000061035156,1.1705306238319158,65.79000091552734,1.493514986376114,68.16000366210939,0.02942525929418105
7353,2022-07-25,66.16000366210939,66.44000244140625,65.79000091552734,66.19000244140625,4261800.0,0.013946416277538454,1.4528415961305925,-0.37497615868759654,52.65306580021715,52.4533460157084,0.16160285903097815,0.19176875451837816,-1.2585572126583173,-1.3654221977362226,6.740435868413651,1.19000244140625,1.1587619759583845,-0.1734970092773267,-1.700217415549659,1.3532233969950056,-0.9368572124135,0.5898631938588466,2.0521918121337706,50.334147249084104,-14.249244462847805,0.7633602031361661,7,-0.015003204345717336,-1.990003585815444,-3.440002441406264,-1.1050052642822408,-2.780002593994162,0,0.016323974333131153,-2.5238147138964577,65.25,-1.0389644811382401,65.36000061035156,1.1705306238319158,65.79000091552734,0.016323974333131153
7354,2022-07-26,66.72000122070311,67.30000305175781,66.37999725341797,66.56999969482422,4074900.0,0.008464291529573176,-2.4716780146540183,-5.0002543235013865,50.97211822907893,50.876926306606805,-0.44521367364704645,-0.3706952793857141,-1.6861555722051236,-1.869602036518316,6.214555956671637,1.1399993896484233,0.7842206285943547,0.37600059509276207,-1.1586985608651759,1.9106997510507,-0.391348982886214,1.1433501730717381,1.4059503745727682,82.94113027185277,18.200490493446537,0.7673495779789725,7,-0.5750007629394389,-2.1250019073486186,-4.25500106811522,-1.6650028228759624,-4.3400001525878835,1,-0.004346536424183145,1.4528415961305925,66.16000366210939,-2.5238147138964577,65.25,-1.0389644811382401,65.36000061035156,-0.004346536424183145
7355,2022-07-27,67.48999786376953,67.68000030517578,66.51999664306639,67.05000305175781,4058500.0,0.011540716861190514,1.8292782776170575,2.933268907990716,52.341821788211355,50.764388860188134,-1.1495448215510606,-1.0728331873481807,-2.3665578456716503,-2.5479201924343897,5.870299210052714,1.1600036621093892,0.4597717785110831,1.0679973602294979,-0.5351519027475575,2.6711466232065533,0.26642272874096307,1.8695719917180327,0.5514347301184017,94.97347876282667,32.65343654801876,0.8015746314885295,7,-1.3449974060058594,-2.259998321533203,-5.024997711181641,-2.434999465942383,-5.6999969482421875,2,0.002222574168422531,-2.4716780146540183,66.72000122070311,1.4528415961305925,66.16000366210939,-2.5238147138964577,65.25,0.002222574168422531
7356,2022-07-28,66.72000122070311,67.13999938964844,65.90000152587889,66.80000305175781,6242300.0,-0.011409048265502708,2.2631758588150634,-0.18182448717729643,48.990674721760904,50.375066743100255,-0.13683988462729246,-0.3441063171709544,-1.5575881637487328,-1.648277254710493,5.0297096333271885,1.5899963378906392,0.2150273568077239,0.31300048828123295,-1.2721026024350977,1.8981035789975635,-0.47955105707693235,1.1055520336393982,1.2386027518246436,64.17914271805637,5.357068464000584,0.7925515453581671,7,-0.5750007629394389,-1.0700016021728374,-4.320001602172837,-1.6650028228759624,-6.0300025939941335,3,0.02308154807181717,1.8292782776170575,67.48999786376953,-2.4716780146540183,66.72000122070311,1.4528415961305925,66.16000366210939,0.02308154807181717
7357,2022-07-29,66.23000335693361,67.27999877929689,65.77999877929689,66.97000122070311,6798000.0,-0.0073440925480298125,1.2058937376932843,9.249761586875744,48.057902094976505,50.23848124537542,0.19669590307942997,0.16705840560165086,-1.0705811979303945,-1.014678061415978,4.844046382318825,1.5,0.05156544187677525,-0.1849975585937358,-1.7645444224583287,1.394549305270857,-0.9747709905260251,0.6047758733385535,1.6474285666611763,23.684432433734923,-31.988805968862675,0.7897734319322951,7,-0.08500289916993609,-0.2750034332275533,-4.095003128051772,-1.1750049591064595,-5.820003509521499,4,0.0013588454375517145,2.2631758588150634,66.72000122070311,1.8292782776170575,67.48999786376953,-2.4716780146540183,66.72000122070311,0.0013588454375517145
7358,2022-08-01,65.65000152587889,66.87000274658203,65.58000183105469,66.51999664306639,5775700.0,-0.008757387915699022,-1.554471151667217,1.1756724712093076,46.092037617554865,48.68106125555904,0.7418370979380455,0.7625281904022216,-0.42557963550306965,-0.3119905991815273,5.062789573581235,1.2900009155273438,0.09821435306783144,-0.749999618530282,-2.3536530077660984,0.8536537707055345,-1.5518263131481973,0.05182707608763337,2.14788178976157,3.333321223173807,-49.9640543814668,0.8018266946179095,8,0.1399993896484517,0.49499893188477984,-3.462501525878892,-0.5950031280517436,-5.830001831054673,0,0.002741817227602583,1.2058937376932843,66.23000335693361,2.2631758588150634,66.72000122070311,1.8292782776170575,67.48999786376953,0.002741817227602583
7359,2022-08-02,65.26000213623047,66.94000244140625,65.20999908447266,66.61000061035156,6483100.0,-0.0059405846242773785,-1.3862039935808055,1.551731093026519,46.193260550601174,48.81319263882402,0.7567959116806122,1.1940578611426247,-0.013102490903506236,0.1559221086808691,5.362400939727115,1.7300033569335938,-0.02728687531364926,-1.1274990081787166,-2.763924472088263,0.5089264557308297,-1.9457117401334898,-0.30928627622394345,2.4599235436147637,2.0244140504342885,-50.99558610808681,0.8182127319547762,8,0.529998779296875,0.8849983215332031,-2.472501754760742,-0.41500282287597656,-4.94000244140625,1,-0.02880786096498633,-1.554471151667217,65.65000152587889,1.2058937376932843,66.23000335693361,2.2631758588150634,66.72000122070311,-0.02880786096498633
7360,2022-08-03,65.31999969482422,65.59999847412111,64.69999694824219,65.55000305175781,7318500.0,0.0009193618852250118,4.45465054447052,0.17037304955721205,50.95999204101076,49.25441644082644,0.6963456607417982,1.0982189724668956,-0.10329894426511999,0.16747316318159733,5.387561106015788,0.9000015258789205,-0.0489979554323412,-1.0090015411376925,-2.7122849586361326,0.6942818763607477,-1.8606432498869054,-0.1573598323884795,2.3235275019416832,24.031097153468874,-30.801552449366685,0.8516417087492173,8,0.8699989318847656,0.8250007629394531,-2.497499465942383,-1.4200000762939453,-4.470001220703125,2,-0.045009164734303386,-1.3862039935808055,65.26000213623047,-1.554471151667217,65.65000152587889,1.2058937376932843,66.23000335693361,-0.045009164734303386
7361,2022-08-04,66.29000091552734,66.29000091552734,65.30000305175781,66.05999755859375,5414600.0,0.014849988138931236,7.608551431319866,-1.0,45.218944634024126,49.05331305304842,-0.1428880147582845,0.08284759793150442,-1.0992979283878128,-0.7150322332185226,5.075784719753161,0.9899978637695312,-0.34264186186757684,-0.007500457763669033,-1.6879125140464026,1.6729115985190646,-0.8477064859050358,0.8327055703776978,1.2786557678208226,61.628017009397404,11.322208447016969,0.84020602814137,8,-0.10000228881835938,-0.14500045776367188,-3.1700010299682617,-2.3900012969970703,-4.540000915527344,3,-0.0678835410748343,4.45465054447052,65.31999969482422,-1.3862039935808055,65.26000213623047,-1.554471151667217,65.65000152587889,-0.0678835410748343
7362,2022-08-05,66.02999877929689,66.29000091552734,65.72000122070311,65.87000274658203,6336000.0,-0.003922192376521028,-1.4782644751462772,0.6956247719508363,48.37474188793257,48.57794372946124,0.26752570158733135,0.2825131622759187,-0.8765878528757725,-0.36959494335535226,4.982585359969546,0.569999694824233,-0.2611983484913054,-0.22000236511229332,-1.8726621333275801,1.4326574031029935,-1.0463322492199296,0.606327518995343,1.4652848009018982,59.37493613803784,9.344402952588972,0.8263298841076425,8,0.15999984741209516,0.11500167846678266,-2.6649971008300923,-2.1299991607666158,-7.039997100830092,4,-0.08087233456472853,7.608551431319866,66.29000091552734,4.45465054447052,65.31999969482422,-1.3862039935808055,65.26000213623047,-0.08087233456472853
7363,2022-08-08,65.12000274658203,66.0,64.79000091552734,65.68000030517578,3489900.0,-0.013781554589399447,1.0166702694454688,-3.5000715273469782,34.133597309481985,46.70699696061713,1.1337046295770392,1.1224700344065468,-0.02038493527120977,0.6057642165702646,4.916021827254945,1.2399978637695455,-0.19654618449857253,-1.0489986419677706,-2.75836484369529,0.6603675597597487,-1.9036817428315373,-0.19431554110400384,2.3033751925303534,18.75021287320931,-24.58012858821338,0.8546831008637628,8,1.0699958801269531,1.0249977111816406,-1.542501449584961,-1.3200016021728516,-6.400001525878899,0,-0.0723280512978347,-1.4782644751462772,66.02999877929689,7.608551431319866,66.29000091552734,4.45465054447052,65.31999969482422,-0.0723280512978347
7364,2022-08-09,65.88999938964844,66.43000030517578,65.76999664306639,65.91999816894531,4463900.0,0.011824272275646086,-3.888838654986875,0.05356948228882834,50.62655778988157,46.51641207191382,0.26104210917593207,0.30261891775222693,-0.8327901716873214,-0.10314884717510608,4.751187505763024,1.30999755859375,-0.09831435962925639,-0.23750190734862997,-1.9307688837503463,1.4557650690530863,-1.0841353955494952,0.6091315808522353,1.4629110211992753,68.78613481510881,23.909711629716213,0.8466334882008599,8,0.09999847412109375,0.2550010681152344,-1.9949979782104492,-2.089998245239258,-7.75,1,-0.09212323191761684,1.0166702694454688,65.12000274658203,-1.4782644751462772,66.02999877929689,7.608551431319866,66.29000091552734,-0.09212323191761684
7365,2022-08-10,66.30000305175781,67.08000183105469,65.93000030517578,67.05999755859375,5665000.0,0.006222547668953027,1.8749928474699118,25.33418107833164,55.90454428695755,47.28461980138011,-0.37494325582061094,-0.11318794937760401,-1.3038792144402436,-0.4763684558052006,4.973254673747276,1.19000244140625,-0.13765942544070242,0.17250175476074503,-1.5207652216409713,1.8657687311624613,-0.6741317334401202,1.0191352429616103,0.983849181390525,65.93893155203145,18.693599220397374,0.8466334882008599,8,-0.31000518798828125,-0.15500259399414062,-2.1950016021728516,-2.500001907348633,-8.250003814697266,2,-0.09019612491216988,-3.888838654986875,65.88999938964844,1.0166702694454688,65.12000274658203,-1.4782644751462772,66.02999877929689,-0.09019612491216988
7366,2022-08-11,64.65000152587889,65.05000305175781,64.26000213623047,65.05000305175781,7213800.0,-0.02488689969728708,2.949989509622537,0.5263216013813506,46.84211075801703,47.14953187505129,1.0622574858554827,1.5841684311701556,0.2942631490654577,1.2082214076602185,4.8062835494169995,2.0400009155273438,-0.23905629440371,-1.455999755859395,-3.2149158355368144,0.3029163238180246,-2.3354577956981046,-0.5765417160206852,2.566173693124057,13.829767087004363,-34.118408970569185,0.8794580398387108,8,1.020000457763686,1.4949989318847798,-0.3924999237060405,-0.900003433227532,-6.659999847412095,3,-0.05877808139318741,1.8749928474699118,66.30000305175781,-3.888838654986875,65.88999938964844,1.0166702694454688,65.12000274658203,-0.05877808139318741
7367,2022-08-12,66.63999938964844,67.19000244140625,64.69000244140625,64.70999908447266,11383900.0,0.03078109538749141,-1.5380793227244385,-4.824982357092278,52.26841368966057,47.83579588306303,-0.9649401208758945,-0.4875318361452088,-1.7139334803509314,-0.7392570175713047,4.754207982762263,2.540000915527358,-0.38445973016092694,0.5699981689453182,-1.108484981376975,2.2484813192676114,-0.2692434062158213,1.4092397441064577,-2.7399978637695384,81.22856674157187,32.19495395215678,0.8392415751611451,8,-0.9149971008300781,-0.4949989318847656,-2.244997978210449,-3.5349979400634766,-9.239997863769538,4,-0.0733793432538361,2.949989509622537,64.65000152587889,1.8749928474699118,66.30000305175781,-3.888838654986875,65.88999938964844,-0.0733793432538361
7368,2022-08-15,66.80999755859375,67.40000152587889,66.48999786376953,67.25,4670800.0,0.0025509929547165022,1.4594511000681014,-0.22798050353995944,50.44159200731951,48.307832711587295,-1.0650948043212765,-0.6565375893263905,-1.9279324242345695,-0.8681896428243192,4.388492251845386,0.9100036621093608,-0.42689221025048596,0.7179965972900391,-0.9883454984119595,2.4243386929920376,-0.13517445056096733,1.5711676451410455,-2.8441960144043037,81.21006108376336,34.95916814786276,0.8531710478510008,8,-0.9799957275390625,-0.6649971008300781,-2.4149961471557617,-3.704996109008789,-10.369998931884773,0,-0.11704828866770511,-1.5380793227244385,66.63999938964844,2.949989509622537,64.65000152587889,1.8749928474699118,66.30000305175781,-0.11704828866770511
7369,2022-08-16,66.73999786376953,67.13999938964844,66.19999694824219,66.54000091552734,4434500.0,-0.001047742813683361,-1.1363573311138855,-0.4545359966708281,46.04846800957013,47.762107819205,-0.8527564519173154,-0.7361168639632183,-1.8627118100489781,-0.7676528593284502,3.8483990189349755,0.94000244140625,-0.4218857470316948,0.7189971923828153,-0.7226801853986018,2.1606745701642325,-0.0018414965078932255,1.439835881273524,-2.636828320312503,78.98077100635172,37.28632954332544,0.7208386888907093,8,-0.9099960327148438,-0.5949974060058594,-2.344996452331543,-3.6349964141845703,-10.429996490478509,1,-0.12016776895074088,1.4594511000681014,66.80999755859375,-1.5380793227244385,66.63999938964844,2.949989509622537,64.65000152587889,-0.12016776895074088
7370,2022-08-17,66.41999816894531,67.36000061035156,66.33000183105469,67.05000305175781,5340400.0,-0.004794721382482048,-1.5432145279180167,-3.150072480354009,48.340689853066614,48.10896839909861,-0.4026564656711713,-0.3863054575631679,-1.4810295997090748,-0.4458109439918161,4.091983377587247,1.029998779296875,-0.3439314054078295,0.36749763488769815,-1.080444874985659,1.8154401447610553,-0.3564736200489733,1.0914688898243696,-2.1849553461914155,68.78969594184196,28.702651495819403,0.7239712549366786,8,-0.589996337890625,-0.2749977111816406,-2.024996757507324,-3.3149967193603516,-11.839996337890625,2,-0.1246612316705572,-1.1363573311138855,66.73999786376953,1.4594511000681014,66.80999755859375,-1.5380793227244385,66.63999938964844,-0.1246612316705572
7371,2022-08-18,66.5,66.86000061035156,66.12999725341797,66.76000213623047,5266600.0,0.0012044840900355958,2.1739339558489377,0.4126986049215268,51.56429159325315,48.463362810800895,-0.5025899891173822,-0.39687010355660846,-1.5635576888686842,-0.5092758925854639,3.572538000647568,0.7300033569335938,-0.22859814429425285,0.3904994964599666,-1.0321942331125342,1.8131932260324675,-0.3208473683262838,1.101846361246217,-2.1383588291211026,66.78960037161674,23.61038945747306,0.7113468647862488,8,-0.6699981689453125,-0.3549995422363281,-2.1049985885620117,-3.394998550415039,-13.479999542236328,3,-0.12706768064570606,-1.5432145279180167,66.41999816894531,-1.1363573311138855,66.73999786376953,1.4594511000681014,66.80999755859375,-0.12706768064570606
7372,2022-08-19,67.16999816894531,67.34999847412111,66.56999969482422,67.01999664306639,4732300.0,0.010075160435267794,2.058805929959345,-0.5769242055225172,58.71558348724839,51.19469460833049,-1.1106724734899842,-0.9651345772580981,-2.2006241328065244,-1.1626650738863162,3.258991179513162,0.849998474121108,-0.17059804220278352,0.9644977569580107,-0.473034295817115,2.4020298097331363,0.24573173057044073,1.6832637833455806,-2.686822583866416,81.88956038014774,32.279234787856986,0.7187660263875649,8,-1.339996337890625,-1.0249977111816406,-2.774996757507324,-4.064996719360352,-13.929996490478516,4,-0.13666810690375608,2.1739339558489377,66.5,-1.5432145279180167,66.41999816894531,-1.1363573311138855,66.73999786376953,-0.13666810690375608
7373,2022-08-22,67.23999786376953,68.25,67.11000061035156,67.5,5561200.0,0.0010421273891976224,-3.384641342782106,-1.7333299425256483,61.78569741799299,52.43459901145398,-0.9480204903501175,-1.0014185326571692,-2.1710791038455284,-1.2245813884315737,3.4509347828562507,1.1399993896484375,-0.09537265244937032,0.9804977416992244,-0.5291667775203024,2.4901622609187513,0.22566548208945392,1.735330001308995,-2.640149241058637,52.35845152281797,-3.1360431105841755,0.7548322596097652,8,-0.9849967956542969,-1.0949974060058594,-2.834996223449707,-4.25999641418457,-12.549999237060554,0,-0.14634141360067843,2.058805929959345,67.16999816894531,2.1739339558489377,66.5,-1.5432145279180167,66.41999816894531,-0.14634141360067843
7374,2022-08-23,66.43000030517578,66.87000274658203,66.08999633789061,66.87000274658203,5899300.0,-0.012046365025692451,2.5454640033292364,1.6923031779101498,56.06558115179752,52.4524919964362,-0.05964018520731429,-0.22584001745053683,-1.2395601640215261,-0.42981013836211446,3.674680950820672,1.1500015258789205,-0.06168281574943535,0.1850002288818331,-1.3115549092411385,1.6815553670048047,-0.5632773401796527,0.9332777979433189,-1.611142599827545,15.740897723901712,-41.9269191036901,0.748277569061483,8,-0.17499923706054688,-0.2849998474121094,-1.715001106262207,-3.1400012969970703,-11.520000457763672,1,-0.1503838872884733,-3.384641342782106,67.23999786376953,2.058805929959345,67.16999816894531,2.1739339558489377,66.5,-0.1503838872884733
7375,2022-08-24,67.63999938964844,67.69999694824219,66.20999908447266,66.5,4115400.0,0.018214648184765814,1.365086285195277,-2.5908933277847135,57.18849658545699,53.60209042170732,-1.1840913602402878,-1.5009812596090768,-2.254088481371639,-1.6356995478710417,3.887923384587834,1.4899978637695312,0.24962892798183134,1.3874992370605526,-0.1365774053970341,2.9115758795181392,0.6254609158317521,2.149537558289353,-2.6152731466210923,71.7592788821545,13.98960372128522,0.7620383212287954,8,-1.1699981689453125,-1.5649986267089844,-2.814999580383301,-4.239999771118164,-12.799999237060547,2,-0.1675044074304256,2.5454640033292364,66.43000030517578,-3.384641342782106,67.23999786376953,2.058805929959345,67.16999816894531,-0.1675044074304256
7376,2022-08-25,68.26000213623047,68.26000213623047,67.5,68.0,3590700.0,0.00916621455021649,4.84612224537105,0.22807217143392539,61.43592359957451,54.620702633919976,-1.3836714697138603,-2.107761494036012,-2.643207350146895,-2.2554501909230282,4.429613965630627,0.7600021362304688,0.3417195612942976,1.930501937866211,0.16974417742376602,3.691259698308656,1.0501230576449956,2.8108808180874263,-3.0417594677847575,100.0,40.680500418172144,0.8803788802212218,8,-1.0850028991699219,-2.1800003051757812,-3.435002326965332,-4.860002517700195,-12.710002899169922,3,-0.20041019450708197,1.365086285195277,67.63999938964844,2.5454640033292364,66.43000030517578,-3.384641342782106,67.23999786376953,-0.20041019450708197
7377,2022-08-26,66.31999969482422,68.26000213623047,66.30999755859375,68.09999847412111,4044800.0,-0.028420779090139403,-1.1666680795151103,-6.846092901787079,55.56584918426333,55.19006454246929,0.5656495376397288,-0.16935391737588645,-0.5323354243075755,-0.32423871506175317,4.763062564514452,1.9500045776367188,0.3103339269089531,-0.014000320434575997,-1.7741473330220572,1.7461466921529052,-0.8940738267283166,0.8660731858591646,-0.8584162689557218,10.599204716852363,-51.62746469871227,0.8800735062937415,8,0.8549995422363281,-0.05999755859375,-1.547499656677246,-2.9200000762939453,-9.279998779296875,4,-0.20054281209682379,4.84612224537105,68.26000213623047,1.365086285195277,67.63999938964844,2.5454640033292364,66.43000030517578,-0.20054281209682379
7378,2022-08-29,65.83000183105469,66.33000183105469,65.54000091552734,66.31999969482422,2985100.0,-0.007388387605915092,2.0980298293117117,0.275279887530644,49.71429734002976,55.597378912520355,1.0080200821948182,0.352914662868244,0.1170120378934314,0.14796202739148612,4.975917168061393,0.7900009155273438,0.4958628720567759,-0.5129981994628849,-2.260212426308584,1.2342160273828142,-1.3866053128857345,0.36060891395996464,2.4300003051757812,10.661793580091777,-48.63933096542595,0.8736071134228462,8,1.0699996948242188,0.43000030517578125,-0.7600021362304688,-2.430002212524414,-9.10000228881836,0,-0.19125018688133588,-1.1666680795151103,66.31999969482422,4.84612224537105,68.26000213623047,1.365086285195277,67.63999938964844,-0.19125018688133588
7379,2022-08-30,63.38000106811523,65.62999725341797,63.27000045776367,65.58000183105469,11496900.0,-0.03721708483659336,1.0521786147290975,4.489817049435593,38.35724617731654,54.488107392992575,3.2757644510833117,2.7983202338848443,2.693763912774507,2.5334847673901137,5.3958424725201715,2.5600013732910156,0.4109758252677125,-2.868998908996595,-5.017700186032663,-0.720297631960527,-3.9433495475146216,-1.794648270478568,4.8800010681152415,2.2044203076371236,-53.933144915249976,1.0743506385180335,8,2.385000228881843,2.385000228881843,1.7774991989135813,0.019998550415046168,-8.470001220703118,1,-0.1371095344739266,2.0980298293117117,65.83000183105469,-1.1666680795151103,66.31999969482422,4.84612224537105,68.26000213623047,-0.1371095344739266
7380,2022-08-31,62.38000106811523,63.31000137329102,62.15999984741211,62.72000122070313,12694000.0,-0.015777847635649156,-1.948712054892351,0.1545454703086669,40.4541576846929,53.25364806981921,4.070478877012157,3.7595222935751806,3.755414233875463,3.4315608921059564,5.730881426881659,1.220001220703118,0.30014333092033496,-3.721998977661137,-6.459815550359416,-0.9841824049628585,-5.090907264010276,-2.3530906913119978,5.680401000976566,3.60657603533022,-55.49156891760765,1.3689082863491384,8,2.829999923706062,2.829999923706062,2.9899988174438548,1.0199985504150462,-6.979999542236328,2,-0.11974993736448203,1.0521786147290975,63.38000106811523,2.0980298293117117,65.83000183105469,-1.1666680795151103,66.31999969482422,-0.11974993736448203
7381,2022-09-01,61.790000915527344,61.83000183105469,60.91999816894531,61.38999938964844,13060100.0,-0.009458161950713029,2.7916554080902807,-1.176474548126823,26.88274803719422,49.71666635314652,4.383026719203301,4.2110086976396275,4.378268730746925,3.9130959105136753,6.656040462070462,1.4600028991699148,0.21587721974727003,-4.086999130249026,-7.432059280900461,-0.7419389795975917,-5.759529205574751,-2.414469054923302,5.916377020263667,11.85289204828344,-42.609888962426254,1.6725300753257175,9,2.799999237060547,2.799999237060547,3.8974990844726562,1.6099987030029297,-7.5800018310546875,3,-0.11247775788902714,-1.948712054892351,62.38000106811523,1.0521786147290975,63.38000106811523,2.0980298293117117,65.83000183105469,-0.11247775788902714
7382,2022-09-02,60.68999862670898,61.81999969482422,60.41999816894531,61.290000915527344,11308800.0,-0.01780227014921354,-1.456136124077699,-1.5000000000000178,23.204913008549653,45.42991252987504,4.9921546003768995,5.154724689433046,5.470006571351924,4.905278725998208,7.694703970415509,1.4000015258789062,0.08254011052821397,-4.920001411438001,-8.987991351703407,-0.8520114711725952,-6.953996381570711,-2.886006441305298,6.47346892773438,4.568532833485542,-44.58957995051639,2.033994970132703,9,3.6500015258789134,3.6500015258789134,5.207501411437995,2.710000991821296,-5.38999938964843,4,-0.08469269246920652,2.7916554080902807,61.790000915527344,-1.948712054892351,62.38000106811523,1.0521786147290975,63.38000106811523,-0.08469269246920652
7383,2022-09-06,60.40999984741211,61.2599983215332,60.2400016784668,60.790000915527344,10362000.0,-0.00461359014059437,-1.833334216368289,0.6333326975528736,22.785909565770723,41.73217124253873,4.69518062929815,5.3374219484309435,5.659333842871433,5.106988834949391,8.289827020154169,1.0199966430664062,-0.12210429070809425,-4.9645000457763615,-9.65034150825096,-0.2786585833017625,-7.307420777013661,-2.621579314539062,6.079120768481445,3.153957486261063,-40.48723793646041,2.3429207312373013,9,3.8400020599365234,3.8400020599365234,5.640000343322754,2.989999771118164,-5.340000152587891,1,-0.05578544844226041,-1.456136124077699,60.68999862670898,2.7916554080902807,61.790000915527344,-1.948712054892351,62.38000106811523,-0.05578544844226041
7384,2022-09-07,59.81999969482422,60.040000915527344,58.36999893188477,59.06000137329102,12038100.0,-0.009766597485154072,1.7833348698076321,-1.9999899613511833,22.268917530102456,37.85221801416601,4.748280472583389,5.743846539523972,6.162509953841862,5.608726509757446,9.410977574054769,2.0400009155273366,-0.5021068327958034,-5.251000213623044,-10.543313634989588,0.04131320774349945,-7.897156924306316,-2.6048435029397723,5.919226648578132,29.352227658549097,-10.648997691354722,2.646156710683271,9,3.4950008392333984,3.4950008392333984,6.147500991821289,3.5799999237060547,-4.290000915527337,2,-0.05165496770898925,-1.833334216368289,60.40999984741211,-1.456136124077699,60.68999862670898,2.7916554080902807,61.790000915527344,-0.05165496770898925
7385,2022-09-08,60.31999969482422,60.63999938964844,59.27000045776367,59.540000915527344,7063600.0,0.008358408601651268,-1.075756437303124,1.0263164499144297,24.918829309013404,33.794763092992554,3.4651394539835323,5.030800748194537,5.598403885521975,5.021198048344175,10.844200376653406,1.3699989318847656,-0.9470780747146961,-4.452000045776373,-10.11469967550515,1.2106995839524046,-7.2833498606407545,-1.6206502309119841,4.3875348109656755,56.35835632991141,18.93000657436196,2.8313498148643887,9,2.9950008392333984,2.9950008392333984,5.647500991821289,3.0799999237060547,-5.349998474121087,3,-0.08968832683658512,1.7833348698076321,59.81999969482422,-1.833334216368289,60.40999984741211,-1.456136124077699,60.68999862670898,-0.08968832683658512
7386,2022-09-09,60.849998474121094,61.18000030517578,60.68999862670898,61.18000030517578,4434900.0,0.008786451955873353,1.9696906644472618,-0.4230799327047224,24.05583113106084,30.293649975970055,1.9819128427853911,4.428573776494716,4.973996725829338,4.412889702872548,11.321080139433032,0.8600006103515625,-1.3062549354392843,-3.7320011138915987,-9.660691444438513,2.196689216655315,-6.696346279165056,-0.7676559486181418,2.9702810513220825,71.88402880593362,38.42407115370356,2.964345165273455,9,1.5000019073486328,2.4650020599365234,5.317501068115234,2.5500011444091797,-4.6699981689453125,4,-0.08956445496970755,-1.075756437303124,60.31999969482422,1.7833348698076321,59.81999969482422,-1.833334216368289,60.40999984741211,-0.08956445496970755
7387,2022-09-12,61.75,62.18000030517578,61.52999877929688,61.6500015258789,3634200.0,0.014790493811789762,-2.823493773140475,-0.3030239977805736,28.90085717787511,27.98104551350843,0.4084356355911183,3.3133175474170855,4.018724346289787,3.444286249918747,12.235977922299055,1.3300018310546875,-1.7937414837455705,-2.5874996185302734,-8.561984959944155,3.3869857228836153,-5.574742289237221,0.3997430521766674,1.307240242345003,88.71390681929454,55.26324747078982,2.9872426707069435,9,0.2499980926513672,1.5650005340576172,4.417499542236328,1.6499996185302734,-5.779998779296868,0,-0.12210527798424853,1.9696906644472618,60.849998474121094,-1.075756437303124,60.31999969482422,1.7833348698076321,59.81999969482422,-0.12210527798424853
7388,2022-09-13,58.9900016784668,60.5099983215332,58.86000061035156,60.38999938964844,6632200.0,-0.04469632909365506,1.01219776002233,-14.000190737772714,25.13369924840788,26.511762521407466,2.342481779280874,5.7523487144508465,6.694109466332549,6.109835658569494,13.425300393237647,2.8899993896484375,-2.5118173861336643,-4.956498146057129,-11.263947844665552,1.3509515525512938,-8.11022299536134,-1.8027732967529175,3.4110247804137757,16.27303210251804,-18.615663987874253,3.1537248493042123,9,1.8499984741211009,4.32499885559082,7.177497863769531,4.409997940063477,-4.480003356933594,1,-0.06255301468745711,-2.823493773140475,61.75,1.9696906644472618,60.849998474121094,-1.075756437303124,60.31999969482422,-0.06255301468745711
7389,2022-09-14,58.72000122070313,59.40999984741211,58.47999954223633,59.08000183105469,5085900.0,-0.004577054586899942,-1.2142759829610994,0.25714371350486276,18.18831864956495,24.03778040639325,2.103110646081497,5.682024657593054,6.888799270810772,6.306170322459046,14.884301660730529,0.9300003051757812,-3.09504103344581,-4.825498771667476,-11.399294713130665,1.7482971697957055,-8.112396742399063,-1.5386008009358818,3.459999084472649,6.486530512932529,-22.75768076420187,3.2868979707315917,9,1.5549983978271413,4.594999313354485,7.447498321533196,4.679998397827141,-4.370002746582038,2,-0.062159425238431654,1.01219776002233,58.9900016784668,-2.823493773140475,61.75,1.9696906644472618,60.849998474121094,-0.062159425238431654
7390,2022-09-15,58.13999938964844,58.65999984741211,57.93999862670898,58.61000061035156,6699300.0,-0.00987741517365981,1.526321425225226,1.3055567329292845,13.80543520555429,22.584745647322144,2.255621008534227,5.913070365574811,7.353605009159594,6.832815525652151,16.361408251411394,0.7800025939941548,-3.63796980719777,-4.991500663757321,-11.84022770859265,1.857226381078,-8.415864186174986,-1.567137141339657,3.506600723266601,4.716997258637432,-14.93360939167707,3.4243635224176616,9,1.9200000762939453,4.960000991821289,7.927499771118164,5.260000228881836,-3.1699981689453054,3,-0.04489165183610677,-1.2142759829610994,58.72000122070313,1.01219776002233,58.9900016784668,-2.823493773140475,61.75,-0.04489165183610677
7391,2022-09-16,58.04999923706055,58.7599983215332,57.58000183105469,58.5,7017900.0,-0.0015479902568404924,1.4329889609444744,0.957445945068502,15.910965665526248,21.77430705365288,1.9660633167632895,5.626007383806588,7.311125849608729,6.866797326349101,18.078665453062786,1.1799964904785156,-3.869625252145596,-4.659000778198241,-11.673328643379932,2.3553270869834577,-8.16616471078909,-1.1518368456073915,3.00354463806152,10.217338302392811,-10.141234882265742,3.5071639325908492,9,1.8300018310546875,4.870002746582031,8.017499923706055,5.350000381469727,-2.8699989318847656,4,-0.053057675397712445,1.526321425225226,58.13999938964844,-1.2142759829610994,58.72000122070313,1.01219776002233,58.9900016784668,-0.053057675397712445
7392,2022-09-19,57.9900016784668,58.02999877929688,57.22999954223633,57.97000122070313,3630300.0,-0.0010335496878947081,15.000839278218598,-0.04444538634339115,16.495728028404827,21.075397993945558,1.7911476344708959,5.231206619975723,7.233281040244691,6.884229399017315,19.645910363764703,0.8199996948242188,-4.099430147159808,-4.259998512268069,-11.246581174371897,2.726584149835759,-7.753289843319976,-0.7667071812161552,2.438304628723145,23.170805459671193,1.5201531027241089,3.4932913310519123,9,1.7149982452392578,4.754999160766602,7.917499542236328,5.409997940063477,-2.0900001525878977,0,-0.031212300757065048,1.4329889609444744,58.04999923706055,1.526321425225226,58.13999938964844,-1.2142759829610994,58.72000122070313,-0.031212300757065048
7393,2022-09-20,57.4000015258789,57.63999938964844,56.88000106811523,57.31999969482422,4260600.0,-0.010174170296790686,1.7142915531335403,4.000000000001066,19.613823935441687,20.780387594538805,2.1336547093366818,5.318925060266849,7.6834782386824045,7.40975815433405,20.844767055618167,1.1100006103515696,-4.164863217798093,-4.357998847961433,-11.250248286343556,2.534250590420683,-7.8041235671524944,-0.9118741287703713,2.3886434283203215,20.553387694052027,-3.4101428355861216,3.4461247191910584,9,2.1299991607666087,5.170000076293952,8.534999847412116,5.999998092651374,0.5599975585937571,1,-0.024912896640447824,15.000839278218598,57.9900016784668,1.4329889609444744,58.04999923706055,1.526321425225226,58.13999938964844,-0.024912896640447824
7394,2022-09-21,56.43999862670898,57.41999816894531,56.36000061035156,57.34000015258789,5943400.0,-0.016724788739545637,1.0,-11.24976158687883,19.693874532310474,20.199837063794035,2.8650770261320915,5.788929380618306,8.490285082276948,8.282606616155512,22.81687015075645,1.05999755859375,-4.109528963032126,-4.818501663208018,-11.733067350698938,2.096064024282903,-8.275784506953478,-1.3612188194625574,2.7669175502734475,3.3332538603975457,-22.246707724901803,3.4572828437454617,9,2.8300018310546946,5.870002746582038,9.547502517700202,6.960000991821296,1.1700019836425852,2,-0.03419561219235123,1.7142915531335403,57.4000015258789,15.000839278218598,57.9900016784668,1.4329889609444744,58.04999923706055,-0.03419561219235123
7395,2022-09-22,56.31000137329102,56.54999923706055,55.790000915527344,56.15999984741211,7551500.0,-0.002303282363235848,1.4127036027853466,-0.166668079515117,20.66381449299041,19.82294632623065,2.644538692682339,5.298233386068041,8.47595699770735,8.336901752556223,24.507422185289744,0.7599983215332031,-4.0355828419155415,-4.381999015808098,-10.942630509593279,2.1786324779770823,-7.662314762700689,-1.101683268915508,2.327531690365227,17.50844821319191,-9.402741308713413,3.280315746892589,9,2.6749992370605398,5.7150001525878835,9.677499771118157,7.089998245239251,2.3999977111816335,3,-0.03480736727702516,1.0,56.43999862670898,1.7142915531335403,57.4000015258789,15.000839278218598,57.9900016784668,-0.03480736727702516
7396,2022-09-23,54.58000183105469,55.43000030517578,54.33000183105469,55.02000045776367,9604700.0,-0.030722775706713223,-1.3404257046040218,-2.933294339046705,19.358082320193617,18.762638008710486,3.7901855533691915,6.272402611207511,10.077883083398874,9.979891777019603,26.14605490361846,1.9799995422363352,-3.954626537315356,-5.4279985427856445,-11.500780132077324,0.644783046506042,-8.464389337431484,-2.391607748139805,3.4880248029757794,6.756762329730319,-22.03131716883281,3.036390794645843,9,2.839998245239258,6.715000152587891,11.407499313354492,8.819997787475586,4.229999542236335,4,0.00714546311038311,1.4127036027853466,56.31000137329102,1.0,56.43999862670898,1.7142915531335403,57.4000015258789,0.00714546311038311
7397,2022-09-26,53.02000045776367,54.0099983215332,52.6500015258789,53.75,9937500.0,-0.028581922333381304,1.1760015136765058,1.659095046946932,17.15555826822917,17.87617789980174,4.449522238981103,7.15157784621632,11.415540629906332,11.43111330690084,28.765742796906434,1.9300003051757884,-3.994363517029214,-6.322999954223633,-12.398317065498077,-0.24768284294918175,-9.360658509860855,-3.285341398586411,4.300421215671641,7.414811428501666,-23.59895829857704,3.037658555637224,9,3.010000228881836,7.435001373291016,12.967500686645508,10.379999160766602,6.829998016357422,0,0.04073934041424221,-1.3404257046040218,54.58000183105469,1.4127036027853466,56.31000137329102,1.0,56.43999862670898,0.04073934041424221
7398,2022-09-27,53.2400016784668,54.0099983215332,53.13999938964844,53.41999816894531,7848000.0,0.004149400580982343,-3.578928876173267,0.24657068952002717,19.761041496399002,18.050924882783303,3.719224561360157,6.261009207121262,11.003083240794453,11.10921335792544,31.760154067118613,0.9899978637695312,-4.090407302871256,-5.473498725891112,-11.323555341907664,0.37655789012544716,-8.398527033899391,-2.5484704178828324,3.146335965457233,12.3689846500314,-18.07608006825185,2.925028308008278,9,2.464998245239258,7.215000152587891,12.747499465942383,10.159997940063477,6.459999084472656,1,0.04996242981877952,1.1760015136765058,53.02000045776367,-1.3404257046040218,54.58000183105469,1.4127036027853466,56.31000137329102,0.04996242981877952
7399,2022-09-28,54.68999862670898,54.93999862670898,53.2400016784668,53.2599983215332,7835200.0,0.027235103353286272,-1.3129311015959422,-7.944601038465574,26.2045561616722,19.428604989018627,1.8298866418904893,4.349605083814517,9.31580527780455,9.593455763341261,33.538595156564234,1.6999969482421804,-4.310278797916624,-3.5890016555786204,-9.26807779317,2.09007448201276,-6.4285397243743105,-0.7494635867829302,0.9490717936060236,52.30764866813181,24.101915374121564,2.8395380687956884,9,1.0150012969970774,5.76500320434571,11.510002136230476,8.710000991821296,5.240001678466804,2,0.05979156225772342,-3.578928876173267,53.2400016784668,1.1760015136765058,53.02000045776367,-1.3404257046040218,54.58000183105469,0.05979156225772342
7400,2022-09-29,54.90999984741211,55.040000915527344,54.11999893188477,54.7400016784668,6444600.0,0.004022695670643062,3.2790759567785903,0.11887981305319827,24.218756984919025,20.3516929133956,1.2332121672764842,3.7326508912654504,8.93259121679909,9.317726136864891,34.91923842195611,0.920001983642571,-4.228176871277142,-2.995500373840329,-8.519390364963101,2.5283896172824427,-5.757445369401715,-0.23355537827894324,0.1312567940156697,81.29493934903128,56.19292385390352,2.7619449955613873,9,0.43000030517578125,5.545001983642578,11.290000915527344,8.489999771118164,6.0800018310546875,3,0.049171385365915254,-1.3129311015959422,54.68999862670898,-3.578928876173267,53.2400016784668,1.1760015136765058,53.02000045776367,0.049171385365915254
7401,2022-09-30,54.84000015258789,55.72000122070313,54.7599983215332,55.209999084472656,7543000.0,-0.0012748077767026356,-2.62263471933325,-2.176487747957993,17.68007139801,20.48328662112951,0.8940025088904946,3.4311964731122373,8.849061889458198,9.359446120557934,35.71736478538744,0.960002899169929,-4.050249000276594,-2.7180000305175795,-8.085176736316626,2.649176675281467,-5.401588383417106,-0.03441167761805275,-2.1899986267089915,71.33546724454563,52.03768034403301,2.683588352899524,9,0.30500030517578125,5.615001678466797,11.432500839233398,8.559999465942383,6.259998321533203,4,0.07056890811664496,3.2790759567785903,54.90999984741211,-1.3129311015959422,54.68999862670898,-3.578928876173267,53.2400016784668,0.07056890811664496
7402,2022-10-03,55.54999923706055,55.66999816894531,54.83000183105469,55.06999969482422,6069900.0,0.012946737463478186,1.3333315672634216,-1.297299805140577,30.09257705777324,21.647592523610793,-0.2218381045293043,2.4415574032069927,7.994164789359644,8.60808369511733,36.376661739982616,0.839996337890625,-3.745312100486501,-1.7510009765625014,-6.977108643003206,3.475106689878203,-4.364054809782857,0.8620528566578542,-2.838597717285161,93.41078050424913,70.68465641933751,2.613053833220354,10,-0.5149993896484375,4.905002593994141,11.07750129699707,7.850000381469727,5.780002593994141,0,0.05868590784886174,-2.62263471933325,54.84000015258789,3.2790759567785903,54.90999984741211,-1.3129311015959422,54.68999862670898,0.05868590784886174
7403,2022-10-04,57.040000915527344,57.11999893188477,56.11999893188477,56.34000015258789,7414600.0,0.02682271285204152,1.3255900604587028,1.4583363135684142,41.480729202937205,24.068354153680428,-1.9760823154318103,0.7232186323528822,6.3442549354980144,7.12025041800554,36.63452339722508,1.5699996948242259,-3.5154564602267158,-0.09249935150146626,-5.1096772884340425,4.92467858543111,-2.601088319967758,2.4160896169648254,-4.268427401733405,97.93819399519015,70.1357943730404,2.508588968466288,10,-2.155000686645508,2.450000762939453,9.677499771118164,6.35999870300293,4.009998321533203,1,0.049263631021941645,1.3333315672634216,55.54999923706055,-2.62263471933325,54.84000015258789,3.2790759567785903,54.90999984741211,0.049263631021941645
7404,2022-10-05,56.72999954223633,56.90999984741211,55.9900016784668,56.04999923706055,9257000.0,-0.005434806597393038,-1.3000085831179606,0.9714279486215334,42.648593196155396,26.511107342920983,-1.8110717946604353,0.832540241565269,6.469395773070062,7.430320213544206,36.287498947516426,1.0499992370605469,-3.3199763766145765,-0.24800071716308736,-5.10445171185831,4.608450277532135,-2.6762262145106988,2.180224780184524,-3.7844890117187546,87.00002034505184,53.95270824151958,2.428225497347612,10,-1.8449993133544922,2.4099998474121094,9.85000228881836,7.2649993896484375,8.359996795654283,2,0.052353274187705745,1.3255900604587028,57.040000915527344,1.3333315672634216,55.54999923706055,-2.62263471933325,54.84000015258789,0.052353274187705745
7405,2022-10-06,54.90999984741211,55.63999938964844,54.70000076293945,55.34000015258789,8915600.0,-0.0320817858189687,-1.211765445063773,-0.6323531061719531,36.130744371467955,28.37473645972924,-0.23528997898954884,2.346775538151178,8.05475186189527,9.212821356400681,36.50377316323994,2.029998779296875,-3.248660414732676,-1.7975004196166964,-6.469332311274151,2.8743314720407582,-4.13341636544542,0.5384155262120274,-1.797509780839846,8.677654684514815,-26.131516539090356,2.3359159458287264,10,-0.024999618530273438,3.0700016021728516,10.855001449584961,9.260000228881836,7.8600006103515625,3,0.09142233603557837,-1.3000085831179606,56.72999954223633,1.3255900604587028,57.040000915527344,1.3333315672634216,55.54999923706055,0.09142233603557837
7406,2022-10-07,55.4000015258789,56.20000076293945,55.209999084472656,55.7599983215332,8216200.0,0.008923723908731418,-1.6756741431126827,0.8372012561878059,38.978726333057665,30.79953291137685,-0.6668710364390833,1.5046849158901878,7.355785687915699,8.666234142705001,36.94706317130181,1.2900009155273438,-3.1039596596745724,-1.0349988937378,-5.308237553093662,3.2382397656180615,-3.1716182234157273,1.1016204359401272,-2.1272111046941333,28.92567324728677,-7.051817709818831,2.136619329677931,10,-0.2700023651122976,2.0149993896484446,9.80999946594239,9.194997787475593,8.50999832153321,4,0.10090252705095426,-1.211765445063773,54.90999984741211,-1.3000085831179606,56.72999954223633,1.3255900604587028,57.040000915527344,0.10090252705095426
7407,2022-10-10,54.209999084472656,54.97999954223633,54.16999816894531,54.88000106811523,6221500.0,-0.021480187881409374,-1.1599926758185026,1.8611331871019134,37.085016741416176,32.7244190497121,0.7930858687156572,2.214378692187445,8.334483818717501,9.77379452981448,38.18662429358858,1.2300033569335866,-3.0121604331140475,-1.848001289367673,-5.419718575012411,1.7237159962770647,-3.6338599321900418,-0.0621426465453041,-0.7833203228598933,1.3559628875311123,-35.0617981173628,1.7858586428223675,10,0.970001220703125,3.2050018310546875,10.380001068115234,10.444999694824219,9.740001678466797,0,0.1270983122304079,-1.6756741431126827,55.4000015258789,-1.211765445063773,54.90999984741211,-1.3000085831179606,56.72999954223633,0.1270983122304079
7408,2022-10-11,55.29999923706055,56.4000015258789,54.13000106811523,54.34000015258789,10179300.0,0.02010699448434594,-2.2898622836260367,-1.4328302123129106,45.43269598154765,34.86087902969826,0.029084790646962233,0.8788159264698834,7.060186668655007,8.643897432787526,38.20996743696175,2.270000457763672,-2.7224330444689784,-0.5735010147094712,-3.8787968904016665,2.731794860982724,-2.226148952555569,1.0791469231366264,-1.725587668636905,42.08628355014012,1.4222707754945318,1.6526479378460965,10,0.31999969482422586,2.115001678466797,9.040000915527344,9.104999542236328,8.5,1,0.10904163973212122,-1.1599926758185026,54.209999084472656,-1.6756741431126827,55.4000015258789,-1.211765445063773,54.90999984741211,0.10904163973212122
7409,2022-10-12,55.06999969482422,55.45000076293945,54.709999084472656,54.93000030517578,6166500.0,-0.004159123786790064,-1.5517218699850044,0.1458328366274865,45.07153767102827,37.177854661488176,0.35610428948433537,0.8657324825222332,7.111989563342391,8.81277761187468,38.115383168577466,0.7400016784667969,-2.2182525412125074,-0.6210004806518583,-3.6565990514638784,2.414598090160162,-2.138799766057872,0.8967988047541553,-1.3537646318621341,41.409622781972764,-2.0932186330642324,1.5177992854060103,10,0.5550003051757812,2.345001220703125,9.180002212524414,9.245000839233398,8.989997863769531,2,0.10858906074768626,-2.2898622836260367,55.29999923706055,-1.1599926758185026,54.209999084472656,-1.6756741431126827,55.4000015258789,0.10858906074768626
7410,2022-10-13,55.52999877929688,55.97999954223633,53.9900016784668,54.18000030517578,6536600.0,0.008352988687521323,-1.300581246637325,9.642888283378797,54.199807747440886,41.23560314475827,-0.007486442798352755,0.21099062357973253,6.4735308354616095,8.267048431512542,37.95523108715167,1.9899978637695312,-1.7358962765193553,-0.03050136566161399,-2.8386960614180268,2.777693330094799,-1.4345987135398204,1.3735959822165924,-1.677613161577888,63.900298686066705,15.098737012361084,1.4040973478782066,10,0.025001525878899145,1.8850021362304616,7.785001754760735,7.8500003814697195,9.540000915527337,3,0.17215915304788298,-1.5517218699850044,55.06999969482422,-2.2898622836260367,55.29999923706055,-1.1599926758185026,54.209999084472656,0.17215915304788298
7411,2022-10-14,54.97000122070313,56.5,54.81999969482422,56.209999084472656,7466400.0,-0.01008459519006022,-1.181817281063755,-0.9185179743086812,59.45684046168565,44.498299078526315,0.6402166699634151,0.5569674115047221,6.813611256015584,8.733995684030596,37.54989253413517,1.6800003051757812,-1.4091972897089917,-0.4364990234374915,-2.9967235919176503,2.1237255450426673,-1.7166113076775744,0.8436132608025915,-0.9869110704175057,39.04383257267335,-14.37353447767596,1.2801122842400805,10,0.5849990844726491,2.4449996948242116,8.344999313354485,8.40999794006347,10.45999908447265,4,0.14189556237671797,-1.300581246637325,55.52999877929688,-1.5517218699850044,55.06999969482422,-2.2898622836260367,55.29999923706055,0.14189556237671797
7412,2022-10-17,56.18000030517578,56.7400016784668,56.11000061035156,56.5099983215332,4686300.0,0.022011989405176458,-1.6808704050906198,0.26612789102252676,63.008844359328315,46.89031187368088,-0.526372461468064,-0.8385795181668527,5.401603041948235,7.433205632460499,36.95494286377311,1.7700004577636648,-1.0319293606135318,0.8640001296997042,-1.4253380499898256,3.153338309389234,-0.28066896014505716,2.0086692195444655,-2.1899986267089844,79.63631369850852,20.158015087982385,1.144669089844764,10,-0.7299995422363281,1.2350006103515625,6.652500152587891,7.19999885559082,9.819999694824219,0,0.13759344073061852,-1.181817281063755,54.97000122070313,-1.300581246637325,55.52999877929688,-1.5517218699850044,55.06999969482422,0.13759344073061852
7413,2022-10-18,55.97000122070313,56.59000015258789,55.63000106811523,56.56000137329102,4477800.0,-0.003737968731433061,1.9538537381231313,1.7878899973412556,56.36184105000484,48.414006079664155,-0.5410071475071874,-0.7812611278582935,5.432324178774373,7.547716207124985,36.29637086938372,0.9599990844726634,-0.5719516709767447,0.725501060485847,-1.3709867229880004,2.8219888439596943,-0.3227428312510767,1.7737449522227706,-1.854799652099615,71.99998335404855,11.134856716068612,1.0482438917369252,10,-0.6049995422363352,0.6099987030029226,6.68749809265136,7.4099979400634695,10.1500015258789,1,0.14257636891536363,-1.6808704050906198,56.18000030517578,-1.181817281063755,54.97000122070313,-1.300581246637325,55.52999877929688,0.14257636891536363
7414,2022-10-19,54.5099983215332,56.0099983215332,54.349998474121094,55.93999862670898,6240900.0,-0.026085454124125995,1.1146498981937283,2.423728703973091,48.23008222189514,49.75837695193384,0.638071977741717,0.5552029106633611,6.66756435510851,8.904527728746913,35.63561133080557,1.6599998474121094,-0.40042149289079987,-0.6380018234252915,-2.6797513922463096,1.4037477453957266,-1.6588766078358006,0.3828729609852175,-0.2746048583984333,18.90896883877841,-37.74551032700697,1.0208747844105082,10,0.8550033569335938,1.5200023651123047,7.567502021789551,8.870000839233398,11.65999984741211,2,0.1704274665489669,1.9538537381231313,55.97000122070313,-1.6808704050906198,56.18000030517578,-1.181817281063755,54.97000122070313,0.1704274665489669
7415,2022-10-20,54.349998474121094,54.77999877929688,53.52000045776367,53.66999816894531,5798800.0,-0.0029352385312568785,-1.5714363565589868,-0.4755245874525854,47.848983579390726,50.74396109041529,0.7937535181086659,0.5911436301430655,6.583090481321349,8.948181110860475,34.878537575066524,1.2599983215332102,-0.4588799131176273,-0.7000015258789034,-2.694520353341268,1.2945173015834612,-1.6972609396100893,0.29725788785228247,2.770000457763679,25.77632613990693,-27.822274784680946,0.9972594137311839,10,0.7800025939941406,1.355001449584961,7.445001602172852,9.030000686645508,11.860000610351562,3,0.17865684189662123,1.1146498981937283,54.5099983215332,1.9538537381231313,55.97000122070313,-1.6808704050906198,56.18000030517578,0.17865684189662123
7416,2022-10-21,54.97000122070313,55.06999969482422,53.77999877929688,53.9900016784668,4018100.0,0.011407594553608957,1.186448732579216,1.4411751506243864,47.433638655215404,51.89380796972631,0.11883779803347494,0.0019570870504921345,5.77397060009401,8.22894575999792,33.58431687420064,1.2900009155273366,-0.5104224207528603,-0.09949874877928977,-2.0822611480551174,1.8832636504965379,-1.0908799484172036,0.891882450858624,2.077997741699221,45.03106252310164,-3.385680112155427,0.9913811996379123,10,0.15999984741210227,0.7349987030029226,6.609998703002923,8.194997787475579,11.110000610351555,4,0.1837365517524705,-1.5714363565589868,54.349998474121094,1.1146498981937283,54.5099983215332,1.9538537381231313,55.97000122070313,0.1837365517524705
7417,2022-10-24,55.18000030517578,55.68000030517578,55.0,55.06000137329102,4494500.0,0.003820248859546238,-4.666629579591512,0.1224479468744688,40.718563786127284,51.370015503568496,0.06806059938343623,-0.03997253196759232,5.3092420089279955,7.925675959964245,31.643758691809133,0.7099990844726491,-0.31537693217756413,0.002500343322751064,-1.7296950440717893,1.7346957307172914,-0.8635973503745191,0.8685980370200213,1.7974386871337984,54.071661642531765,11.426685910467135,0.8660976936972692,10,-0.049999237060546875,0.15999984741210938,6.220001220703125,7.805000305175781,12.79000091552733,0,0.18575570756273763,1.186448732579216,54.97000122070313,-1.5714363565589868,54.349998474121094,1.1146498981937283,54.5099983215332,0.18575570756273763
7418,2022-10-25,55.9000015258789,56.22000122070313,55.5,55.72000122070313,5842200.0,0.013048227921730993,-1.3225742939765195,1.5000158947133888,46.02110408194387,51.475522882559126,-0.6234413277412685,-0.5802238821850878,4.33214540044942,7.102071840897807,29.46269452960959,1.0400009155273509,-0.1660584797652831,0.5895015716552692,-0.9090386329586693,2.0880417762692076,-0.1597685306517036,1.338771673962242,1.0082886957397648,88.14816279992999,49.00234347423491,0.7492701023069699,10,-0.7700004577636648,-0.7550010681152273,5.324998855590827,6.909997940063484,12.439994812011712,1,0.18067975310242712,-4.666629579591512,55.18000030517578,1.186448732579216,54.97000122070313,-1.5714363565589868,54.349998474121094,0.18067975310242712
7419,2022-10-26,57.959999084472656,58.33000183105469,57.41999816894531,57.5099983215332,7632200.0,0.036851475892001107,-1.888895616738621,2.500000000000197,64.29240239006651,52.5969222872953,-2.492493459423393,-2.5114433119197628,2.0359457003721246,4.969676719258757,27.41772659956886,2.4300003051757884,0.1758117303476041,2.48599910736084,0.6072040493759303,4.364794165345749,1.5466015783683886,3.425396636353291,-4.439998626708984,92.30763740242189,47.270945797646576,0.9393975289924547,10,-2.0349979400634766,-2.4699974060058594,3.0900020599365234,4.67500114440918,10.510002136230455,2,0.1407868148896403,-1.3225742939765195,55.9000015258789,-4.666629579591512,55.18000030517578,1.186448732579216,54.97000122070313,0.1407868148896403
7420,2022-10-27,57.61000061035156,58.0099983215332,57.40999984741211,57.68000030517578,3482900.0,-0.0060386211119671795,-1.5531783650412312,-0.15555461365659307,60.493824029769904,52.71214268374911,-2.029882276031813,-2.0541115315745344,2.151121168595026,5.279315740100692,25.340358256653072,0.5999984741210938,0.32040405020048013,2.0010005950927763,-0.0838716834626112,4.085872873648164,0.9585644558150861,3.0434367343704665,-3.993800125122071,84.17580796072286,35.568569374998994,1.0424361392776933,10,-1.6849994659423828,-2.1199989318847656,3.1800003051757812,4.7649993896484375,10.80999755859375,3,0.14858527109710984,-1.888895616738621,57.959999084472656,-1.3225742939765195,55.9000015258789,-4.666629579591512,55.18000030517578,0.14858527109710984
7421,2022-10-28,58.709999084472656,58.849998474121094,58.0,58.4000015258789,5177600.0,0.019093880619113213,1.8813686442869704,-4.4285558583107285,71.55173484771531,53.66135273801433,-2.842489030647876,-3.0032942006164802,0.8216611325420544,4.11205216472834,23.6880472786019,1.2399978637695312,0.530659920087885,2.907499122619626,0.43990797518304703,5.375090270056205,1.6737035489013365,4.141294696337916,-4.999522572326661,96.36365077572148,40.05357787926871,1.2337955737182877,10,-2.5249996185302734,-2.9599990844726562,1.7950019836425781,3.3800010681152344,9.849998474121094,4,0.12774655283521485,-1.5531783650412312,57.61000061035156,-1.888895616738621,57.959999084472656,-1.3225742939765195,55.9000015258789,0.12774655283521485
7422,2022-10-31,58.81000137329102,59.34000015258789,58.36000061035156,58.36999893188477,6113600.0,0.0017033263562904466,-3.260876055263332,1.4193738924984909,68.57144587164854,55.01797549597474,-2.8275387496928985,-3.0003735219387337,0.4670289686867122,3.9584151521432958,22.04004667175593,0.9799995422363281,0.5888521151292139,2.844501304626469,0.03951678401321601,5.649485825239722,1.4420090443198461,4.246993564933092,-4.893943982666023,86.19794900425497,26.928348745812038,1.4024922603066263,10,-2.3800010681152415,-2.8150005340576243,0.547499656677239,2.5499992370605398,10.039997100830085,0,0.12361843713653409,1.8813686442869704,58.709999084472656,-1.5531783650412312,57.61000061035156,-1.888895616738621,57.959999084472656,0.12361843713653409
7423,2022-11-01,59.849998474121094,60.02000045776367,58.959999084472656,59.9000015258789,5388900.0,0.017684017625314796,6.310331219910026,-0.11364266888609843,73.29435350141806,57.802894527032834,-3.642306097359267,-4.025445420470561,-0.8230197110698967,2.9025399973720596,21.491722899922536,1.2099990844726491,0.6677679464162125,3.7439985275268555,0.47009283675576796,7.017904218297943,2.1070456821413117,5.380951372912399,-5.6085045177783215,93.4865155598688,30.637606650372874,1.636952845385542,11,-3.079998016357422,-3.269998550415039,-1.607497215270996,0.6700019836425781,9.319999694824219,1,0.13567256396995697,-3.260876055263332,58.81000137329102,1.8813686442869704,58.709999084472656,-1.5531783650412312,57.61000061035156,0.13567256396995697
7424,2022-11-02,59.70000076293945,61.29999923706055,59.68999862670898,60.29999923706055,6055800.0,-0.0025062274854776856,-4.193527348797049,11.999237107111867,70.9547982982221,60.370207273569655,-2.993481683697979,-3.838327169273086,-0.9038594498177446,3.0501563310008706,21.07736275413284,1.6100006103515696,0.6042259379107406,3.445500755310057,-0.19633506723533856,7.087336577855453,1.6245828440373629,5.2664186665827515,-4.996226286483008,58.86892737364426,-3.6880727023591504,1.8209179112726968,11,-2.160001754760742,-2.4300003051757812,-1.619999885559082,0.8199996948242188,9.85000228881836,2,0.14472354211952854,6.310331219910026,59.849998474121094,-3.260876055263332,58.81000137329102,1.8813686442869704,58.709999084472656,0.14472354211952854
7425,2022-11-03,59.93000030517578,60.09000015258789,58.86000061035156,58.91999816894531,4552300.0,0.003852588597940354,-1.1769956316546375,-1.683341174675432,75.77963410610731,63.519762323668765,-2.6247379871187064,-3.871448975845553,-1.4057910503843445,2.8475102372588026,19.93745369140907,1.2299995422363281,0.6752305063466224,3.4245002746582003,-0.5075729772943518,7.356573526610752,1.4584636486819278,5.390536900634473,-4.566603352658923,58.48487125393752,-6.755307423094713,1.9660366259762745,11,-1.7800006866455078,-2.520000457763672,-1.8499994277954102,0.5900001525878906,9.349998474121108,3,0.14249959739762885,-4.193527348797049,59.70000076293945,6.310331219910026,59.849998474121094,-3.260876055263332,58.81000137329102,0.14249959739762885
7426,2022-11-04,60.9900016784668,61.13999938964844,60.13999938964844,60.36000061035156,5392700.0,0.017687324677011063,1.1505457498779703,0.6237621144708912,75.39600153554699,67.37281096249318,-3.063119133914533,-4.733898382176562,-2.7510014230265654,1.8332792278898822,19.30948548391952,1.2099990844726562,1.0123564757063974,4.205001640319821,-0.16636267231226043,8.576365952951903,2.0193194840037805,6.390683796635862,-5.032944497495571,89.45586042872546,24.961146957291078,2.18568215631604,11,-2.5900020599365234,-3.5800018310546875,-3.092500686645508,-0.470001220703125,8.59000015258789,4,0.12182318881787735,-1.1769956316546375,59.93000030517578,-4.193527348797049,59.70000076293945,6.310331219910026,59.849998474121094,0.12182318881787735
7427,2022-11-07,61.099998474121094,61.36000061035156,60.79999923706055,61.06000137329102,5171400.0,0.0018035217679479576,1.0,0.06348735399723972,77.37459939551056,70.85653266400058,-2.5088896527960216,-4.533692228386087,-3.0882677917451247,1.749240105178913,18.275556186447147,0.5600013732910156,1.412679671305888,3.970498466491698,-0.6265692554805753,8.567566188463971,1.6719646055055577,6.269032327477838,-4.6086470875409375,89.59991455078125,24.97827994656818,2.298533860986138,11,-1.7149982452392578,-3.6599979400634766,-3.299997329711914,-0.6449966430664062,9.340003967285156,0,0.12209491441529807,1.1505457498779703,60.9900016784668,-1.1769956316546375,59.93000030517578,-4.193527348797049,59.70000076293945,0.12209491441529807
7428,2022-11-08,61.33000183105469,61.81000137329102,60.97999954223633,61.22000122070313,5078100.0,0.0037643758212368983,-1.8135466101147228,2.750214592274989,91.89193622235105,73.92314753425443,-2.109480269164834,-4.520551154837754,-3.531757356438618,1.5421649191633549,18.217062547673116,0.8300018310546946,1.8235397681946992,3.8990016937255874,-0.9754428625248153,8.77344624997599,1.4617794156003825,6.336223971850792,-4.25441253762196,83.72883328484123,12.774417927640656,2.437222278125202,11,-1.720001220703125,-3.6650009155273438,-3.585000991821289,-0.875,8.409996032714844,1,0.12261530113404695,1.0,61.099998474121094,1.1505457498779703,60.9900016784668,-1.1769956316546375,59.93000030517578,0.12261530113404695
7429,2022-11-09,61.04999923706055,61.88999938964844,60.959999084472656,61.31000137329102,5569900.0,-0.004565507673804814,-3.227250658898599,-2.3636426688863317,90.5569135860055,77.26349081828062,-1.5031372725577157,-3.9732836167334256,-3.393913316657148,1.8400278170738034,18.168378296864148,0.9300003051757812,2.3390313185906493,3.3199991226196275,-1.6767536733658943,8.31675191860515,0.821622724626863,5.818375520612392,-3.31159225244766,72.27721151812423,-4.210502257283309,2.498376397992762,11,-1.1049995422363281,-3.344999313354492,-3.8624982833862305,-0.5949974060058594,6.890003204345703,2,0.13300571717215526,-1.8135466101147228,61.33000183105469,1.0,61.099998474121094,1.1505457498779703,60.9900016784668,0.13300571717215526
7430,2022-11-10,65.08999633789061,65.91999816894531,64.19000244140625,65.37000274658203,11616500.0,0.06617521951380434,1.5072451749512106,1.0769388773145003,93.32192407179996,79.68240073206778,-4.88413358178714,-7.652705494200909,-7.499816932752154,-2.18621813803081,18.330454411910146,4.869998931884766,2.888891584187398,6.881996345520008,1.0176407024767684,12.746351988563248,3.9498185239983883,9.814174167041628,-6.687334568472039,85.64010369642898,4.9596299597512825,2.9321778215216194,11,-2.9499969482421733,-5.369997024536119,-8.077496528625474,-4.634994506835923,2.3800048828125,3,0.06852061706555834,-3.227250658898599,61.04999923706055,-1.8135466101147228,61.33000183105469,1.0,61.099998474121094,0.06852061706555834
7431,2022-11-11,62.77000045776367,63.93999862670898,61.93999862670898,63.77000045776367,8524100.0,-0.03564289461753134,1.985082784850518,3.571346829786473,77.51996355149421,80.67668047427286,-2.1541987858919,-4.973379197930441,-5.255024593919181,0.12268152364354279,18.368554156986512,3.1499977111816335,3.0308928152368537,4.1720005035400405,-1.8216958616240788,10.16569686870416,1.1751523209579844,7.168848686122097,-3.014218136430287,38.476594368701,-43.68727721656123,2.9968481825820583,11,-0.3800010681152344,-3.0500011444091797,-6.337499618530273,-2.3149986267089844,4.950000762939439,4,0.10371193681786939,1.5072451749512106,65.08999633789061,-3.227250658898599,61.04999923706055,-1.8135466101147228,61.33000183105469,0.10371193681786939
7432,2022-11-14,63.90999984741211,64.51999664306639,63.540000915527344,63.959999084472656,5109600.0,0.018161532281898207,-1.48101094677267,0.049999237060546875,78.18439580753406,81.22001850828575,-2.787857592723036,-5.802047515089754,-6.423069379467705,-1.036268091926118,18.642513504835744,1.7499961853027202,3.3105999260326584,4.92549991607666,-1.3994524652835736,11.250452297436887,1.7630237253965433,8.087976106756777,-3.0446586735085788,59.475832811632365,-21.025116460124103,3.1624761906801147,11,-1.5200004577636719,-4.190000534057617,-7.637499809265137,-3.454998016357422,3.9900016784667827,0,0.08871854165513926,1.985082784850518,62.77000045776367,1.5072451749512106,65.08999633789061,-3.227250658898599,61.04999923706055,0.08871854165513926
7433,2022-11-15,63.95000076293945,64.80999755859375,63.04999923706055,64.58000183105469,7666300.0,0.0006258944707064895,2.229376870176912,12.600213626306553,74.56934414384085,81.6216347133545,-2.441904032535888,-5.49530059783784,-6.482202533516613,-1.1342986039003335,18.60253211850963,1.7599983215332031,3.3991254069446626,4.56650085449219,-1.9613154786004259,11.094317187584807,1.3025926879458822,7.8304090210384985,-2.174821329928399,60.28230303160815,-17.95166174261972,3.2639081665463094,11,-1.5600013732910156,-4.230001449584961,-7.652500152587891,-3.4949989318847656,4.130001068115234,1,0.10148556061046854,-1.48101094677267,63.90999984741211,1.985082784850518,62.77000045776367,1.5072451749512106,65.08999633789061,0.10148556061046854
7434,2022-11-16,63.79999923706055,64.30000305175781,63.47000122070313,64.12000274658203,3730500.0,-0.002345606318832738,1.4411670658984752,0.5079412174313205,75.81318473293135,81.6253625607794,-1.8429636490476184,-4.862956567351738,-6.334450363940661,-1.0375608756917742,17.991753066608727,0.8300018310546804,3.5652912635422496,3.9519992828369155,-2.4362807200033245,10.340279285677155,0.757859281416799,7.146139284257032,-1.2787524315813243,46.73368905229692,-29.478476576220224,3.1941400014201182,11,-0.7700004577636719,-4.079999923706055,-7.282499313354492,-3.3449974060058594,4.180004119873061,2,0.09310342786428305,2.229376870176912,63.95000076293945,-1.48101094677267,63.90999984741211,1.985082784850518,62.77000045776367,0.09310342786428305
7435,2022-11-17,64.05999755859375,64.19999694824219,63.25,63.38999938964844,6089600.0,0.0040752088501934125,1.0,-2.093721315579291,73.99103768033441,81.46925546575577,-1.626563493615322,-4.593730494701447,-6.609842175968545,-1.3405908864376102,16.965446545013407,0.9499969482421875,3.6058849143881844,3.7264976501464844,-2.3717639840840548,9.824759284377024,0.6773668330312148,6.775628467261754,-1.0099983215332031,73.86758609323024,0.1960022809366535,3.049130817115268,11,-0.6999988555908203,-4.339998245239258,-7.539997100830078,-3.6049957275390625,3.8700027465820312,3,0.060568295827104546,1.4411670658984752,63.79999923706055,2.229376870176912,63.95000076293945,-1.48101094677267,63.90999984741211,0.060568295827104546
7436,2022-11-18,65.06999969482422,65.29000091552734,64.55999755859375,65.20999908447266,6118400.0,0.01576650288359205,3.8666395402065,-0.20895488396456308,75.95357201035604,81.31136353407193,-2.2316351532755263,-5.0681142773371874,-7.64090492888478,-2.4055925985724897,16.251767401569786,1.2300033569335938,3.744152019756598,4.231499862670901,-1.6661105303399921,10.129110255681795,1.2826946661654546,7.180305059176348,-1.8199996948242188,90.17852429228053,17.344102648108574,2.948805196505448,11,-1.6300010681152344,-5.350000381469727,-8.584999084472656,-4.614997863769531,2.4899978637695312,4,0.03688338000821889,1.0,64.05999755859375,1.4411670658984752,63.79999923706055,2.229376870176912,63.95000076293945,0.03688338000821889
7437,2022-11-21,65.43000030517578,65.73999786376953,65.12999725341797,65.51000213623047,4205300.0,0.005532512863684502,1.2592896097657464,0.5714441416893733,74.51670992002548,79.38078283381353,-2.137626858016297,-4.870553561484044,-8.047231319850262,-2.8038890228405364,16.01156563861843,0.6699981689453125,3.85410759518453,4.079000473022461,-1.5221972250037084,9.68019817104863,1.2784016240093763,6.879599322035546,-2.1800003051757812,88.47592130658411,17.49980290807609,2.800598849013086,11,-1.9900016784667969,-5.710000991821289,-8.944999694824219,-4.974998474121094,2.6699981689453267,0,0.034999249653773656,3.8666395402065,65.06999969482422,1.0,64.05999755859375,1.4411670658984752,63.79999923706055,0.034999249653773656
7438,2022-11-22,66.0,66.08999633789061,65.19999694824219,65.22000122070311,4170000.0,0.008711595478612999,-1.1707108299218112,-9.74976158687792,76.69491374742636,77.84056062952696,-2.207684621529282,-4.896116486543519,-8.568911878153187,-3.4073426961275786,16.193196791392456,0.8899993896484233,3.9343334016496883,4.144000244140628,-1.203365972596771,9.49136646087802,1.4703171357719356,6.817683352509327,-2.2694003295898426,96.8311107768028,23.318734860481612,2.673683108368697,11,-1.9850025177002095,-6.195001602172859,-9.567499160766602,-5.5449981689453125,1.8000030517578125,1,0.028787901907255886,1.2592896097657464,65.43000030517578,3.8666395402065,65.06999969482422,1.0,64.05999755859375,0.028787901907255886
7439,2022-11-23,66.12000274658203,66.43000030517578,65.79000091552734,66.26999664306639,3323200.0,0.0018182234330610392,1.723394584767223,-0.19230016823817225,76.47562510115968,75.96874963278917,-1.7130181704858671,-4.609794124362082,-8.629500556437229,-3.553415779851534,17.75964704221301,0.6399993896484375,4.0142696152116315,3.8560028076171875,-1.4849346855026226,9.19694030073699,1.1855340610572824,6.526471554177093,-1.9175237426757832,90.25165003634758,14.225437019931192,2.6704687465599024,11,-1.9350032806396484,-6.145002365112305,-10.147501945495605,-5.665000915527344,3.2099990844726562,2,0.029643058122437393,-1.1707108299218112,66.0,1.2592896097657464,65.43000030517578,3.8666395402065,65.06999969482422,0.029643058122437393
7440,2022-11-25,66.16999816894531,66.33999633789061,65.72000122070311,65.93000030517578,1861300.0,0.0007561315832804727,1.13793557043459,-1.6000508647000498,74.2509278682658,75.60552344576378,-1.7809951625518323,-4.201002459291175,-8.599577916678385,-3.645103227155346,19.387207085230607,0.6199951171875,3.9975811836007296,3.4779983520507827,-1.6607112486673117,8.616707952768877,0.908643551691739,6.047353152409826,-1.5220149047851521,86.09616286897452,11.28255666291301,2.569354800359046,11,-1.4299983978271484,-6.194997787475586,-10.47249698638916,-5.714996337890625,3.3300018310546875,4,0.02735386486436031,1.723394584767223,66.12000274658203,-1.1707108299218112,66.0,1.2592896097657464,65.43000030517578,0.02735386486436031
7441,2022-11-28,66.20999908447266,66.90000152587889,66.16000366210939,66.25,2892100.0,0.0006045174041748869,-9.572020273586132,-0.16667196490447278,74.08105709893195,75.14959692258577,-1.4323424908074713,-3.8475802233713523,-8.554646800815433,-3.733852708745893,21.12655513881693,0.7399978637695028,4.035830060259201,3.1429992675781264,-1.8651538057110741,8.151152340867327,0.6389227309335297,5.647075804222723,-1.2056124121093745,61.01690531814978,-11.433667840017549,2.5040765366446,11,-1.2349987030029297,-5.869998931884766,-10.792498588562012,-5.754997253417969,3.5999984741210938,0,0.025977967746362518,1.13793557043459,66.16999816894531,1.723394584767223,66.12000274658203,-1.1707108299218112,66.0,0.025977967746362518
7442,2022-11-29,66.08000183105469,66.45999908447266,65.87999725341797,66.34999847412111,3365000.0,-0.0019634081742262444,1.3673647333592838,6.749761586878097,72.59753797640192,74.93050734842589,-1.0752317333149222,-3.314966933567014,-8.33754278438802,-3.654812965909514,22.614971595378496,0.5800018310546875,3.5616337282065302,2.6495019912719755,-2.106681502638679,7.405685485182623,0.2714102443166553,5.027593738227303,-0.6964921879882837,51.76485371797389,-18.463522020796105,2.378091746955324,11,-1.0050010681152344,-5.1300010681152415,-10.662501335144043,-5.625,4.720001220703125,1,0.022397029154492598,-9.572020273586132,66.20999908447266,1.13793557043459,66.16999816894531,1.723394584767223,66.12000274658203,0.022397029154492598
7443,2022-11-30,67.97000122070311,67.98999786376953,66.38999938964844,67.33999633789061,5638700.0,0.028601684886155887,3.7761279008857205,-2.3333804289467253,78.54788345524955,75.2343627620168,-2.6094361160896113,-4.812167420495584,-10.097657121867627,-5.581464739199028,24.02983323809175,1.9099960327148438,3.462776740944264,4.133501243591297,-0.721045129263814,8.988047616446401,1.7062280571637416,6.560774430018853,-2.283193201074212,99.119089311101,27.945726147584892,2.427273186427553,11,-2.350002288818345,-6.225002288818345,-12.735000610351548,-7.514999389648423,2.9300003051757955,2,0.0019125680606637552,1.3673647333592838,66.08000183105469,-9.572020273586132,66.20999908447266,1.13793557043459,66.16999816894531,0.0019125680606637552
7444,2022-12-01,68.33999633789061,68.80000305175781,68.27999877929689,68.5,3957800.0,0.005443506113617769,-2.7143324250683953,-0.2539720984305593,69.2307935392942,74.70544674634566,-2.534206497260655,-4.74496410318298,-10.299841365170522,-5.986013549335084,24.994441487190944,0.8300018310547017,3.2746964258364244,4.07149658203123,-0.7708565835364283,8.913849747598888,1.650319999247401,6.492673164815059,-2.459999084472642,85.06472596122843,15.071877156437893,2.4211765827838305,12,-1.6599960327148295,-5.23499488830565,-13.202495574951158,-7.884994506835923,3.260002136230483,3,-0.007901570311226402,3.7761279008857205,67.97000122070311,1.3673647333592838,66.08000183105469,-9.572020273586132,66.20999908447266,-0.007901570311226402
7445,2022-12-02,68.47000122070311,68.72000122070311,68.04000091552734,68.18000030517578,3559400.0,0.0019023249894500882,-1.3859672605104505,-1.8124642380314115,95.52717485029136,76.88029150633847,-2.2047159262314295,-4.429470483480358,-10.252873968107124,-6.143460775733473,26.47804569830391,0.680000305175767,3.2240675740611806,3.774501419067363,-0.9619925351929908,8.510995373327717,1.406254441937179,6.14274839619754,-2.0800018310546733,88.69858987121454,14.111114066845417,2.3682469771301777,12,-1.5050010681152202,-5.36499977111815,-12.762499809265123,-8.014999389648423,1.9799957275390767,4,0.012560254053150866,-2.7143324250683953,68.33999633789061,3.7761279008857205,67.97000122070311,1.3673647333592838,66.08000183105469,0.012560254053150866
7446,2022-12-05,68.41999816894531,68.97000122070311,68.29000091552734,68.59999847412111,4159400.0,-0.0007302913811352285,-2.09094692306352,-0.6206887479940811,93.61698830873235,79.00254466063923,-1.8210445531634036,-3.9993383889150635,-9.96705930251828,-6.10198949202784,27.579140191587715,0.680000305175767,3.188648643207671,3.3529985427856417,-1.3249274597320095,8.0309245453033,1.014035541526809,5.691961544044467,-1.5479980468749943,82.20057133968577,5.466048174362115,2.338963001258828,12,-1.3349990844726562,-4.934997558593757,-12.712496757507324,-7.964996337890625,1.660003662109375,0,0.015784885413003158,-1.3859672605104505,68.47000122070311,-2.7143324250683953,68.33999633789061,3.7761279008857205,67.97000122070311,0.015784885413003158
7447,2022-12-06,68.55999755859375,69.16999816894531,67.80999755859375,68.08999633789061,7135100.0,0.0020461764600276933,-1.6407810138958845,-2.61111346585839,93.73810621650854,80.89623271275947,-1.6431579702043706,-3.7437411666011826,-9.814467147364233,-6.286198255897645,28.498344280658305,1.3600006103515625,3.209598569593858,3.119997978210449,-1.4135162297997539,7.653512186220652,0.8532408742053406,5.386755082215551,-1.2683972167968705,78.05752236675998,-0.7267798340434553,2.2667571040051016,12,-1.1149978637695312,-4.7949981689453125,-12.592497825622559,-8.104995727539062,2.5200042724609375,1,0.018232206016806085,-2.09094692306352,68.41999816894531,-1.3859672605104505,68.47000122070311,-2.7143324250683953,68.33999633789061,0.018232206016806085
7448,2022-12-07,68.84999847412111,69.30999755859375,68.37999725341797,68.87000274658203,4367200.0,0.004229885149565682,1.0666813604150418,-0.042562171287547204,96.67282236131908,83.14036574166609,-1.6610490353980794,-3.6274582522425334,-9.80956646028676,-6.603363583643102,29.281181895300453,0.9300003051757812,3.122926356608403,3.033999061584481,-1.3075762305686993,7.375574353737655,0.8632114155078909,5.204786707661071,-1.1827185668945361,69.33339436849053,-12.947213305259226,2.170787646076587,12,-1.3349990844726705,-4.764999389648452,-12.637497901916518,-8.39499664306642,1.8899993896484233,2,0.02832250720193774,-1.6407810138958845,68.55999755859375,-2.09094692306352,68.41999816894531,-1.3859672605104505,68.47000122070311,0.02832250720193774
7449,2022-12-08,69.16999816894531,69.47000122070311,68.83000183105469,68.94000244140625,2915600.0,0.004647780710474336,-1.8444610220066509,-11.497330282235476,96.70931873845852,85.63574250502083,-1.679529268690743,-3.4867020458071636,-9.871610783096266,-6.977523897380351,30.092678165823628,0.6399993896484233,3.072527547810921,2.9479988098144503,-1.0195509294812268,6.915548549110127,0.9642239401666046,4.931773679462296,-1.3600006103515625,81.92756687195585,-1.3586870814663143,1.9837748696478394,12,-1.4949989318847656,-5.004997253417969,-12.49499797821045,-8.714996337890625,1.720001220703125,3,0.025010892044671218,1.0666813604150418,68.84999847412111,-1.6407810138958845,68.55999755859375,-2.09094692306352,68.41999816894531,0.025010892044671218
7450,2022-12-09,69.55000305175781,70.0,69.41999816894531,69.72000122070311,4488600.0,0.005493781883358695,-1.6976331570916574,-0.739136203808072,96.28098847867818,88.10240154721485,-1.7094236751985505,-3.705421270866964,-9.991018504979877,-7.372187352223655,29.521211680339825,0.8300018310546875,2.9559212252852376,3.1050033569335938,-1.089516543556499,7.299523257423687,1.0077434066885473,5.20226330717864,-1.4080047607421875,79.45221705080682,-2.8398451748020506,2.0972599502450446,12,-1.6100044250488281,-5.120002746582031,-12.145003318786621,-9.095001220703125,0.9399948120117188,4,0.029475130588243248,-1.8444610220066509,69.16999816894531,1.0666813604150418,68.84999847412111,-1.6407810138958845,68.55999755859375,0.029475130588243248
7451,2022-12-12,69.27999877929689,69.69000244140625,69.16999816894531,69.51999664306639,4146700.0,-0.003882160468921758,-1.260892640936759,1.411767345839642,90.52623463482615,90.09447895370643,-1.0707436069654932,-3.0806439136632804,-9.455924951252882,-7.111694651360978,30.23309473296757,0.5200042724609375,2.8402808149165537,2.5094991683960046,-1.490081946207269,6.509080282999285,0.5097086110943678,4.509289725697641,-0.7664001464843864,67.12326858225866,-13.792282400307315,1.9997905573016388,12,-1.0849990844726705,-4.2099990844726705,-11.499999046325698,-8.824996948242202,-0.12999725341799717,0,0.01688796462991471,-1.6976331570916574,69.55000305175781,-1.8444610220066509,69.16999816894531,1.0666813604150418,68.84999847412111,0.01688796462991471
7452,2022-12-13,69.58000183105469,70.70999908447266,69.37999725341797,70.23999786376953,5187900.0,0.004330298167491531,-1.5094251351331898,2.7500079473570347,89.95527959618855,91.36196741381076,-0.9186685036705455,-3.092646307318887,-9.504775987813076,-7.417804938854864,30.931735872821058,1.430000305175767,2.802613620628179,2.5260021209716825,-1.4233477493577738,6.475351991301132,0.5513271858069544,4.500677056136411,-0.7691229248046909,51.5023019142234,-26.268170495380055,1.9746749351647253,12,-0.3200035095214844,-3.825002670288086,-11.675002098083496,-9.125,-1.970001220703125,1,0.007185972791636797,-1.260892640936759,69.27999877929689,-1.6976331570916574,69.55000305175781,-1.8444610220066509,69.16999816894531,0.007185972791636797
7453,2022-12-14,70.44000244140625,70.83999633789062,69.68000030517578,70.11000061035156,4356500.0,0.012359881973554865,1.0531091756127202,-0.5000057798790849,91.37923726646025,93.82290560571809,-1.55497570836296,-3.62748560111109,-10.146487646794824,-8.293504089021951,31.9711735752012,1.2599945068359375,2.8038745144463633,3.061502647399905,-0.8804893639974978,7.003494658797308,1.0905066417012108,5.0324986530986,-1.2700042724609375,80.09975175932041,3.746626270360366,1.9709960056987,12,-1.1150054931640625,-4.540004730224609,-12.027502059936523,-9.985000610351562,-4.160003662109361,2,0.009085737755060386,-1.5094251351331898,69.58000183105469,-1.260892640936759,69.27999877929689,-1.6976331570916574,69.55000305175781,0.009085737755060386
7454,2022-12-15,69.73999786376953,70.11000061035156,69.23999786376953,70.02999877929689,4669400.0,-0.009937600133091973,2.8666395402065,-0.8787857770380049,80.40876272915762,92.14308203670323,-0.7101794641439625,-2.592576952673113,-9.22183378702205,-7.622369482649617,32.91555428980044,1.2000045776367188,2.840857719185962,2.064498138427737,-1.6295513454198272,5.758547622275302,0.21747339650394792,3.9115228803515265,1.0999984741210938,34.13175567636713,-39.295730233568044,1.8470247419237837,12,-0.41500091552734375,-3.8400001525878906,-11.102497100830078,-9.284996032714844,-3.1100006103515625,3,0.014338973768731833,1.0531091756127202,70.44000244140625,-1.5094251351331898,69.58000183105469,-1.260892640936759,69.27999877929689,0.014338973768731833
7455,2022-12-16,67.94000244140625,68.26000213623047,67.66000366210939,67.95999908447266,6391300.0,-0.025810087145104355,-1.068980939477302,0.06895372392201919,61.33683171663104,88.5563979709142,1.125039321810803,-0.5133151483306335,-7.154800398485989,-5.874298661686396,33.56353295654368,2.079994201660142,2.5660774773136126,0.07050247192383097,-3.208261461499461,3.349266405347123,-1.568879494787808,1.70988443863547,2.899993896484375,8.805013339474844,-63.45799077694825,1.6393819667116456,12,1.30999755859375,-1.5500049591064453,-9.115002632141113,-8.450000762939453,-1.9500045776367188,4,0.043420618814171474,2.8666395402065,69.73999786376953,1.0531091756127202,70.44000244140625,-1.5094251351331898,69.58000183105469,0.043420618814171474
7456,2022-12-19,67.47000122070311,67.90000152587889,67.19000244140625,67.88999938964844,3774900.0,-0.006917886426461073,2.227250658898743,21.003433803892356,58.72017889313697,84.66551715720625,1.616057706436763,0.1535813785434641,-6.433513557920918,-5.447187574446382,33.68811211589383,0.75,2.4743111784510177,-0.5194988250732564,-3.531694685031539,2.492697034885026,-2.0255967550524048,0.986599104905892,3.242795410156262,7.671212260561637,-64.40934060677989,1.5060979299791426,12,1.5449981689453267,-1.080003738403306,-6.540001869201646,-8.185001373291001,-1.9400024414062216,0,0.044760583791715325,-1.068980939477302,67.94000244140625,2.8666395402065,69.73999786376953,1.0531091756127202,70.44000244140625,0.044760583791715325
7457,2022-12-20,67.72000122070311,67.80000305175781,67.13999938964844,67.37000274658203,2486500.0,0.003705350459120682,1.588238814008108,-0.8333333333332713,48.025281792673866,79.26023487180123,1.3794360913038304,0.08847514416380875,-6.385778746273957,-5.73123553044708,33.63567196451651,0.660003662109375,2.2208705544607596,-0.3839988708496236,-3.1506298832425443,2.382632141543297,-1.7673143770460769,0.9993166353468297,2.7814277587890786,15.67573809297933,-50.79588168910017,1.383315506196457,12,1.2699966430664205,-0.7750034332275249,-6.665001869201646,-8.435001373291001,-1.8800048828125,1,0.021116365614278987,2.227250658898743,67.47000122070311,-1.068980939477302,67.94000244140625,2.8666395402065,69.73999786376953,0.021116365614278987
7458,2022-12-21,67.90000152587889,68.16999816894531,67.16000366210939,67.30000305175781,2855200.0,0.0026580080025271346,-1.2954492253539862,1.7142888283379036,46.416993358474606,73.67219871846969,1.1739618474905313,0.06125726728942027,-6.294953312605088,-5.935321784708421,33.52421057559635,1.0099945068359233,2.0412522548203498,-0.2989986419677848,-2.886091004716434,2.2880937207808643,-1.5925448233421093,0.9945475394065397,2.3325130864257915,25.58928699869456,-36.93877758368513,1.2935461813743256,12,1.0899963378906392,-0.9550037384033061,-6.845002174377427,-8.615001678466783,-2.529998779296861,2,-0.004271000132699543,1.588238814008108,67.72000122070311,2.227250658898743,67.47000122070311,-1.068980939477302,67.94000244140625,-0.004271000132699543
7459,2022-12-22,68.08000183105469,68.08999633789061,67.44000244140625,67.87000274658203,2492800.0,0.0026509617250478623,4.652413335545441,0.3499993642155138,46.84977161183143,68.17984128882004,0.9198138877869866,0.0375491978040543,-6.189037712514924,-6.132378693032422,33.27730302821129,0.6499938964843608,1.8427046589362135,-0.21699829101562784,-2.614006217559478,2.180009635528222,-1.4155022542875457,0.98150567225629,1.9051115634375009,83.92858359275482,23.690132065979938,1.198503963271924,12,0.9099960327148438,-1.035003662109375,-7.025002479553223,-8.795001983642578,-4.520000457763665,3,-0.026439527076168923,-1.2954492253539862,67.90000152587889,1.588238814008108,67.72000122070311,2.227250658898743,67.47000122070311,-0.026439527076168923
7460,2022-12-23,67.98000335693361,67.98999786376953,67.45999908447266,67.58999633789061,2322600.0,-0.001468837711979365,1.5853849159828057,1.8571843778384642,46.47440795900687,63.28519388039568,0.8646106056888385,0.2952384378484538,-5.813219771729294,-6.051149460253228,33.06888144225094,0.6200027465820312,1.583236894737027,-0.4074970245361129,-2.5937876563007762,1.7787936072285504,-1.5006423404184517,0.6856482913462258,1.777500917171082,81.55387988504182,23.098211640744502,1.0931453158823334,12,1.0099945068359233,-0.9350051879882955,-6.605004310607924,-8.695003509521499,-4.830001831054709,4,-0.019858870798039496,4.652413335545441,68.08000183105469,-1.2954492253539862,67.90000152587889,1.588238814008108,67.72000122070311,-0.019858870798039496
7461,2022-12-27,67.93000030517578,68.55000305175781,67.72000122070311,68.5,2089000.0,-0.0007355552999207537,1.4775959644268748,-1.4615113754180356,44.87808508922645,58.276616712955445,0.7855911886421723,0.5066846112478061,-5.4642383361243105,-6.035885117940914,32.749721786697016,0.8300018310547017,1.2807894133115383,-0.5435001373291044,-2.4914675618107793,1.4044672871525705,-1.5174838495699419,0.43048357491173306,1.6181035781724091,56.028288206393526,0.049969544203420924,0.9739837122408403,12,1.05999755859375,-0.23000335693359375,-6.39000129699707,-8.645000457763672,-4.490001678466804,1,-0.028558846351991463,1.5853849159828057,67.98000335693361,4.652413335545441,68.08000183105469,-1.2954492253539862,67.90000152587889,-0.028558846351991463
7462,2022-12-28,67.55999755859375,68.27999877929689,67.51000213623047,67.83999633789061,2299400.0,-0.00544682386161921,-3.0527245713368614,0.4912261915915747,39.646893572101106,52.52857852469331,0.9375125406259457,1.0469264267485556,-4.832400238345372,-5.698973810187596,32.5622548695753,0.7699966430664205,0.9613042236521068,-0.9875026702880803,-2.6431388946805043,0.6681335541043438,-1.8153207824842923,-0.1596845580918682,1.7954579652584641,28.776551951258945,-24.458546895163536,0.8278181121962138,12,1.06500244140625,0.4249992370605469,-5.979998588562012,-8.27499771118164,-4.039997100830078,2,-0.030047348322300826,1.4775959644268748,67.93000030517578,1.5853849159828057,67.98000335693361,4.652413335545441,68.08000183105469,-0.030047348322300826
7463,2022-12-29,68.09999847412111,68.47000122070311,68.02999877929689,68.16000366210939,2579000.0,0.007992909044424179,-3.399923707800593,0.2143051771117275,41.705454231462234,48.22821091383828,0.03428017162650576,0.5451121132984014,-5.092122533206293,-6.254731994394973,31.814954923366095,0.9100036621093608,0.6953622615083361,-0.45400161743162926,-2.1010903705123383,1.1930871356490798,-1.2775459939719838,0.36954275910872525,1.0782205589948006,59.45906935184677,9.44634199569041,0.823544376540358,12,-0.25499725341798296,-0.08000183105470171,-6.51999950408937,-8.814998626708999,-3.809997558593764,3,-0.03318652256782839,-3.0527245713368614,67.55999755859375,1.4775959644268748,67.93000030517578,1.5853849159828057,67.98000335693361,-0.03318652256782839
7464,2022-12-30,67.80000305175781,68.05000305175781,67.12999725341797,67.79000091552734,3605400.0,-0.004405219222982759,2.607850763684234,-0.1666878575969485,36.2637586384488,45.442313905151366,0.03369053647617193,0.8459506728206065,-4.462488266927991,-5.984692921277102,30.44670925260238,0.9700012207031392,0.39770215372675466,-0.7269973754882812,-2.4062463150272606,0.9522515640506981,-1.566621845257771,0.11262709428120843,1.2151584098807007,47.18331425992489,0.8575341316561023,0.8396244697694888,12,0.039997100830078125,0.4799957275390625,-5.89000511169435,-8.430004119873061,-3.44000244140625,4,-0.03584071085248686,-3.399923707800593,68.09999847412111,-3.0527245713368614,67.55999755859375,1.4775959644268748,67.93000030517578,-0.03584071085248686
7465,2023-01-03,69.33000183105469,69.43000030517578,68.59999847412111,68.65000152587889,3473900.0,0.02256635266120699,-1.1281923374121325,67.98550724637823,50.327673786097016,44.50981333770248,-1.428638196437035,-0.6496219948683404,-5.6331149814882835,-7.542601893781217,29.512332547324725,1.6299972534179688,0.0019355968915562016,0.7600013732910185,-0.9567273424851663,2.4767300890672033,-0.09836298459707393,1.6183657311791109,-2.2000045776367188,95.6522460244273,49.81090963367414,0.8583643578880931,1,-1.0500030517578125,-1.0500030517578125,-7.250001907348633,-9.790000915527344,-1.910003662109375,1,-0.08322515946017373,2.607850763684234,67.80000305175781,-3.399923707800593,68.09999847412111,-3.0527245713368614,67.55999755859375,-0.08322515946017373
7466,2023-01-04,69.5,70.58999633789062,69.12000274658203,70.48999786376953,4936300.0,0.002452014488036003,1.4705882352941178,-1.4558785580450504,49.46665445963542,44.66996585625376,-1.4308699611517994,-0.7742571408276717,-5.454343818268853,-7.713459254912536,28.65645890810797,1.4699935913085938,-0.3155540308625575,0.8759994506835938,-0.8881509374108418,2.6401498387780293,-0.006075743363624042,1.7580746447308115,-2.3700027465820312,68.4972073321588,22.40647406825383,0.8820751940472158,1,-0.6400032043457031,-1.1400032043457031,-7.142499923706055,-9.959999084472656,-0.6200027465820312,2,-0.09136688451972808,-1.1281923374121325,69.33000183105469,2.607850763684234,67.80000305175781,-3.399923707800593,68.09999847412111,-0.09136688451972808
7467,2023-01-05,69.80999755859375,70.30000305175781,68.88999938964844,69.16000366210939,5020200.0,0.004460396526528854,-1.3697491921834128,-0.6565609081310882,45.467588780943004,44.56447645875025,-1.579304981304091,-1.0390804633877622,-5.411548911798221,-8.054296699548885,28.084714676560594,1.410003662109375,-0.3863299784244987,1.1234970092773438,-0.7179808774274932,2.9649748959821807,0.2027580659249253,2.044235952629762,-2.5416003417968795,77.45667671424383,34.194453244490575,0.9207389433524166,1,-0.9500007629394531,-1.4500007629394531,-7.152497291564941,-10.034996032714858,-0.09999847412109375,3,-0.09124766014406793,1.4705882352941178,69.5,-1.1281923374121325,69.33000183105469,2.607850763684234,67.80000305175781,-0.09124766014406793
7468,2023-01-06,70.80000305175781,71.19000244140625,69.61000061035156,69.84999847412111,7341500.0,0.014181428560187559,-1.2097922991148837,1.4615592281327863,57.32047997757542,45.72788849938847,-2.3632005028412664,-1.9768607196059378,-6.053195515729783,-9.072412723769624,27.58358326422853,1.5800018310546875,-0.3700955704398581,2.0160022735595646,-0.05421150630292004,4.086216053422049,0.9808953836283223,3.051109163490807,-3.398741870117192,90.39411597792363,44.077689370872434,1.0351068899312421,1,-1.6400032043457031,-2.0100021362304688,-7.787502288818359,-11.02500152587892,-0.4600067138672017,4,-0.10282489096324121,-1.3697491921834128,69.80999755859375,1.4705882352941178,69.5,-1.1281923374121325,69.33000183105469,-0.10282489096324121
7469,2023-01-09,70.9000015258789,71.66000366210938,70.72000122070312,71.05000305175781,6586400.0,0.001412407765688739,-2.6862686433198197,-0.15789558220030914,76.71478876633785,49.08793081131414,-2.2586344480548775,-2.0454790756979833,-5.862900742713947,-9.19910793082424,27.066435865121026,0.94000244140625,-0.25521970737322874,2.0295005798339787,-0.2432811053703574,4.302282265038315,0.8931097372318106,3.1658914224361467,-3.2714158686523547,75.16337098989968,23.106374006364135,1.1363908426021667,1,-1.5050010681152344,-1.5050010681152344,-7.217502593994141,-10.580001831054688,-1.2099990844726562,0,-0.09322990787156571,-1.2097922991148837,70.80000305175781,-1.3697491921834128,69.80999755859375,1.4705882352941178,69.5,-0.09322990787156571
7470,2023-01-10,71.5999984741211,72.12000274658203,71.41999816894531,71.68000030517578,4800400.0,0.009873017393189798,-2.1818213344430575,0.533340114948375,85.78855854605061,53.633538973183484,-2.672137962837837,-2.7236646598589687,-6.24720197702662,-9.916892711681804,26.37365462398128,1.220001220703125,-0.10864394840186264,2.626997756958005,0.05940177388575307,5.194593740030257,1.343199765421872,3.910795748494138,-3.6488993765039197,83.90081325009507,25.14580714686427,1.283797991536126,1,-1.9749984741210938,-1.9749984741210938,-6.707497596740723,-10.874996185302734,-3.6500015258789062,1,-0.10111729075505971,-2.6862686433198197,70.9000015258789,-1.2097922991148837,70.80000305175781,-1.3697491921834128,69.80999755859375,-0.10111729075505971
7471,2023-01-11,70.44999694824219,71.45999908447266,70.44000244140625,71.36000061035156,5861400.0,-0.016061474167412992,-1.1935584432631094,11.374785428189968,70.46474120674861,57.05774426592211,-1.2595368230073518,-1.5615784871554865,-4.823820557702305,-8.792824207913874,25.555886755742275,1.1599960327148438,0.009506463624120443,1.4184963226318388,-1.2305723776385378,4.067565022902215,0.0939619724966434,2.743030672767034,-2.082007485728525,48.297087841875644,-15.250047736059436,1.32453435013519,1,-0.8249969482421875,-0.8249969482421875,-5.414996147155762,-9.724994659423828,-1.4799957275390767,2,-0.0430092109375525,-2.1818213344430575,71.5999984741211,-2.6862686433198197,70.9000015258789,-1.2097922991148837,70.80000305175781,-0.0430092109375525
7472,2023-01-12,70.08000183105469,70.37000274658203,68.43000030517578,69.81999969482422,6749700.0,-0.005251882657416274,3.6190316164249188,-0.28571548341661357,65.88923130991054,59.74483060797191,-0.5525988115757201,-1.214470533022208,-4.182332287365753,-8.4618748539636,23.720212158902182,2.0199966430664062,0.14379626418836722,1.023501205444333,-1.6566179927893074,3.7036204036779736,-0.31655839367248007,2.3635608045611463,2.0400009155273438,44.71545892121674,-22.65683068262439,1.340059599116817,1,-0.4550018310546875,-0.4550018310546875,-4.795001983642578,-9.270000457763686,-0.4900054931640767,3,-0.017123352543991444,-1.1935584432631094,70.44999694824219,-2.1818213344430575,71.5999984741211,-2.6862686433198197,70.9000015258789,-0.017123352543991444
7473,2023-01-13,71.08000183105469,71.52999877929688,70.76000213623047,70.97000122070312,4036800.0,0.014269406019862041,-1.9056544020268325,0.42307579447753746,69.53126862646918,63.441220606640854,-1.212990265057698,-2.2810137448524728,-4.9271487906369345,-9.496619761822913,21.956318481762953,1.4499969482421875,0.3358311107166685,1.9915012359619197,-0.7721513717944788,4.755153843718318,0.6096749320837205,3.373327539840119,0.966200866699225,71.81571199364838,6.267617322472262,1.3818263038782,1,-0.8050003051757812,-1.4550018310546875,-5.475002288818359,-10.170001983642578,-2.2300033569335795,4,-0.019274095544317804,3.6190316164249188,70.08000183105469,-1.1935584432631094,70.44999694824219,-2.1818213344430575,71.5999984741211,-0.019274095544317804
7474,2023-01-17,70.73999786376953,71.63999938964844,70.63999938964844,71.62000274658203,3992200.0,-0.00478339840358033,1.1739173701756422,-8.0,67.42421177354547,65.34083593857957,-0.4605194416696037,-1.962889392008762,-4.32581525714437,-9.180757194564123,20.500484773620492,1.0,0.612683720896797,1.6014972686767521,-1.2466758959678401,4.449670433321344,0.1774106863544489,3.0255838509990554,1.233880786132815,62.60151843458988,-0.8838671640717024,1.424086582322299,1,-0.464996337890625,-1.1149978637695312,-4.939998626708984,-9.759998321533203,-3.339996337890639,1,-0.00565453121230286,-1.9056544020268325,71.08000183105469,3.6190316164249188,70.08000183105469,-1.1935584432631094,70.44999694824219,-0.00565453121230286
7475,2023-01-18,70.88999938964844,71.94000244140625,70.83000183105469,71.69999694824219,6561600.0,0.0021204626860149567,-1.3871168865262191,0.9204466638923567,68.45386735312213,67.45052626007809,-0.40897194785571855,-1.9821802727205267,-4.214770843530346,-9.373593192511002,20.408518464688,1.2000045776367188,0.8653202884946865,1.6039989471435518,-1.2880466005892828,4.4960444948763865,0.15797617327713454,3.050021721009969,-2.4599990844726562,70.0854013472068,5.423068858787232,1.4460227738664158,1,-0.6149978637695312,-1.2649993896484375,-4.969999313354492,-9.584999084472663,-4.519996643066406,2,-0.01692759145964129,1.1739173701756422,70.73999786376953,-1.9056544020268325,71.08000183105469,3.6190316164249188,70.08000183105469,-0.01692759145964129
7476,2023-01-19,70.48999786376953,70.95999908447266,70.26999664306639,70.58000183105469,7277200.0,-0.005642566360881007,-1.6037513135354478,0.11111634390776882,68.19877000821694,69.97621306310853,0.16341368116974309,-1.4169767342192188,-3.5871614696976764,-9.02908666814281,20.532584124515285,0.6900024414062642,1.2005927070417783,1.0529975891113281,-1.7539259194516745,3.859921097674331,-0.3504641651701661,2.4564593433928223,-1.9897975158691423,58.68935341464104,-10.078037151986244,1.403461754281501,1,-0.214996337890625,-0.8649978637695312,-4.304998397827148,-8.869997024536133,-3.6899948120117188,3,-0.0360334940062873,-1.3871168865262191,70.88999938964844,1.1739173701756422,70.73999786376953,-1.9056544020268325,71.08000183105469,-0.0360334940062873
7477,2023-01-20,69.15000152587889,69.62999725341797,68.58000183105469,69.51000213623047,9748100.0,-0.019009737246415415,2.5000381475547417,3.9998304653727104,55.93222676825392,69.82196270651725,1.5644642774478967,0.037570913856953325,-2.0339814456286405,-7.72196443380939,20.455460144123194,1.9099960327148438,1.2970946462053092,-0.358498764038103,-3.051821130490893,2.334823602414687,-1.705159947264491,0.988162419188285,-0.5810051361083879,16.96427355007428,-50.7919848869639,1.3466611832263944,1,1.1250000000000142,0.47499847412110796,-2.5175018310546733,-7.390001296997056,-3.970001220703111,4,-0.0026030412321599306,-1.6037513135354478,70.48999786376953,-1.3871168865262191,70.88999938964844,1.1739173701756422,70.73999786376953,-0.0026030412321599306
7478,2023-01-23,67.61000061035156,69.09999847412111,67.55999755859375,68.70999908447266,7858100.0,-0.022270439357127025,-1.5666584015208105,3.05554613656581,49.05846129649849,66.74903743209066,2.9104406772508327,1.6387513552314488,-0.3017112333876639,-6.216302527663132,20.357824354934316,1.590003967285142,1.357126554669577,-1.8839996337890597,-4.616619669718062,0.848620402139943,-3.250309651753568,-0.5176896158245512,4.3300018310546875,1.1416209135754298,-66.35769469601189,1.366310017964504,1,2.229999542236328,2.0149993896484375,-0.10250186920166016,-5.495000839233398,-2.4000015258789062,0,0.029285545180662176,2.5000381475547417,69.15000152587889,-1.6037513135354478,70.48999786376953,-1.3871168865262191,70.88999938964844,0.029285545180662176
7479,2023-01-24,66.27999877929689,66.37000274658203,65.51999664306639,66.15000152587889,10867200.0,-0.019671673111197108,4.483818571112242,-0.11817948522325529,34.580367846381534,61.05923846546076,3.929394407615291,2.97976110560181,1.218096034826388,-4.889602691607692,20.597970813957016,2.0900039672851705,1.3950107024050453,-3.1240013122558423,-6.154987658336466,-0.0930149661752182,-4.639494485296154,-1.6085081392155303,5.572403564453111,11.83802881341673,-49.947927792402126,1.5154931730403134,1,2.450000762939439,2.5400009155273295,1.3324985504150249,-4.100000381469741,-1.1800003051757812,1,0.0387748904972367,-1.5666584015208105,67.61000061035156,2.5000381475547417,69.15000152587889,-1.6037513135354478,70.48999786376953,0.0387748904972367
7480,2023-01-25,66.62999725341797,66.91000366210939,65.83999633789061,65.83999633789061,5314200.0,0.005280604715858894,-1.708876162515547,6.077058512822303,35.74973766852662,57.202015850102754,3.1293458196701067,2.6598075612657937,0.9356422798804971,-5.224934310458366,20.72762884722788,1.0700073242187784,1.2514092852582053,-2.7065025329589787,-5.925324508216434,0.5123194422984767,-4.315913520587699,-1.097091545330258,4.969108862304694,20.40441382714962,-38.85825419473413,1.6094109876287253,1,2.1000022888183594,2.19000244140625,0.9825000762939453,-4.44999885559082,-1.4300003051757812,2,0.01155642059435058,4.483818571112242,66.27999877929689,-1.5666584015208105,67.61000061035156,2.5000381475547417,69.15000152587889,0.01155642059435058
7481,2023-01-26,65.98999786376953,66.84999847412111,65.63999938964844,66.84999847412111,5458400.0,-0.009605274141229359,1.8139493621475244,-1.088607105951885,31.634619546359147,53.39594787637483,3.4309653269426974,3.3170833824884767,1.7119340098031302,-4.564420109774403,20.542858440948812,1.2099990844726705,0.9440899594135033,-3.2495018005371037,-6.751276528590651,0.2522729275164437,-5.0003891645638845,-1.498614436510323,5.365943873046874,11.435551116936074,-43.64507757809928,1.7508873640267744,1,2.740001678466797,2.8300018310546875,1.830000877380371,-3.809999465942383,-1.4300003051757812,3,0.005758522429368584,-1.708876162515547,66.62999725341797,4.483818571112242,66.27999877929689,-1.5666584015208105,67.61000061035156,0.005758522429368584
7482,2023-01-27,65.52999877929689,65.77999877929689,65.19000244140625,65.40000152587889,3176200.0,-0.0069707394963440805,-1.1454590852973925,-0.151159489718098,23.302903345494983,48.25946284515547,3.551109257286356,3.812680417567165,2.2689390474326814,-4.068808915947798,20.62490591826466,0.7999954223632812,0.4652596250867731,-3.6080009460449105,-7.418793083873865,0.20279119178404414,-5.513397014959395,-1.702604877130426,5.592505153769508,8.695567336792589,-40.18654747822082,1.9053960689144804,1,3.035003662109361,3.1250038146972514,2.172499656677232,-3.3500003814697408,-1.2399978637695455,4,0.019380502000896804,1.8139493621475244,65.98999786376953,-1.708876162515547,66.62999725341797,4.483818571112242,66.27999877929689,0.019380502000896804
7483,2023-01-30,65.83999633789061,66.41999816894531,65.72000122070311,66.37999725341797,5170200.0,0.00473062054583262,1.2580446686765978,-4.153940958975667,24.90075347883159,43.534634145742814,2.7040045318485113,3.5043581929825365,2.0602601469652626,-4.336559421188397,20.431133418652443,0.8899993896484233,0.13008930245007377,-3.1850032806396626,-7.250885684318135,0.8808791230388096,-5.217944482478899,-1.1520620788004265,4.926557505676172,37.79031599865041,-7.446533518321488,2.0329412018392343,1,2.725006103515639,2.81500625610353,2.127501487731948,-3.6599979400634624,-1.7199935913085795,0,-0.010024241637677678,-1.1454590852973925,65.52999877929689,1.8139493621475244,65.98999786376953,-1.708876162515547,66.62999725341797,-0.010024241637677678
7484,2023-01-31,65.37000274658203,65.37999725341797,64.84999847412111,65.04000091552734,5772700.0,-0.00713842067816306,2.028643676156347,-0.6111134658585012,18.375626811498506,37.97038519667352,2.6062308739429625,3.9874043009316864,2.6330357384092196,-3.817202245719585,21.23272828396899,0.9899978637695028,-0.18455043552691563,-3.533496856689453,-7.888464719130894,0.8214710057519881,-5.710980787910174,-1.3560129254687325,5.061958012855115,25.242862274960515,-14.479355940133232,2.1774839312207206,1,2.5349960327148438,3.1149978637695312,2.5974950790405273,-3.190004348754883,-1.2700042724609233,1,-0.0024476618538575856,1.2580446686765978,65.83999633789061,-1.1454590852973925,65.52999877929689,1.8139493621475244,65.98999786376953,-0.0024476618538575856
7485,2023-02-01,63.56000137329102,64.47000122070311,62.81999969482422,64.44000244140625,9538000.0,-0.0276885619893239,2.510646673295127,-2.666655107042102,17.22168564761506,32.3062647121622,3.6510771530479857,5.631708289877373,4.518524074553433,-1.9758447834598698,21.474501427667857,2.5500030517578125,-0.7088276045346618,-5.054998207092275,-10.01364218690717,-0.09635422727737364,-7.534320196999722,-2.575676217184828,6.425402403320838,18.362330089735448,-19.43767616537659,2.4793219899074495,2,2.664997100830071,3.9099998474121023,4.457496643066399,-1.3800029754638743,0.6300010681152273,2,0.02422902875325006,2.028643676156347,65.37000274658203,1.2580446686765978,65.83999633789061,-1.1454590852973925,65.52999877929689,0.02422902875325006
7486,2023-02-02,63.1500015258789,63.38999938964844,62.52000045776367,63.36000061035156,8794100.0,-0.006450595320226182,5.4445166577185,0.23863503361698885,17.15638240711452,27.997837560924495,3.252432780677829,5.841064646112308,4.9682426592417315,-1.5450172123137165,21.137833630697937,1.0400009155273509,-1.2550273162293166,-5.147498130798347,-10.650809421573648,0.35581315997696095,-7.8991537761860044,-2.3958424854106894,6.118861842554203,16.153883021750453,-19.91332131905724,2.7516556453876526,2,2.6599979400634837,4.170000076293952,4.867496490478523,-0.9700031280517507,2.029998779296882,3,0.03246231785953646,2.510646673295127,63.56000137329102,2.028643676156347,65.37000274658203,1.2580446686765978,65.83999633789061,0.03246231785953646
7487,2023-02-03,63.43999862670898,64.08999633789061,63.20000076293945,63.6500015258789,4831700.0,0.004592194676531269,-1.5797024530210924,1.000018165304235,11.178816008559465,23.78898808448682,2.310239649186663,5.322248889529327,4.7105473303852605,-1.826659281464849,20.820765324717073,0.9399948120117116,-1.8745335408848405,-4.539001083374025,-10.39947329460339,1.3214711278553395,-7.469237188988707,-1.6087649777593427,5.019001192443788,23.589710483869997,-7.6269125777503,2.9302361056146826,2,1.2750034332275462,3.8800029754638743,4.904998779296882,-1.2600002288818288,1.6499977111816335,4,0.017654460216416812,5.4445166577185,63.1500015258789,2.510646673295127,63.56000137329102,2.028643676156347,65.37000274658203,0.017654460216416812
7488,2023-02-06,63.52000045776367,63.849998474121094,63.209999084472656,63.58000183105469,4697400.0,0.0012610629379965488,1.133350287694313,0.2857168807106138,12.317303492123628,21.315314267347055,1.7758037954895087,4.9211954369697395,4.646067286946234,-1.8536867484905528,20.031463408724658,0.6399993896484375,-2.5207720556577584,-4.094999122619626,-10.119756495298404,1.9297582500591517,-7.107377808959015,-1.0826204362802372,4.226319438022401,34.96507413992485,7.399588915713871,3.0123786863393898,2,1.1950016021728516,3.8000011444091797,4.784997940063477,-1.3400020599365234,1.0600013732910156,0,0.012122173366098554,-1.5797024530210924,63.43999862670898,5.4445166577185,63.1500015258789,2.510646673295127,63.56000137329102,0.012122173366098554
7489,2023-02-07,64.29000091552734,64.40000152587889,63.18999862670898,63.2599983215332,4650200.0,0.012122173366098554,-1.0683775174513581,-17.166316994087353,17.64703242421251,19.30390257353438,0.7753755317102105,3.826801739377302,3.8969874759519882,-2.5613863834565223,18.835144166876436,1.2100028991699148,-2.985104717436201,-2.9944986343383846,-8.985612309638796,2.996615040962027,-5.9900554719885974,0.0010582033118282652,2.8291606476960425,90.76921873074379,65.74915629518475,2.9955568376502058,2,0.39499855041503906,3.030000686645508,3.642498016357422,-2.1100025177001953,1.6900024414062642,1,-0.0026442396410707447,1.133350287694313,63.52000045776367,-1.5797024530210924,63.43999862670898,5.4445166577185,63.1500015258789,-0.0026442396410707447
7490,2023-02-08,64.36000061035156,65.27999877929689,64.19999694824219,65.26999664306639,5036800.0,0.00108881153876772,1.3225838207666725,-0.8834890688828753,18.946276471983936,17.894086676381576,0.39058892253356703,3.3587961200063745,3.847541420402024,-2.558784744918917,17.14819685641852,1.0800018310547017,-3.2936838574635914,-2.5624990463256836,-8.326308810030767,3.2013107173793998,-5.444403928178218,0.319405835526851,2.2072616202166557,66.66671273791735,44.009276635674645,2.881904881852541,2,0.10999870300292969,2.960000991821289,3.6999988555908203,-2.180002212524414,1.25,2,-0.004039809412131001,-1.0683775174513581,64.29000091552734,1.133350287694313,63.52000045776367,-1.5797024530210924,63.43999862670898,-0.004039809412131001
7491,2023-02-09,67.41999816894531,68.58999633789061,67.27999877929689,68.30999755859375,8368000.0,0.04754502065839916,-1.2393155705100676,0.9780255711591014,42.536647789547,20.031169392387355,-2.7325924718861785,0.0634107618546409,0.8427891652212054,-5.526213124730035,16.13926826010982,4.229995727539048,-3.2680765612976472,0.648998451232913,-4.878870886289988,6.176867788755814,-2.1149362175285376,3.4129331199943636,-4.899997711181641,78.33335805823374,52.68560879723076,2.7639346687614506,2,-1.864999771118164,-0.09999656677246094,0.8600006103515625,-5.239999771118164,-0.6800003051757812,3,-0.047908570383599414,1.3225838207666725,64.36000061035156,-1.0683775174513581,64.29000091552734,1.133350287694313,63.52000045776367,-0.047908570383599414
7492,2023-02-10,68.87999725341797,69.0,68.20999908447266,68.61000061035156,5918200.0,0.021655282173311585,2.0980298293117117,-0.3033672227270389,55.51693349692474,23.432967172175484,-4.098412839952658,-1.5716800299591966,-0.5396694192392033,-6.883255436441587,16.705296676457408,1.5800018310546875,-3.2460537025791467,2.1689977645874023,-3.2322445346314765,7.570240063806288,-0.5316233850220442,4.869618914196849,-6.238596878051759,97.93454873980423,66.32889797175908,2.700621149609442,2,-3.119997024536133,-1.5599956512451172,-0.2700004577636719,-6.69999885559082,-1.8899993896484375,4,-0.053716566431172286,-1.2393155705100676,67.41999816894531,1.3225838207666725,64.36000061035156,-1.0683775174513581,64.29000091552734,-0.053716566431172286
7493,2023-02-13,69.70999908447266,69.76999664306639,68.5,68.52999877929689,5003600.0,0.012049968991737936,-1.048385211254584,4.370425838537346,65.57676836202042,28.677538455566808,-4.829609352312545,-2.645202464275613,-1.3418169905523598,-7.595008216904191,16.782682614994837,1.269996643066392,-3.09250464527841,3.0674997329711857,-2.131401143026963,8.266400608969334,0.46804929497211845,5.666950170970253,-6.814254724121092,99.0881827252138,62.29771882690822,2.5994504379990726,2,-3.565000534057617,-2.3899974822998047,-1.1000022888183594,-7.400001525878906,-3.1399993896484375,0,-0.06627460632991333,2.0980298293117117,68.87999725341797,-1.2393155705100676,67.41999816894531,1.3225838207666725,64.36000061035156,-0.06627460632991333
7494,2023-02-14,70.33999633789061,70.58000183105469,69.80000305175781,69.91999816894531,4963000.0,0.009037401544856438,-1.3636741960095253,0.35593055959653963,66.43048626132841,34.145182968201624,-5.230518435744159,-3.485401693173287,-1.947992940000674,-8.086564019653764,17.07071076516691,0.8700027465820312,-2.783141849130601,3.717497062683094,-1.417720840917596,8.852714966283791,1.149888110882742,6.285106014483446,-7.031796840576156,96.23816129340837,55.00487134313673,2.5676089518003473,2,-3.789995193481431,-3.0199947357177592,-1.3649959564208842,-7.244995117187486,-3.079994201660142,1,-0.08188789887287984,-1.048385211254584,69.70999908447266,2.0980298293117117,68.87999725341797,-1.2393155705100676,67.41999816894531,-0.08188789887287984
7495,2023-02-15,69.69000244140625,69.83000183105469,69.26999664306639,69.44000244140625,4345300.0,-0.009240743962538711,1.113231991708466,0.5952406902815823,66.3717304104825,39.61355496857584,-4.044905082177877,-3.088254462920247,-1.2854306688833503,-7.298427184870569,17.097594880099127,1.0699996948242188,-2.5054968835361535,3.127503013610834,-1.8224723754196646,8.07747840264134,0.6525153190955848,5.6024907081260835,-5.800058757392577,73.0303464666687,26.87004167451444,2.474987694515252,2,-2.805002212524414,-2.3700008392333984,-0.2950019836425781,-6.1100006103515625,-1.7799987792968608,2,-0.05323574335632897,-1.3636741960095253,70.33999633789061,-1.048385211254584,69.70999908447266,2.0980298293117117,68.87999725341797,-0.05323574335632897
7496,2023-02-16,67.94999694824219,68.66999816894531,67.68000030517578,67.83999633789061,4774400.0,-0.024967792110884512,-3.60471965933286,0.44000244140630684,59.618444960348924,44.99573596321912,-1.7348552658852299,-1.6319681085930426,0.448795310156072,-5.40137118609146,17.233089927135158,2.0100021362304688,-2.1424764283525803,1.5144975662231417,-3.1322453302731503,6.161240462719427,-0.8088738820249972,3.8378690144712806,-3.5248486124652345,9.310224172539982,-39.871114380237735,2.323371448248144,2,-1.0649967193603516,-0.7199954986572266,1.6750030517578125,-3.184995651245117,0.7800064086914205,3,-0.034437033745167156,1.113231991708466,69.69000244140625,-1.3636741960095253,70.33999633789061,-1.048385211254584,69.70999908447266,-0.034437033745167156
7497,2023-02-17,68.97000122070311,69.23999786376953,68.08000183105469,68.23999786376953,3553100.0,0.015011101078310052,-1.209525885558583,6.636357331112899,61.775795575752674,50.49112397251123,-2.1098037104941056,-2.8102309830272105,-0.5697683880052864,-6.231890496166997,18.178689676889714,1.2900009155273438,-1.5442331407956118,2.543501853942857,-2.081751493768323,7.168755201654037,0.23087518008726704,4.856128527798447,-4.052464605303939,44.48276678531635,-5.885844771944129,2.312626673855588,2,-2.085000991821275,-1.7399997711181499,0.6549987792968892,-4.2049999237060405,-0.37000274658200283,4,-0.03233294646171747,-3.60471965933286,67.94999694824219,1.113231991708466,69.69000244140625,-1.3636741960095253,70.33999633789061,-0.03233294646171747
7498,2023-02-21,69.58999633789061,70.26999664306639,69.41000366210939,70.26999664306639,5353800.0,0.008989344732698079,1.529389985302119,-0.9315029838111445,65.69938698018342,55.83027447873022,-1.9871961520942278,-3.451230503393532,-1.1904378585750948,-6.660384513056016,18.759633852065207,1.2999954223632812,-0.8454352943556955,3.0644971847534066,-1.748371950971304,7.87736632047811,0.6580626168910584,5.470931752615755,-4.219462505238994,65.8618975083458,11.806325732502899,2.4064345678623518,2,-2.1999969482421733,-2.35999488830565,0.03500366210938921,-4.529994964599595,-0.9499969482421733,1,-0.03736166993739909,-1.209525885558583,68.97000122070311,-3.60471965933286,67.94999694824219,1.113231991708466,69.69000244140625,-0.03736166993739909
7499,2023-02-22,68.84999847412111,69.65000152587889,68.72000122070311,69.62000274658203,3614000.0,-0.010633681602402745,1.240959647026458,1.1323587160183346,71.38238003354604,61.656508207792676,-0.5948992580012202,-2.644402583598648,-0.4700432166372508,-5.754396760392368,18.254501633496268,0.9300003051757812,-0.0837756525822897,2.195999336242693,-2.725284214701773,7.117282887187166,-0.2646424392295472,4.656641111714933,-3.0627072015972487,45.17373834969268,-12.843380936396734,2.4606417754722356,2,0.08000183105467329,-1.619997024536147,1.1000022888183452,-3.609996795654311,0.34999847412107954,2,-0.033115451413610164,1.529389985302119,69.58999633789061,-1.209525885558583,68.97000122070311,-3.60471965933286,67.94999694824219,-0.033115451413610164
7500,2023-02-23,67.40000152587889,67.88999938964844,67.09999847412111,67.59999847412111,3657900.0,-0.021060232104249565,1.0256465432919546,0.25973485524051493,65.84639699967116,64.24648034225092,1.488167494483335,-1.1950309216892947,0.9308466751520825,-4.148669214847118,17.873529731186327,1.75,0.6693242650784725,0.7075021743774244,-4.225025716871343,5.640030065626192,-1.7587617712469665,3.1737661200018152,-1.2292934086725609,9.463824133930038,-51.624278204964874,2.4662639456243856,2,1.4399986267089986,-0.1700000762939311,2.549999237060561,-1.9099998474120952,2.010002136230497,3,-0.0020771422326254507,1.240959647026458,68.84999847412111,1.529389985302119,69.58999633789061,-1.209525885558583,68.97000122070311,-0.0020771422326254507
7501,2023-02-24,66.37000274658203,66.84999847412111,66.08000183105469,66.73999786376953,4530000.0,-0.015281880652500912,1.6101743133501527,1.8500038147552114,60.35337870534751,64.78386314318678,2.630149523410765,-0.14240459207636036,1.907461617497603,-2.966230527581807,17.54302044692041,1.3199996948242045,1.3549176440973838,-0.3414968490600643,-5.2655511194570295,4.582557421336901,-2.803523984258547,2.1205302861384183,4.209999084472656,6.921271470217125,-56.47660873976953,2.4620271351984844,2,1.9599990844726562,0.3699970245361328,3.579998016357422,-0.8800010681152344,3.540000915527358,4,0.023203267316523668,1.0256465432919546,67.40000152587889,1.240959647026458,68.84999847412111,1.529389985302119,69.58999633789061,0.023203267316523668
7502,2023-02-27,66.80000305175781,67.06999969482422,66.52999877929689,66.90000152587889,3682600.0,0.006478835127032179,1.454578557680572,0.2702697129659794,61.31036269907149,64.30981806952579,2.0943133173258133,-0.49790900789426473,1.4183019826992194,-3.2510795549127067,16.943780935474344,0.6999969482421875,2.067647036251671,0.02500324249267294,-4.8675521723506705,4.917558657336016,-2.421274464928999,2.4712809499143447,3.6899987792968716,17.18382129350268,-47.752992427439274,2.446277707421671,2,1.529998779296875,-0.2500019073486328,3.1499977111816406,-1.3100013732910156,3.4499969482421875,0,0.02889221881742121,1.6101743133501527,66.37000274658203,1.0256465432919546,67.40000152587889,1.240959647026458,68.84999847412111,0.02889221881742121
7503,2023-02-28,65.18000030517578,66.08000183105469,65.12999725341797,65.69999694824219,4285100.0,-0.02425153701455407,-2.064517319879407,5.200045777066429,52.899022542264895,62.80632210074096,3.357205920556268,1.1279435305330452,2.931376457161747,-1.5176632413824365,16.973644326011318,1.6700057983398438,2.2706469652413688,-1.561999702453619,-6.489884484153933,3.365885079246688,-4.025942093303769,0.9019426883965309,5.221801525878902,1.1062611613547937,-58.06113501424959,2.463942390850154,2,2.5199966430664062,1.3700008392333984,4.770000457763672,0.9500007629394531,6.870002746582031,1,0.052470054509554,1.454578557680572,66.80000305175781,1.6101743133501527,66.37000274658203,1.0256465432919546,67.40000152587889,0.052470054509554
7504,2023-03-01,65.20999908447266,65.33000183105469,64.70999908447266,65.16000366210939,3421900.0,0.00046024515428699786,3.2758675120359895,-0.09614566368822186,52.775960265329694,61.29568097350176,2.8194902378446614,1.1439963513488465,2.81516005718899,-1.427972777329856,16.64686536183415,0.6200027465820312,2.1768103162434045,-1.5240007400512638,-6.461773523482577,3.4137720433800496,-3.9928871317669206,0.9448856516643929,4.980930563476562,15.723268931333056,-40.740068281157065,2.4688863917156554,3,2.279998779296875,1.3400020599365234,4.522500991821289,1.2500019073486328,7.129997253417969,2,0.05259930000508928,-2.064517319879407,65.18000030517578,1.454578557680572,66.80000305175781,1.6101743133501527,66.37000274658203,0.05259930000508928
7505,2023-03-02,65.09999847412111,65.13999938964844,64.25,64.27999877929689,3353700.0,-0.0016868672273565588,-1.0227321987462825,16.40149549824974,40.61488263626594,59.184174048603644,2.4696364327532336,1.4496073224070614,2.8939153199988397,-1.1686472571718838,15.524221695187393,0.9599990844726562,1.8627027402514784,-1.7110012054443189,-6.485709021909997,3.0637066110213595,-4.098355113677158,0.6763527027885203,4.762075340019521,30.141793124346123,-22.58209526705734,2.387353908232839,3,2.159999847412095,1.4500026702880717,3.6750011444091655,1.4400024414062358,6.970001220703111,3,0.06298000875915433,3.2758675120359895,65.20999908447266,-2.064517319879407,65.18000030517578,1.454578557680572,66.80000305175781,0.06298000875915433
7506,2023-03-03,65.19999694824219,65.22000122070311,64.58000183105469,64.69999694824219,3772300.0,0.0015360749072956814,1.3703306018650057,0.609756324491296,33.272714283831576,56.017165016167965,2.166341513033373,1.592723687381195,2.7783411402311486,-1.1250472889351784,14.211378594932977,0.6399993896484233,1.4516926550180926,-1.7135025024414006,-6.23880012539307,2.8117951205102685,-3.976151313917242,0.5491463090344411,4.213110960767196,33.68783868969193,-12.76708521645326,2.262648811475836,3,2.0600013732910156,1.3500041961669922,3.575002670288086,1.3400039672851562,6.980003356933594,4,0.06457065814296348,-1.0227321987462825,65.09999847412111,3.2758675120359895,65.20999908447266,-2.064517319879407,65.18000030517578,0.06457065814296348
7507,2023-03-06,64.55999755859375,64.91999816894531,64.38999938964844,64.54000091552734,3501200.0,-0.009815942018471135,-2.3124955296473786,0.0399932861328125,26.179434210349683,51.6260591528531,2.36354837797775,2.4463588795258033,3.386947357825065,-0.32471223644753877,13.357872786663583,0.80999755859375,1.03525158643491,-2.409501838684079,-6.778846159937601,1.9598424825694423,-4.59417399931084,-0.22482967805731846,4.440061717694888,16.939740350701655,-21.913213427012863,2.1846721606267616,3,2.390003204345703,1.9900035858154297,4.215002059936523,2.470003128051758,9.200004577636719,0,0.08286874699243985,1.3703306018650057,65.19999694824219,-1.0227321987462825,65.09999847412111,3.2758675120359895,65.20999908447266,0.08286874699243985
7508,2023-03-07,64.29000091552734,65.31999969482422,64.09999847412111,65.13999938964844,3303600.0,-0.004182104294867095,1.0165324690882946,-42.50705837466616,21.052623893827786,46.033864026217735,2.0145275136245004,2.9270723120377085,3.615963349417399,0.08827361692286217,12.367042568527332,1.2200012207031108,0.7913049692863439,-2.717998504638672,-6.971395430284176,1.535398421006839,-4.844696967461431,-0.5913000418159129,4.330053618658198,15.447310800835155,-15.479792505590261,2.126698462822754,3,1.7049980163574219,2.260000228881836,4.320001602172852,2.739999771118164,10.479995727539062,1,0.09270491522163282,-2.3124955296473786,64.55999755859375,1.3703306018650057,65.19999694824219,-1.0227321987462825,65.09999847412111,0.09270491522163282
7509,2023-03-08,64.12000274658203,64.51000213623047,63.77000045776367,64.43000030517578,3157300.0,-0.0026442396410707447,2.1489351340822025,0.3647036648086814,22.06618217046831,41.169395711861874,1.612598417108515,3.2503276259850793,3.736357705418598,0.405396556714237,11.778348601820712,0.7400016784667969,0.3931238585981447,-2.8794967651367216,-7.156378182594324,1.3973846523208877,-5.01793747386553,-0.7410560564079134,4.048046181597073,22.580803941691705,-2.8957476070359647,2.1384407087288047,3,1.299997329711914,2.4299983978271484,4.489999771118164,3.464998245239258,9.739997863769531,2,0.12367436003577681,1.0165324690882946,64.29000091552734,-2.3124955296473786,64.55999755859375,1.3703306018650057,65.19999694824219,0.12367436003577681
7510,2023-03-09,64.09999847412111,65.01000213623047,63.97000122070313,64.97000122070311,2952100.0,-0.00031198177797941984,1.1894650615568558,2.806482575310009,26.666654336320548,37.42642633752555,1.2463351925307649,3.425480629473057,3.7087267332927496,0.5665580420905627,11.648572167523794,1.0400009155273366,-0.16327614073541952,-2.886500930786113,-7.198599367104961,1.4255975055327355,-5.042550148945537,-0.7304517126266887,3.5402846376081385,21.290205083149054,-5.973870480817421,2.156049218159424,3,1.3200016021728374,2.4500026702880717,4.095001220703111,3.485002517700181,9.52999877929686,3,0.12854911169921834,2.1489351340822025,64.12000274658203,1.0165324690882946,64.29000091552734,-2.3124955296473786,64.55999755859375,0.12854911169921834
7511,2023-03-10,64.19000244140625,64.83999633789061,63.91999816894531,63.93000030517578,5738600.0,0.0014041180877950588,-5.571265088144636,-0.2988520866766735,17.34969972254801,32.54190822902294,0.9103066787040035,3.2475919807244793,3.5727632342689617,0.628609276607051,11.973017206851758,0.9199981689452983,-0.7782603917092388,-2.6349971771240206,-7.117319105012513,1.8473247507644714,-4.8761581410682595,-0.3938362131797817,2.9858467518471343,27.096915508105617,1.9278208480447532,2.2411609639442456,3,0.7349987030029297,2.3599987030029297,2.6574974060058594,3.279998779296875,10.829994201660156,4,0.12276050714612396,1.1894650615568558,64.09999847412111,2.1489351340822025,64.12000274658203,1.0165324690882946,64.29000091552734,0.12276050714612396
7512,2023-03-13,65.18000030517578,65.80000305175781,64.79000091552734,64.98000335693361,8166700.0,0.015422929211962755,-2.482754991976007,0.7692127116405452,21.326404370088213,29.033839543225525,-0.37286563778364723,2.072442188106578,2.5592902338001124,-0.2213531369743862,11.90236225946093,1.6100006103515625,-1.2377107601266886,-1.4599994659423885,-5.890319769214628,2.970320837329851,-3.6751596175785153,0.7551606856937383,1.5871470398188308,69.45803180664207,47.394140347885475,2.2151601516361206,3,-0.39499855041503906,1.7049999237060547,1.385000228881836,2.1400012969970703,9.659996032714844,0,0.10739490591018219,-5.571265088144636,64.19000244140625,1.1894650615568558,64.09999847412111,2.1489351340822025,64.12000274658203,0.10739490591018219
7513,2023-03-14,65.08999633789061,65.12999725341797,64.47000122070311,64.79000091552734,4896500.0,-0.001380852514019093,2.4736884373683163,1.5000000000000355,23.295442846196963,25.758226496655226,-0.3318711577229436,1.8957780625659808,2.6068806970491067,0.012937665981468172,11.547972312088742,0.7099990844726705,-1.5678485329200385,-1.3190032958984546,-5.552756117677575,2.9147495258806657,-3.4358797067880147,0.7978731149911056,1.317493380636293,65.02434450242623,43.9882852141635,2.116876410889561,3,-0.3049945831298686,1.7950038909912251,0.9275054931640767,2.2300052642822408,9.440002441406264,1,0.13320028093614766,-2.482754991976007,65.18000030517578,-5.571265088144636,64.19000244140625,1.1894650615568558,64.09999847412111,0.13320028093614766
7514,2023-03-15,64.58000183105469,64.73000335693361,63.88999938964844,64.62999725341797,5266700.0,-0.007835221009822702,5.719826665445351,-0.166653950815094,26.885242621060243,24.232710939410147,0.08868665574117074,2.05761776133086,3.077332273303739,0.689030327189954,10.943513042033256,1.1999969482421733,-1.9904183461066651,-1.5409980773925724,-5.417398200117475,2.33540204533233,-3.4791981387550237,0.3972019839698788,1.5109891761806296,36.12571300749357,13.062974248085276,1.9382000613624495,3,0.2049999237060547,2.3049983978271484,1.4375,2.739999771118164,11.019996643066406,2,0.15778870429067782,2.4736884373683163,65.08999633789061,-2.482754991976007,65.18000030517578,-5.571265088144636,64.19000244140625,0.15778870429067782
7515,2023-03-16,65.98000335693361,66.01999664306639,64.41000366210939,64.80999755859375,4589200.0,0.02167856126020884,1.5760044922149314,-23.402258507554077,46.98609492993231,25.756419900088005,-1.3112508077201142,0.3851691867704261,1.60391668739463,-0.5324911011134361,10.331859632428719,1.6099929809570028,-2.128085628783211,0.04450340270997799,-3.448939066783069,3.537945872203018,-1.7022178320365384,1.7912246374564944,-2.210002899169936,98.12237851158692,70.00156052244856,1.746721234746521,3,-1.085004806518569,1.1949977874755717,0.022497177124009227,1.3399982452392436,9.829994201660142,3,0.11943008263866473,5.719826665445351,64.58000183105469,2.4736884373683163,65.08999633789061,-2.482754991976007,65.18000030517578,0.11943008263866473
7516,2023-03-17,65.61000061035156,65.83999633789061,65.33000183105469,65.58000183105469,5402800.0,-0.005607801269430612,1.0816517189836203,0.025639855237846513,40.71761496455485,27.37177331722191,-0.9800338778551918,0.6017276469897581,1.8892118832638118,0.00575248426164876,10.57675029907188,0.6500015258789205,-2.2807060418852103,-0.20849952697753338,-3.5721954550103874,3.1551964010553206,-1.8903474909939604,1.4733484370388936,-1.7950002288818396,80.75133514576514,49.13009741810956,1.6818479640164266,3,-0.7150020599365234,1.5650005340576172,0.2849998474121094,1.710000991821289,10.050003051757812,4,0.12223741149914047,1.5760044922149314,65.98000335693361,5.719826665445351,64.58000183105469,2.4736884373683163,65.08999633789061,0.12223741149914047
7517,2023-03-20,66.73999786376953,66.76999664306639,65.79000091552734,65.91999816894531,3991600.0,0.017222942278706244,1.227269968702085,27.33443540183113,63.175659130918966,32.05211056578759,-1.976084509547107,-0.7419416048398944,0.6758975829134783,-0.951078123849868,10.683763614217732,1.1599960327148295,-2.202543954965833,1.0329978942871065,-2.024768477979734,4.09076426655394,-0.4958852918463066,2.5618810804205197,-2.8808975570678754,98.95837472548772,60.85502012923297,1.528883186133418,3,-1.4699993133544922,0.43500328063964844,-0.30249786376953125,0.5800037384033203,6.910003662109375,0,0.12406351579749986,1.0816517189836203,65.61000061035156,1.5760044922149314,65.98000335693361,5.719826665445351,64.58000183105469,0.12406351579749986
7518,2023-03-21,66.98999786376953,67.05999755859375,66.41000366210939,66.55999755859375,3489600.0,0.003745879652413242,1.2806815596096461,0.5243908112282399,64.49510550683297,36.76643538093923,-2.014677859877338,-1.2613861462080678,0.3118520218266383,-1.0361960853260115,10.390357708991578,0.6499938964843608,-2.034288236017275,1.4129978179931584,-1.1268992100227848,3.9528948460090945,0.1430493039851939,2.682946332001123,-3.0144617036132857,97.79180645875552,54.50879597581307,1.2699485140079683,3,-1.5149993896484375,0.18500328063964844,-0.4499969482421875,0.3300037384033203,6.790000915527344,1,0.117181649864877,1.227269968702085,66.73999786376953,1.0816517189836203,65.61000061035156,1.5760044922149314,65.98000335693361,0.117181649864877
7519,2023-03-22,66.56999969482422,67.37999725341797,66.55000305175781,66.72000122070311,4168000.0,-0.006269565343163919,-7.737019636188411,-0.3488405102818995,61.39536369163502,40.625180864863054,-1.3528685796842694,-1.076131649791364,0.6073490989322181,-0.48497651908549244,10.5328913185615,0.8299942016601562,-1.7231608753601932,1.1069995880126982,-0.9783490616592871,3.1923482376846906,0.0643252631766984,2.149673912848698,-2.409395850761726,72.72729608022942,26.63436380677625,1.0426743248359962,3,-0.9350013732910156,0.6050014495849609,0.16250038146972656,0.7500019073486328,6.650001525878906,2,0.11957336819834086,1.2806815596096461,66.98999786376953,1.227269968702085,66.73999786376953,1.0816517189836203,65.61000061035156,0.11957336819834086
7520,2023-03-23,67.26000213623047,67.83999633789061,66.91999816894531,67.61000061035156,4311700.0,0.010365066014262014,1.271628660506605,2.333299425258346,64.63071676201602,45.878627202581725,-1.7293444504133078,-1.8732002166163113,-0.22426993485744617,-1.032824569429593,11.357039701021368,1.269996643066392,-1.2961629200302696,1.80400199890137,-0.2547399271344233,3.8627439249371633,0.7746310358834734,2.8333729619192667,-2.841846819419544,76.89261071765144,28.023035007600484,1.029370963017898,3,-1.3950042724609375,-0.2400035858154297,-0.3250007629394531,0.05999946594238281,6.239997863769531,3,0.12399637337207547,-7.737019636188411,66.56999969482422,1.2806815596096461,66.98999786376953,1.227269968702085,66.73999786376953,0.12399637337207547
7521,2023-03-24,67.91000366210939,68.0,67.08000183105469,67.73000335693361,4014700.0,0.009664012864025517,4.111200593409325,-0.5142888283378747,73.75889825097563,51.704459856013656,-2.007255332577955,-2.531715576602494,-0.9741811474990811,-1.5530126368593642,11.788176124353388,0.9199981689453125,-0.8401592264961693,2.3770034790039176,0.0736585703293855,4.680348387678457,1.2253310246666445,3.528675933341191,-3.1496642431905,95.92776582927475,41.24219857730385,1.151672454337269,3,-1.9650039672851705,-0.8900051116943501,-0.8075027465820455,-0.5900020599365376,5.789993286132798,4,0.11633034119378483,1.271628660506605,67.26000213623047,-7.737019636188411,66.56999969482422,1.2806815596096461,66.98999786376953,0.11633034119378483
7522,2023-03-27,68.73000335693361,69.26999664306639,68.61000061035156,68.90000152587889,5752800.0,0.01207479974385195,-2.2194640863415755,-0.9444326707072553,79.21051891887555,57.91724608631129,-2.5375843158710865,-3.3726272201396057,-1.8746941089042508,-2.238709474560963,12.601550404549897,1.3599929809570028,-0.4357579892442942,3.100503158569353,0.4396790929084631,5.761327224230236,1.7700911257389151,4.430915191399791,-3.5809046682849868,81.11906953169888,20.583217943242424,1.3304120328304425,3,-2.150005340576186,-1.710004806518569,-1.6725025177002095,-1.4100017547607564,5.859992980957017,0,0.10082933168483033,4.111200593409325,67.91000366210939,1.271628660506605,67.26000213623047,-7.737019636188411,66.56999969482422,0.10082933168483033
7523,2023-03-28,68.59999847412111,69.19999694824219,68.36000061035156,69.15000152587889,4132800.0,-0.0018915302846320703,1.5846283863092163,3.235346916794198,79.62955113804946,63.77772481042119,-2.075596620051087,-3.1339466465889103,-1.8606110910118474,-1.9904000259258652,12.766176265455783,0.839996337890625,0.052631797436461625,2.7994983673095817,-0.162254948528485,5.761251683147648,1.3186217093905412,4.280375025228622,-2.8739740718539935,75.36765633984636,9.616386696506623,1.480876657919034,3,-1.7599983215332173,-1.579999923706069,-1.5424976348877095,-1.2799968719482564,5.779998779296861,1,0.07361520647355224,-2.2194640863415755,68.73000335693361,4.111200593409325,67.91000366210939,1.271628660506605,67.26000213623047,0.07361520647355224
7524,2023-03-29,68.63999938964844,68.86000061035156,68.30999755859375,68.83999633789061,4330300.0,0.0005831037378583037,3.5832538622925805,0.3636287973366555,79.94719821403933,67.44006961976642,-1.652947265497886,-3.060730274193631,-2.0074980939918987,-1.9082676851775773,12.74881324334644,0.5500030517578125,0.4794039265188985,2.667999267578125,-0.537021052863011,5.873019588019261,1.065489107357564,4.270509427798686,-2.417818873669418,73.1915888305596,1.7412643262585306,1.6025101602205665,3,-1.3400001525878906,-1.9299983978271484,-1.3299989700317383,-1.319997787475586,6.629997253417969,2,0.07488344165725036,1.5846283863092163,68.59999847412111,-2.2194640863415755,68.73000335693361,4.111200593409325,67.91000366210939,0.07488344165725036
7525,2023-03-30,69.19999694824219,69.22000122070311,68.62999725341797,69.05000305175781,4648100.0,0.008158472662781024,5.2104882749766865,-0.7499809262226824,81.11796650649671,71.92899756887107,-1.908895497940776,-3.476035230762136,-2.674914016416153,-2.345308144968641,12.6091756172193,0.590003967285142,0.9187139651767353,3.0229969024658203,-0.4596462171973883,6.505640022129029,1.281675342634216,4.764318462297425,-2.551122174470933,96.80365933105094,18.927366938858455,1.7413215598316045,3,-1.6699981689453125,-2.6799983978271484,-1.1199960708618164,-1.879995346069336,6.1300048828125,3,0.058092549851811226,3.5832538622925805,68.63999938964844,1.5846283863092163,68.59999847412111,-2.2194640863415755,68.73000335693361,0.058092549851811226
7526,2023-03-31,69.41000366210939,69.93000030517578,69.23999786376953,69.87999725341797,3500300.0,0.0030347792359626258,1.421062494144102,-3.133418107833069,79.09213502012281,73.69749488989372,-1.702188892342818,-3.5357466681042524,-2.9792183140848465,-2.446813496058425,12.646121661018093,0.7300033569335938,1.380949457663803,3.0225032806396683,-0.7113640308483582,6.756370592127688,1.1555696248956622,4.8894369363836745,-2.3941718266368213,67.90149620650281,-10.58361299899407,1.8669336557440113,3,-1.240001678466811,-2.5600032806396626,-1.3750028610229634,-2.0900020599365376,5.669998168945298,4,0.05892517104308004,5.2104882749766865,69.19999694824219,3.5832538622925805,68.63999938964844,1.5846283863092163,68.59999847412111,0.05892517104308004
7527,2023-04-03,69.91000366210939,69.94999694824219,69.36000061035156,69.52999877929689,4749200.0,0.007203572592129781,1.5652491209448942,-0.8085320520104785,81.38022359665983,75.5736191220967,-1.9056329294934642,-3.8097128590081866,-3.526451369891774,-2.8360594656036113,12.603873150780284,0.589996337890625,1.6335652777570715,3.2550029754638814,-0.6882929677037168,7.198298918631487,1.2833550038800752,5.226650947047688,-2.4279048714843015,97.56138408433362,16.655894059165647,1.9716479715838013,4,-1.6600036621093892,-3.0500049591064595,-2.3750028610229634,-2.5900020599365376,4.959999084472642,0,0.05421246012874903,1.421062494144102,69.41000366210939,5.2104882749766865,69.19999694824219,3.5832538622925805,68.63999938964844,0.05421246012874903
7528,2023-04-04,70.25,70.56999969482422,69.80999755859375,69.98000335693361,4383400.0,0.00486334315663739,-1.4917766243511976,0.7105083520719189,87.74960583205993,78.50186824881058,-1.938411866428737,-3.8791955180024473,-3.8610573917218005,-3.0658728119360035,12.936508212198747,0.7600021362304688,2.002397346316201,3.296999359130865,-0.79188764538182,7.385886363643543,1.2525558568745225,5.341442861387208,-2.323679541003841,85.84073485178396,-0.6989776086122816,2.04444350225634,4,-1.5050010681152344,-3.0799999237060547,-2.8099985122680664,-2.9299983978271484,4.480003356933594,1,0.06177930730093406,1.5652491209448942,69.91000366210939,1.421062494144102,69.41000366210939,5.2104882749766865,69.19999694824219,0.06177930730093406
7529,2023-04-05,72.05000305175781,72.4800033569336,71.80000305175781,72.0,5873200.0,0.02562281924210419,-2.0222440744633956,0.1851987905846547,88.36909627008967,81.13946597192987,-3.2177049979105306,-5.327800813100055,-5.59176630396145,-4.7396364996481,13.42917330506293,2.2300033569335938,2.1909227839026073,4.700502395629883,0.246656116761244,9.154348674498515,2.4735792561955634,6.927425535064202,-3.5949467455960473,88.83117861077864,3.601414422377104,2.226923139434316,4,-2.270000457763672,-3.9250011444091797,-4.925004005432129,-4.730001449584961,2.6800003051757812,2,0.03233857186635203,-1.4917766243511976,70.25,1.5652491209448942,69.91000366210939,1.421062494144102,69.41000366210939,0.03233857186635203
7530,2023-04-06,72.33999633789062,72.79000091552734,72.19000244140625,72.41000366210938,4340100.0,0.004024889297013612,-2.2432777961068955,-1.400061031431187,92.97569702249064,83.27466583543153,-3.0299525952248985,-5.2373435319534,-5.81895023140126,-4.964929752513541,14.328993389228545,0.7399978637695312,2.38107722027803,4.578495788574216,-0.1270541527541127,9.284045729902545,2.2257208179100445,6.931270759238387,-3.079950621574497,87.32382561153305,1.4644679163960035,2.352774970664165,4,-1.7899971008300781,-4.059995651245117,-5.3199968338012695,-5.019994735717773,2.6500015258789062,3,0.04050318569951439,-2.0222440744633956,72.05000305175781,-1.4917766243511976,70.25,1.5652491209448942,69.91000366210939,0.04050318569951439
7531,2023-04-10,72.06999969482422,72.19999694824219,71.16999816894531,72.19999694824219,2778100.0,-0.003732328680323471,14.846469863254885,1.8569093286835223,88.23530055649691,84.2774193507228,-2.3555112925681385,-4.581630784483963,-5.467354371482486,-4.594102526717876,14.919721740714936,1.1699981689453125,2.6463936267770976,3.914499282836914,-0.8511298412675359,8.680128406941364,1.531684720784682,6.297313844889146,-2.1039629386658447,79.00871263432072,-4.9791608030943735,2.382814562052225,4,-1.5200004577636719,-3.789999008178711,-5.164999961853027,-4.749998092651367,3.2099990844726562,0,0.04523383030435335,-2.2432777961068955,72.33999633789062,-2.0222440744633956,72.05000305175781,-1.4917766243511976,70.25,0.04523383030435335
7532,2023-04-11,72.18000030517578,72.5,72.06999969482422,72.4000015258789,2931200.0,0.001526302356283482,1.0476294277929155,1.692352837607841,87.99415117144127,85.20681935443302,-2.150849603436029,-4.364068224447323,-5.4779657350023285,-4.619811793964658,16.235993158597985,0.43000030517578125,2.8585134218796924,3.6744998931884822,-1.1980072537388224,8.547007040115794,1.2382463197248228,6.110753466652142,-1.649170717143619,79.53020391966102,-2.599552881538173,2.4362535734636555,4,-1.6300010681152344,-3.8999996185302734,-5.27500057220459,-4.85999870300293,2.5199966430664062,1,0.0401773554117173,14.846469863254885,72.06999969482422,-2.2432777961068955,72.33999633789062,-2.0222440744633956,72.05000305175781,0.0401773554117173
7533,2023-04-12,73.76000213623047,74.12000274658203,73.26000213623047,73.5999984741211,4320400.0,0.02188974541943023,-1.0476294277929155,-0.7272853377722291,94.99372652220161,86.8786558331177,-3.2653135924125394,-5.545554752335988,-6.948163045774166,-6.1061176065499865,17.67279797747221,1.94000244140625,3.0096151617620706,4.821001434326178,-0.3080072576822772,9.950010126334632,2.25649708832195,7.385505780330405,-2.777338282699276,87.79660841611428,4.292542515226572,2.5645043460042256,4,-2.3850021362304688,-4.815000534057617,-7.010001182556152,-6.440000534057617,0.4499969482421875,2,0.015048814780420638,1.0476294277929155,72.18000030517578,14.846469863254885,72.06999969482422,-2.2432777961068955,72.33999633789062,0.015048814780420638
7534,2023-04-13,74.7699966430664,74.83000183105469,74.0199966430664,74.05000305175781,3794200.0,0.013692983698272432,-1.076919314925125,4.499856952126645,95.18650248621016,88.4418264975303,-3.703820558670728,-6.0638972159728155,-7.819201260259831,-7.013196708973652,18.947657560051827,1.0699996948242188,3.082745230370847,5.321496200561526,-0.004997878328850902,10.647990279451903,2.6582491611163306,7.984743240006722,-3.1598650109250457,98.36051562982048,13.440987380398965,2.66324703944519,4,-2.734996795654297,-5.469995498657227,-8.497496604919434,-7.449995040893555,0.0200042724609375,3,-0.000534884150439785,-1.0476294277929155,73.76000213623047,1.0476294277929155,72.18000030517578,14.846469863254885,72.06999969482422,-0.000534884150439785
7535,2023-04-14,73.86000061035156,74.47000122070312,73.56999969482422,74.33000183105469,3981400.0,-0.012170604167055732,1.4000040690104167,-0.6527852836146698,84.714133355174,89.06649297920265,-2.3057634436102035,-4.778266704733568,-6.719607509407695,-6.0086834687388375,20.99622923238781,1.1999969482421875,3.1661575877253654,4.017500305175787,-1.3938125023990153,9.42881311275059,1.3118439013883858,6.723156708963188,-1.6058949384275394,73.4972609250319,-9.615478641988801,2.7056564037874034,4,-1.7649993896484375,-4.5,-7.875,-6.539999008178711,0.589996337890625,4,0.011779078518719954,-1.076919314925125,74.7699966430664,-1.0476294277929155,73.76000213623047,1.0476294277929155,72.18000030517578,0.011779078518719954
7536,2023-04-17,73.62999725341797,73.81999969482422,73.01000213623047,73.76000213623047,4408700.0,-0.0031140448826554312,5.47998046875,0.2766054152327771,80.7017325809739,88.99110508857089,-1.5803983591200108,-4.12827740354021,-6.2855524564799765,-5.700667659545928,22.983183721377287,0.8499984741210938,3.26375048487445,3.3864971160888615,-1.891182140440037,8.66417637261776,0.7476574878244122,6.025336744353311,-0.8607123496678071,56.52160692615802,-25.734448694651626,2.638839628264448,4,-1.30999755859375,-4.269996643066406,-7.644996643066406,-6.309995651245117,0.44000244140625,0,0.018470741017017067,1.4000040690104167,73.86000061035156,-1.076919314925125,74.7699966430664,-1.0476294277929155,73.76000213623047,0.018470741017017067
7537,2023-04-18,75.0199966430664,75.83000183105469,74.47000122070312,75.36000061035156,7565700.0,0.01887816707183032,1.1249903142937183,2.6153169014084505,84.74028654847146,88.65673627928328,-2.4242534979010912,-5.129127512395826,-7.460490035498708,-7.009528003756515,25.004662147812297,2.2000045776367188,3.35171181103874,4.362496566772464,-1.055183822267722,9.78017695581265,1.653656372252371,7.071336761292557,-2.0099945068359375,71.2764086650452,-11.361431248695695,2.70884019452009,4,-1.5199966430664062,-5.159996032714844,-9.282495498657227,-7.699995040893555,-2.6199951171875,1,0.0034657710992380686,5.47998046875,73.62999725341797,1.4000040690104167,73.86000061035156,-1.076919314925125,74.7699966430664,0.0034657710992380686
7538,2023-04-19,74.83999633789062,74.9000015258789,74.41000366210938,74.55000305175781,4488300.0,-0.002399364345911592,1.3902121324897656,-0.852911477616964,83.04906080260018,88.06562122734,-1.7038716227426107,-4.564916836218117,-7.0656645230299375,-6.757712876420527,26.94599519283153,0.6099929809570312,3.497722817883684,3.789996337890628,-1.6463350002690333,9.226327676050289,1.0718306688108044,6.508162006970451,-1.8299942016601562,64.89341842904798,-18.15694541010558,2.71816566907983,4,-1.339996337890625,-4.9799957275390625,-9.004995346069336,-7.519994735717773,-3.0499954223632812,2,-0.0018706493385750589,1.1249903142937183,75.0199966430664,5.47998046875,73.62999725341797,1.4000040690104167,73.86000061035156,-0.0018706493385750589
7539,2023-04-20,74.52999877929688,74.95999908447266,74.36000061035156,74.87999725341797,3913700.0,-0.004142137543595825,1.3529253369635137,-1.2069192317811102,79.18952841430416,86.53382471531928,-1.1232089591345158,-3.824061350581374,-6.56483793945695,-6.37889013979013,28.809932338231693,0.5999984741210938,3.591500858482405,3.081998825073242,-2.1344120601198284,8.298409710266313,0.473793382476714,5.69020426766977,-0.9559967041015653,53.90059601269401,-26.277786789834735,2.608205442596532,4,-1.029998779296875,-4.6699981689453125,-8.694997787475586,-7.209997177124023,-2.0100021362304688,3,-0.004293569033481659,1.3902121324897656,74.83999633789062,1.1249903142937183,75.0199966430664,5.47998046875,73.62999725341797,-0.004293569033481659
7540,2023-04-21,75.5999984741211,75.91000366210938,75.33000183105469,75.61000061035156,5100200.0,0.01435663105258822,-1.1091151215858175,0.028577656675749318,80.98100896054471,85.72779231576905,-1.8798308313307643,-4.466197674681197,-7.429897282893933,-7.373942218094783,30.622267148313963,1.3800048828125,3.660854410699784,3.7349987030029297,-1.404609433297125,8.874606839302984,1.1651946348528952,6.304802771152964,-1.5747964477539114,89.31017155605366,7.2657708900306375,2.5698040681500274,4,-1.6099967956542969,-5.439994812011719,-9.764997482299805,-8.279996871948242,-4.1699981689453125,4,-0.010714253636804227,1.3529253369635137,74.52999877929688,1.3902121324897656,74.83999633789062,1.1249903142937183,75.0199966430664,-0.010714253636804227
7541,2023-04-24,75.80999755859375,75.83000183105469,75.3499984741211,75.69000244140625,3095900.0,0.0027777657236929265,4.999904634751097,-11.996948893974066,80.41239708163307,84.88537519467924,-1.6802123908014295,-4.273086519318582,-7.526938342038122,-7.507650369177981,32.438431410131194,0.48000335693359375,3.596437968017028,3.5499980926513643,-1.523659036763945,8.623655222066674,1.0131695279437025,6.086826657359026,-1.4499969482421875,93.54800602474872,12.910116334753582,2.536828564707655,4,-1.3499946594238281,-5.189994812011719,-9.77499771118164,-8.489995956420898,-2.7299957275390625,0,-0.017939594435422812,-1.1091151215858175,75.5999984741211,1.3529253369635137,74.52999877929688,1.3902121324897656,74.83999633789062,-0.017939594435422812
7542,2023-04-25,75.66000366210938,76.55999755859375,75.66000366210938,76.5,4472400.0,-0.001978550340519969,-1.142851952770209,-7.000254323499491,78.44382474977778,83.04649721996549,-1.1003845443470652,-3.7706159330187603,-7.310467747912497,-7.279387540392335,33.740967321128004,0.899993896484375,3.477316568908023,3.053504180908206,-1.9511756281982002,8.058183990014612,0.5511642763549958,5.555844085461416,-0.9900024414062472,59.09112977618099,-20.025747027615182,2.502339904553204,4,-0.8750038146972656,-4.485004425048828,-9.625003814697266,-8.340002059936523,-2.82000732421875,1,-0.02101511882534357,4.999904634751097,75.80999755859375,-1.1091151215858175,75.5999984741211,1.3529253369635137,74.52999877929688,-0.02101511882534357
7543,2023-04-26,73.6500015258789,75.2300033569336,73.44999694824219,75.2300033569336,5122700.0,-0.026566244236610803,1.253170058041276,1.880962761126249,58.23046317278341,78.94027062958475,0.9972439335947882,-1.436533723352781,-5.282732242518648,-5.232187835906956,34.655287503944066,2.2100067138671875,3.427088787032744,0.7910018920898381,-3.859614696726908,5.441618480906584,-1.5343064023185349,3.116310186498211,2.9099960327148438,6.431014095978255,-68.50525105661649,2.3253082944083703,4,1.1349983215332031,-2.1650009155273438,-7.427501678466797,-6.329999923706055,-1.0600051879882812,2,-0.016972165296707864,-1.142851952770209,75.66000366210938,4.999904634751097,75.80999755859375,-1.1091151215858175,75.5999984741211,-0.016972165296707864
7544,2023-04-27,73.77999877929688,73.95999908447266,73.13999938964844,73.55000305175781,4697000.0,0.0017650678985021706,1.7796772358144106,-0.14556674746733367,57.53140746628615,75.91996775304166,0.7957264036172091,-1.224491383661757,-5.413429725422219,-5.329761723386213,35.579827661307895,0.8199996948242188,3.3921684947830926,0.6639991760253849,-3.5527945996575454,4.880792951708315,-1.4443977118160802,2.77239606386685,2.779998779296875,18.713442464965,-52.398101593272,2.1083968878414647,4,1.0050010681152344,-2.2249984741210938,-7.454998970031738,-6.459997177124023,-0.5800018310546875,3,-0.026972050646440704,1.253170058041276,73.6500015258789,-1.142851952770209,75.66000366210938,4.999904634751097,75.80999755859375,-0.026972050646440704
7545,2023-04-28,73.22000122070312,73.76000213623047,72.83000183105469,73.0199966430664,4254700.0,-0.007590099862550992,-2.206929664171742,0.869601273800836,55.83758114475194,73.1572842601281,1.4029255162046042,-0.3666833797901745,-4.83969960213679,-4.742343796221633,36.26801449573085,0.9499969482421875,3.1032186003690754,-0.09699859619141193,-3.889765371910258,3.695768179527434,-1.9933819840508278,1.799384791668004,3.203196411132808,10.455759688114902,-57.192482900094326,1.8963833878594196,4,1.4749984741210938,-1.4800033569335938,-6.815001487731934,-5.899999618530273,0.18000030517578125,4,-0.00956029180505924,1.7796772358144106,73.77999877929688,1.253170058041276,73.6500015258789,-1.142851952770209,75.66000366210938,-0.00956029180505924
7546,2023-05-01,73.5,73.7699966430664,72.87000274658203,73.3499984741211,2606900.0,0.003824075042731634,1.6086975751611583,0.7499904634751097,56.58683706187054,70.02912320606131,1.2321177472232847,-0.34209876032755915,-5.0463349109273,-4.99221724454415,36.60764763524633,0.899993896484375,2.7109536619025505,-0.0214996337890625,-3.338492429508122,3.295493161929997,-1.6799960316485851,1.6369967640704601,2.707605883789057,17.962437972746873,-46.19243397335741,1.658496397859529,5,1.1949996948242188,-1.6800003051757812,-7.057501792907715,-6.179998397827148,-0.19000244140625,0,-0.028163261154070973,-2.206929664171742,73.22000122070312,1.7796772358144106,73.77999877929688,1.253170058041276,73.6500015258789,-0.028163261154070973
7547,2023-05-02,73.69999694824219,73.77999877929688,72.9800033569336,72.9800033569336,3663000.0,0.0027210469148597483,-1.222229286539297,4.7999084481969385,49.6527468102598,66.31842165135683,0.9221631635291345,-0.25676507115395,-5.202014628070515,-5.1628554420802,36.95670987153815,0.7999954223632812,2.4748128323630283,-0.011002349853512783,-2.85917263656151,2.8371679368544847,-1.4350874932075186,1.413082793500493,2.3049526923828125,36.24977350249386,-23.88538227210625,1.4240851433540016,5,0.9950027465820312,-1.2649993896484375,-7.217497825622559,-6.379995346069336,0.5500030517578125,1,-0.008412417135144623,1.6086975751611583,73.5,-2.206929664171742,73.22000122070312,1.7796772358144106,73.77999877929688,-0.008412417135144623
7548,2023-05-03,74.58999633789062,74.9800033569336,74.08000183105469,74.25,3555100.0,0.012075975936246763,-1.6470918229961404,0.47222133918258785,48.94365787284494,62.95776936897248,-0.007854014070389326,-0.8484523895704967,-6.056428544321278,-6.0226532099016765,37.20498881436446,1.2800064086914062,2.339457871554444,0.6619972229003963,-1.6948379725890703,3.018832418389863,-0.5164203748443441,1.8404148206451367,1.2244564341601603,81.8601515232164,25.4630702961869,1.1784175977447364,5,0.10500335693359375,-2.154998779296875,-7.7899980545043945,-7.359994888305664,-0.529998779296875,2,-0.023461591177355023,-1.222229286539297,73.69999694824219,1.6086975751611583,73.5,-2.206929664171742,73.22000122070312,-0.023461591177355023
7549,2023-05-04,74.37999725341797,74.62000274658203,74.12999725341797,74.47000122070312,3047400.0,-0.002815378667152202,1.512803458596608,-0.2647204021183018,53.32479333763259,59.884856521982236,0.19962211668419627,-0.47953172602794325,-5.788694506040613,-5.788476507922226,36.60261406452932,0.4900054931640625,1.992844586928328,0.3354984283447209,-1.8549440702555557,2.5259409269449975,-0.7597228209554174,1.4307196776448592,1.2553884621730447,72.0927591774454,17.12100972752951,1.0952212493001399,5,0.31500244140625,-1.9449996948242188,-7.449997901916504,-7.149995803833008,-0.529998779296875,3,-0.02406562223212627,-1.6470918229961404,74.58999633789062,-1.222229286539297,73.69999694824219,1.6086975751611583,73.5,-0.02406562223212627
7550,2023-05-05,75.2699966430664,75.48999786376953,74.12999725341797,74.36000061035156,3407900.0,0.011965574381727295,1.0148179963491892,-10.110621344409596,59.66982999366614,57.58012684554147,-0.8293229789573786,-1.2003084037456517,-6.562681814325515,-6.65494511556183,35.9894572992982,1.3600006103515625,1.6797848166742995,1.0789978027343778,-1.0215261016952297,3.1795217071639854,0.028735850519581163,2.1292597549491745,-2.4399948120117188,91.60299119414806,35.305991000377446,1.0502619522148027,5,-0.5749969482421875,-2.674999237060547,-8.264996528625488,-8.039995193481445,-1.1399993896484375,4,-0.027500993585003686,1.512803458596608,74.37999725341797,-1.6470918229961404,74.58999633789062,-1.222229286539297,73.69999694824219,-0.027500993585003686
7551,2023-05-08,75.33000183105469,75.62000274658203,75.0199966430664,75.29000091552734,2126200.0,0.0007971992914099779,-1.0689528169106717,0.04395724166841333,52.16787261127466,54.66057660793001,-1.0779319142692998,-1.0577935383706176,-6.470380718239966,-6.686520506779942,36.31328005363407,0.600006103515625,1.4350508074658563,0.9760028839111357,-0.9283004388071419,2.880306206629413,0.023851222551996898,1.9281545452702744,-2.4468000793457065,89.01511429644829,33.183084984288456,0.9521516613591401,5,-1.1049995422363281,-2.430004119873047,-8.30500316619873,-8.100000381469727,-2.5600051879882812,0,-0.025620606109956867,1.0148179963491892,75.2699966430664,1.512803458596608,74.37999725341797,-1.6470918229961404,74.58999633789062,-0.025620606109956867
7552,2023-05-09,75.08000183105469,75.30999755859375,74.72000122070312,74.72000122070312,2756100.0,-0.0033187308366284807,-2.277751875556309,8.999809269502194,51.66209113445724,53.93075749256044,-1.0268405583145181,-0.6107041773897492,-6.081701546278168,-6.414046016246459,36.41761630865546,0.6100006103515625,1.0361181016537415,0.5810028076171818,-1.0480474541524387,2.2100530693868023,-0.23352232326763556,1.3955279385019992,-2.0873280395507834,64.93502633130377,9.825817846837026,0.8145251308848134,5,-0.8549995422363281,-2.1200027465820312,-7.570000648498535,-7.850000381469727,-0.45999908447265625,1,-0.023574909820111678,-1.0689528169106717,75.33000183105469,1.0148179963491892,75.2699966430664,1.512803458596608,74.37999725341797,-0.023574909820111678
7553,2023-05-10,74.87000274658203,75.05999755859375,74.30000305175781,74.68000030517578,3283700.0,-0.002797004253478841,1.6666845134520145,0.5277836646462933,52.387672505521145,53.35923138580877,-0.6991032031424567,-0.3302130313214491,-5.6803787127188485,-6.196297167851952,35.71891082692648,0.779998779296875,0.6105090391534702,0.31550369262694744,-1.2828833156148676,1.9138907008687625,-0.48368981149396006,1.114697196747855,-1.7722357968750089,49.6646151010251,-5.366248825425025,0.7991935041209096,5,-0.6450004577636719,-1.6850051879882812,-7.315003395080566,-8.130002975463867,0.34999847412109375,2,-0.00828105681631397,-2.277751875556309,75.08000183105469,-1.0689528169106717,75.33000183105469,1.0148179963491892,75.2699966430664,-0.00828105681631397
7554,2023-05-11,74.7300033569336,74.80999755859375,74.23999786376953,74.62999725341797,2234100.0,-0.0018698996195085638,3.384705675215682,0.5263411500160616,42.9725612386514,51.92978472957538,-0.4583773211488733,-0.20381306450832426,-5.347704796155909,-6.038106349571308,34.704773244361256,0.6300048828125,0.1976351448091549,0.17750396728516193,-1.4198476210672197,1.7748555556375436,-0.6211718268910289,0.9761797614613528,-1.5313469753515676,40.26871754959088,-9.995355360008439,0.7986757941761936,5,-0.4850006103515625,-0.8650054931640625,-6.772503852844238,-8.180002212524414,-0.7800064086914062,3,-0.008965686715410537,1.6666845134520145,74.87000274658203,-2.277751875556309,75.08000183105469,-1.0689528169106717,75.33000183105469,-0.008965686715410537
7555,2023-05-12,74.7300033569336,75.55999755859375,74.54000091552734,74.94999694824219,2501500.0,0.0,-2.399997456862022,-2.199801647848642,40.96993017431543,50.194572853180375,-0.24770724879833494,-0.14260412749899842,-5.147511546884118,-5.990989443354181,34.18785501300906,1.0199966430664062,0.16026728909861276,0.13400382995605753,-1.4310006475877657,1.6990083074998807,-0.6484984088158541,0.9165060687279691,-1.4344931207515685,35.507518796992485,-8.898021472030138,0.7825022387719092,5,-0.43000030517578125,-0.8650054931640625,-5.777501106262207,-7.230001449584961,-1.350006103515625,4,-0.011775790757151738,3.384705675215682,74.7300033569336,1.6666845134520145,74.87000274658203,-2.277751875556309,75.08000183105469,-0.011775790757151738
7556,2023-05-15,74.98999786376953,75.22000122070312,74.79000091552734,75.19000244140625,2442500.0,0.003479118093894895,2.3076674785058247,0.9091382001040402,44.49912117730921,49.62194778285252,-0.30633280496196846,-0.31145516061513945,-5.203387837354768,-6.194372269070854,34.136742908768554,0.48999786376953125,0.13322376073517717,0.32599830627441406,-1.1793241479975478,1.831320760546376,-0.42666292086155977,1.078659533410388,-1.601507927171511,56.81819495419472,13.680792321092852,0.7526612271359806,5,-0.13999557495117188,-1.125,-5.574997901916504,-7.334997177124023,-1.0400009155273438,0,-0.011468204225233869,-2.399997456862022,74.7300033569336,3.384705675215682,74.7300033569336,1.6666845134520145,74.87000274658203,-0.011468204225233869
7557,2023-05-16,75.27999877929688,75.66000366210938,75.02999877929688,75.31999969482422,2763300.0,0.0038671946097954546,-1.3333474618177708,0.2,68.64990755661394,51.81153108104908,-0.3896128686628373,-0.6123754414090143,-5.261059975268054,-6.4294922165152855,33.399481046453104,0.6700057983398438,0.18142277966424558,0.6029991149902401,-0.919659266340588,2.125657496321068,-0.1583300756751811,1.3643283056556612,-1.8022483302994914,73.23920203306416,24.407015970307505,0.7613291906654166,5,-0.3849983215332031,-0.9650001525878906,-5.864998817443848,-7.624998092651367,-3.1599960327148438,1,-0.0333422180782601,2.3076674785058247,74.98999786376953,-2.399997456862022,74.7300033569336,3.384705675215682,74.7300033569336,-0.0333422180782601
7558,2023-05-17,74.69999694824219,75.3499984741211,73.94999694824219,75.33000183105469,3569400.0,-0.007704594054990799,3.1791204536655355,15.749761586877742,59.54356518077896,52.502505730287574,0.23203436654883092,-0.045745165031689794,-4.441974791966729,-5.800299028945858,32.29985528520742,1.4000015258789062,0.1947304841786206,0.029997253417974434,-1.4907921235099337,1.5507866303458826,-0.7303974350459868,0.7903919418819356,-1.0913113064580813,43.85947692005675,-8.419730489480102,0.7603946884639566,5,0.10500335693359375,-0.00499725341796875,-5.28499698638916,-7.04499626159668,-2.9699935913085938,2,-0.0010708728906051457,-1.3333474618177708,75.27999877929688,2.3076674785058247,74.98999786376953,-2.399997456862022,74.7300033569336,-0.0010708728906051457
7559,2023-05-18,74.20999908447266,75.1500015258789,73.88999938964844,74.91000366210938,4144900.0,-0.006559543290330261,1.1355962887531115,1.111109765549312,60.42104688310624,52.5859742735587,0.777102708011256,0.44169590287378924,-3.70817762557661,-5.266333813611169,31.099270822932713,1.2600021362304688,0.27567782572313604,-0.44400062561035725,-1.9776705878821872,1.0896693366614727,-1.2108356067462722,0.3228343555255577,-0.47823436146903475,18.07903516409624,-37.85924292422342,0.766834981135914,5,0.56500244140625,0.4850006103515625,-4.0499982833862305,-5.889997482299805,-2.5400009155273438,3,0.01361005455721398,3.1791204536655355,74.69999694824219,-1.3333474618177708,75.27999877929688,2.3076674785058247,74.98999786376953,0.01361005455721398
7560,2023-05-19,74.79000091552734,75.30000305175781,74.2699966430664,74.36000061035156,3170900.0,0.007815683037463383,-2.377024576324182,-0.6142821331647611,62.77229786996176,53.76424374674615,0.13617325912642286,-0.21302207203946466,-4.031968972417445,-5.796952555002775,29.53019989631057,1.0900039672851562,0.3177849110631712,0.1765010833740206,-1.2934405367810768,1.646442703529118,-0.558469726703521,0.9114718934515622,-0.9425418561773711,50.847421098457744,-9.48581189930654,0.7349708100775453,5,-0.0149993896484375,-0.095001220703125,-4.122500419616699,-6.114999771118164,-3.8300018310546875,4,-0.011231500962727736,1.1355962887531115,74.20999908447266,3.1791204536655355,74.69999694824219,-1.3333474618177708,75.27999877929688,-0.011231500962727736
7561,2023-05-22,74.44999694824219,75.31999969482422,74.30999755859375,74.79000091552734,2983300.0,-0.004546115297808018,-2.25805697409709,-0.790706339490073,57.22543012712712,54.38239252370947,0.3779685658319636,0.020943750466400957,-3.437324432356718,-5.408242851493753,27.88103655026709,1.0100021362304688,0.3273702048571181,-0.09550285339355469,-1.4539931952468947,1.2629874884597854,-0.7747480243202318,0.5837423175331224,-0.55999755859375,31.638203777618774,-30.430219355754947,0.6792451709266722,5,0.32500457763671875,0.24500274658203125,-3.7224960327148438,-5.774995803833008,-3.5999984741210938,0,-0.014372058276484356,-2.377024576324182,74.79000091552734,1.1355962887531115,74.20999908447266,3.1791204536655355,74.69999694824219,-0.014372058276484356
7562,2023-05-23,74.06999969482422,75.16999816894531,74.01000213623047,75.16999816894531,3991400.0,-0.005104060026787427,1.1090866214913406,3.23525187927746,44.44448067138667,53.49981565325008,0.6700983976115822,0.2906142289406688,-2.8337675434779612,-4.975347168206497,25.780959411735193,1.1599960327148438,0.18828244000876282,-0.3959999084472656,-1.662880196738115,0.8708803798435838,-1.0294400525926903,0.23744023569815909,-0.07380004882811875,12.328795756799833,-45.284831993939804,0.6334401441454254,5,0.7050018310546875,0.625,-3.229999542236328,-5.394998550415039,-2.5,1,-0.0016201261924727595,-2.25805697409709,74.44999694824219,-2.377024576324182,74.79000091552734,1.1355962887531115,74.20999908447266,-0.0016201261924727595
7563,2023-05-24,72.4000015258789,73.0999984741211,72.37000274658203,72.91999816894531,6400800.0,-0.022546215415497062,-1.517251811999316,0.4727248767157492,33.87625468760484,52.48911492535602,2.182381592285765,1.9627976208322337,-0.952104407512735,-3.270246766895525,24.990855949453504,1.6999969482421875,0.07467750106859228,-2.003498077392578,-3.5354766468157095,-0.47151950796944675,-2.769487362104144,-1.2375087926810124,3.2600021362304688,1.016908824761678,-52.50291200270208,0.7659892847115648,5,1.6150016784667969,2.0649986267089844,-0.720001220703125,-3.2250003814697266,-7.150001525878906,2,-0.003867386372868986,1.1090866214913406,74.06999969482422,-2.25805697409709,74.44999694824219,-2.377024576324182,74.79000091552734,-0.003867386372868986
7564,2023-05-25,71.79000091552734,72.18000030517578,71.44000244140625,72.04000091552734,4390300.0,-0.008425422617339584,1.7924512005527724,0.4807723344630779,20.307206782609143,50.19325677072199,2.605479629222998,2.5466358398900297,-0.11672185476001573,-2.6235446116483416,24.630158503418986,0.9599990844726562,-0.04499951938841207,-2.513998794555661,-4.42747838282952,-0.6005192062818026,-3.4707385886925977,-1.5572590004187248,3.804202728271491,9.020585615434983,-38.04274902551917,0.9567397941369297,5,1.7600021362304688,2.2099990844726562,-0.1100006103515625,-2.280000686645508,-4.730003356933594,3,-0.0008357369804793402,-1.517251811999316,72.4000015258789,1.1090866214913406,74.06999969482422,-2.25805697409709,74.44999694824219,-0.0008357369804793402
7565,2023-05-26,72.5199966430664,72.9000015258789,72.30999755859375,72.55000305175781,3480500.0,0.01016848750842092,-1.6222131800688333,0.120025634765625,28.48385148247631,48.413782360184996,1.708716667853622,1.8567027452773885,-0.6533392770804483,-3.3366510214698906,24.2819216965361,1.1100006103515625,-0.15093892977112944,-1.7490028381347713,-3.768631961864344,0.2706262855948012,-2.7588173999995576,-0.7391882762699851,2.90803895263673,27.8349218084824,-13.346699863987844,1.0098145618647887,5,1.0300064086914062,1.4800033569335938,-0.839996337890625,-3.0099964141845703,-7.109992980957017,4,-0.011720884079803096,1.7924512005527724,71.79000091552734,-1.517251811999316,72.4000015258789,1.1090866214913406,74.06999969482422,-0.011720884079803096
7566,2023-05-30,71.43000030517578,72.86000061035156,71.2300033569336,72.83999633789062,4071400.0,-0.015030286656733338,1.2482649759280209,46.98982964658022,25.237396726083574,43.59017004568161,2.5039371189703274,2.934101409250985,0.6332846744451501,-2.2386465637489437,24.169123065543317,1.6299972534179688,-0.20998961470368727,-2.735499191284177,-5.1032249364393465,-0.3677734461290072,-3.9193620638617688,-1.551636318706585,3.838513964355485,5.07607136010596,-31.733540158765184,1.183862872577586,5,1.8600006103515625,2.4650001525878906,0.6450023651123047,-1.8799991607666016,-6.580001831054673,1,-0.006579885464022217,-1.6222131800688333,72.5199966430664,1.7924512005527724,71.79000091552734,-1.517251811999316,72.4000015258789,-0.006579885464022217
7567,2023-05-31,73.08000183105469,73.23999786376953,71.75,72.33999633789062,4819400.0,0.02309955927242724,1.8113231991708412,-0.5248280675933792,39.84107286210005,41.401004232495076,0.5688705699942176,1.3020253632189167,-0.8332908027620363,-3.8759137685258906,23.939510948857524,1.80999755859375,-0.2263615864020636,-1.0544979095459013,-3.4637558246559337,1.3547600055641311,-2.2591268671009175,0.15013104800911492,1.9462017837207242,92.03997661830908,54.5077558503268,1.2046289575550142,5,0.19499969482421875,0.8149986267089844,-0.5399990081787109,-3.239999771118164,-7.8899993896484375,2,-0.03051454982293078,1.2482649759280209,71.43000030517578,-1.6222131800688333,72.5199966430664,1.7924512005527724,71.79000091552734,-0.03051454982293078
7568,2023-06-01,72.83999633789062,73.12999725341797,71.88999938964844,72.27999877929688,3298700.0,-0.003284147333752152,1.1754360134384494,0.7567478400725818,39.39389528287427,39.06465405469152,0.578079841296784,1.4800879297898462,-0.4169257782274087,-3.6402478580965862,23.089154944378766,1.2399978637695312,-0.3038199481117658,-1.207003402709958,-3.6730517862241356,1.2590449808042194,-2.4400275944670398,0.02602078904712357,1.9584352614142801,80.09937218641583,41.14059570615563,1.2330241917570857,6,0.43500518798828125,0.6050071716308594,0.14000320434570312,-2.674997329711914,-7.9799957275390625,3,-0.017435429803910774,1.8113231991708412,73.08000183105469,1.2482649759280209,71.43000030517578,-1.6222131800688333,72.5199966430664,-0.017435429803910774
7569,2023-06-02,72.58999633789062,73.41999816894531,72.56999969482422,72.91999816894531,8040700.0,-0.0034321802933693357,-3.5946469811943254,-0.589291553133515,38.318733919753065,36.34759139355723,0.6415857942275949,1.6749871664864884,0.023704750627558724,-3.3976819254446156,22.108957187593255,0.8499984741210938,-0.5701885371326227,-1.3675033569335966,-3.9113665980355847,1.1763598841683915,-2.6394349774845978,-0.09557173638259542,1.994329566871997,62.100283228878894,21.76702796982066,1.2719316205509947,6,0.6850051879882812,0.8550071716308594,0.5450038909912109,-2.424997329711914,-6.119995117187514,4,-0.10111581083052468,1.1754360134384494,72.83999633789062,1.8113231991708412,73.08000183105469,1.2482649759280209,71.43000030517578,-0.10111581083052468
7570,2023-06-05,73.19999694824219,73.44000244140625,72.55999755859375,72.87000274658203,4444600.0,0.00840337017668591,1.1728376456404412,-0.9999768807509132,40.58885113859262,34.49908261705339,-0.24325667008218943,0.9506987990564824,-0.40689092619794565,-4.0228219068511635,20.65734562518696,0.8800048828125,-0.7551531865532013,-0.6540027618408146,-3.14082310051036,1.832817576828731,-1.8974129311755803,0.589407407493951,1.1830696036506936,89.14001843483425,48.78970127210117,1.2434101693347717,6,3.814697265625e-06,0.24500656127929688,-0.029996871948242188,-3.0349979400634766,-5.489997863769531,0,-0.08387977657963386,-3.5946469811943254,72.58999633789062,1.1754360134384494,72.83999633789062,1.8113231991708412,73.08000183105469,-0.08387977657963386
7571,2023-06-06,73.4000015258789,73.9800033569336,73.02999877929688,73.77999877929688,4716500.0,0.002732303087090715,1.4358891595019416,-1.1515270617067024,40.02125214323491,34.00761278059208,-0.6793022025614732,0.6310437605828554,-0.44242225645803046,-4.218594291171357,18.975711392226145,0.9500045776367188,-0.9177274568112352,-0.3574981689453125,-2.75120021988279,2.036203881992165,-1.5543491944140442,0.8393528565234192,0.7938812343164159,73.9909884327605,36.23937807588024,1.196851025468738,6,-0.7949981689453125,0.045001983642578125,-0.18250274658203125,-3.2350025177001953,-6.0200042724609375,1,-0.10885555446415696,1.1728376456404412,73.19999694824219,-3.5946469811943254,72.58999633789062,1.1754360134384494,72.83999633789062,-0.10885555446415696
7572,2023-06-07,73.30999755859375,73.88999938964844,72.80000305175781,73.88999938964844,5477200.0,-0.0012262120628624418,2.758596195838047,1.5263316401309053,42.21725557338309,34.934390656789674,-0.7916972292472053,0.6130771988684103,-0.21203489915519924,-4.118930766123526,17.488251218192197,1.089996337890625,-1.1614268710857232,-0.35900192260741903,-2.67649583545996,1.9584919902451219,-1.5177488790336895,0.7997450338188514,0.706052437405873,67.94236715205099,29.684296340736644,1.1587469564262687,6,-0.7049942016601562,0.13500595092773438,-0.05249786376953125,-3.144998550415039,-6.2599945068359375,2,-0.11540034601298277,1.4358891595019416,73.4000015258789,1.1728376456404412,73.19999694824219,-3.5946469811943254,72.58999633789062,-0.11540034601298277
7573,2023-06-08,74.25,74.47000122070312,73.02999877929688,73.13999938964844,3584800.0,0.01282229535821422,-1.1654142239252894,-1.9137881139670097,50.21322421198952,38.257281482276376,-1.6111050997934484,-0.39606219569571977,-0.9936455514990143,-5.059676664411711,16.415293394608614,1.44000244140625,-1.3415576341413242,0.6120006561279325,-1.6538617106968587,2.877863022952724,-0.5209305272844631,1.7449318395403282,-3.0199966430664062,88.48163356607603,45.70180853678691,1.1329311834123983,6,-1.3999977111816406,-0.8049964904785156,-0.6850013732910156,-4.085000991821289,-7.480003356933608,3,-0.1220201691393098,2.758596195838047,73.30999755859375,1.4358891595019416,73.4000015258789,1.1728376456404412,73.19999694824219,-0.1220201691393098
7574,2023-06-09,74.05999755859375,74.29000091552734,73.55999755859375,73.93000030517578,3797800.0,-0.0025589554398147696,1.4745710110819443,0.11711457832153413,45.93992051523374,40.196844708138315,-1.190427293571176,-0.2728159879085723,-0.6454830167874093,-4.866101188624327,15.341130877176301,0.7300033569335938,-1.431470819110345,0.45549850463866903,-1.7616733592128924,2.6726703684902304,-0.6530874272871188,1.5640844365644568,-2.765194244384759,78.53388083787368,35.25543362540705,1.1085859319257827,6,-1.2099952697753906,-0.6149940490722656,-0.4949989318847656,-3.894998550415039,-6.5099945068359375,4,-0.12422356537297297,-1.1654142239252894,74.25,2.758596195838047,73.30999755859375,1.4358891595019416,73.4000015258789,-0.12422356537297297
7575,2023-06-12,73.8499984741211,74.05000305175781,73.44000244140625,73.63999938964844,6950900.0,-0.0028355264838688665,-1.000025014696134,1.6154117025647046,46.61400724533475,42.572023654721775,-0.8626434285870488,-0.1392651822224451,-0.29455628532154776,-4.656109026723669,13.755560180373047,0.6199951171875,-1.310880016954826,0.2894996643066463,-1.8677442986873274,2.44674362730062,-0.7891223171903334,1.368121645803626,-2.491691201782217,62.874046324637945,17.374536458843664,1.0786219814969866,6,-0.7399978637695312,-0.4049949645996094,-0.2849998474121094,-3.684999465942383,-5.290000915527344,0,-0.09993226006638467,1.4745710110819443,74.05999755859375,-1.1654142239252894,74.25,2.758596195838047,73.30999755859375,-0.09993226006638467
7576,2023-06-13,74.12999725341797,74.4800033569336,73.81999969482422,73.94999694824219,5108400.0,0.0037914527431572864,-2.000052019212429,0.8571480472297911,50.342451436693516,43.73884349634327,-0.8039104278871605,-0.5133144282482647,-0.43423836442480024,-4.928099735776868,12.215615968494308,0.660003662109375,-1.0291677361408915,0.6124984741210966,-1.4572822455087362,2.6822791937509294,-0.4223918856938269,1.64738883393602,-2.709456102111801,79.16630714665239,28.253511519194333,1.0348903598149193,6,-0.9449958801269531,-0.6849937438964844,-0.4849987030029297,-3.964998245239258,-4.790000915527358,1,-0.08660459202498216,-1.000025014696134,73.8499984741211,1.4745710110819443,74.05999755859375,-1.1654142239252894,74.25,-0.08660459202498216
7577,2023-06-14,72.7699966430664,73.95999908447266,72.5199966430664,73.75,3820900.0,-0.018346157571034527,1.0571441027569333,-5.444453863434069,52.18931705731517,45.1605570268367,0.5671313945235141,0.6840744139193617,1.0370496860506364,-3.546522172059042,10.303839717671199,1.6100006103515625,-0.8605438408653896,-0.622002029418951,-2.5406808916294636,1.2966768327915617,-1.5813414605242144,0.33733740168631243,-1.2270770035351433,12.7550583490981,-42.632253311383295,0.9593394311052597,6,0.7300033569335938,0.6750068664550781,0.7925033569335938,-2.6049976348876953,-3.8499984741210938,2,-0.07406897950107305,-2.000052019212429,74.12999725341797,-1.000025014696134,73.8499984741211,1.4745710110819443,74.05999755859375,-0.07406897950107305
7578,2023-06-15,74.62000274658203,74.73999786376953,73.58000183105469,74.0,4450500.0,0.02542264929033622,1.6976872100141056,-0.6326536967403913,64.60266595280649,48.080993919398196,-1.1217965970649573,-1.2355808027959085,-0.6888380139630215,-5.3393851498243805,9.235786806587226,1.970001220703125,-0.4936261774585802,1.2320037841796818,-0.6754952839248887,3.1395028522842523,0.27825425012738947,2.185753318231974,-2.9595997583546705,94.59481751323115,31.965085583382248,0.9537495340522864,6,-0.9900054931640625,-1.1749992370605469,-1.0275020599365234,-4.45500373840332,-5.420005798339844,3,-0.1014473253308874,1.0571441027569333,72.7699966430664,-2.000052019212429,74.12999725341797,-1.000025014696134,73.8499984741211,-0.1014473253308874
7579,2023-06-16,75.22000122070312,75.75,75.18000030517578,75.41999816894531,4899800.0,0.008040719003438834,-3.071444141689373,-0.3225742939764967,64.1213326512648,50.69571408747288,-1.4633867467991024,-1.8509309690989255,-1.213215353645893,-5.856935071002312,8.432380247222754,1.1299972534179688,-0.32911009716572437,1.7815021514892635,-0.26596962241143274,3.8289739253899597,0.7577662645389154,2.8052380384396116,-3.3748225399432386,83.59138611546119,15.876253956480028,1.0237358869503486,6,-1.0850028991699219,-1.7299995422363281,-1.5150012969970703,-5.055002212524414,-5.840003967285156,4,-0.11233720341008191,1.6976872100141056,74.62000274658203,1.0571441027569333,72.7699966430664,-2.000052019212429,74.12999725341797,-0.11233720341008191
7580,2023-06-20,73.94999694824219,74.62999725341797,73.94000244140625,74.5,3551600.0,-0.016883864023540918,-1.4210681301030652,2.7500572213321126,62.93629004147589,53.24182940949966,-0.08471566851903845,-0.682053597812839,0.10986285594680112,-4.516618702181788,7.194337478364682,1.279998779296875,-0.15796341241640732,0.5534980773925753,-1.4099822196299385,2.516978374415089,-0.4282420711186745,1.535238225903825,-1.7924325619430874,44.272409256359204,-30.070439815853454,0.9817401485112567,6,0.18500137329101562,-0.4599952697753906,0.10500335693359375,-3.7849979400634766,-5.80999755859375,1,-0.08654488384852466,-3.071444141689373,75.22000122070312,1.6976872100141056,74.62000274658203,1.0571441027569333,72.7699966430664,-0.08654488384852466
7581,2023-06-21,73.37999725341797,73.87999725341797,73.11000061035156,73.44000244140625,4400200.0,-0.0077079069418104496,-1.5666620042470405,0.10909973644056041,51.73206987658215,54.299030998744,0.5388095930805719,-0.2069354232378373,0.7361114417359005,-3.8686886436903762,6.078742175576854,0.839996337890625,0.0476614884406672,0.03699836730956463,-1.862898017773233,1.9368947523923623,-0.9129498252318342,0.9869465598509635,-0.9350380180227944,26.62537822152621,-43.60021665613591,0.949948192541401,6,0.7550010681152344,0.11000442504882812,0.7025032043457031,-3.214998245239258,-2.0499954223632812,2,-0.06568547118063173,-1.4210681301030652,73.94999694824219,-3.071444141689373,75.22000122070312,1.6976872100141056,74.62000274658203,-0.06568547118063173
7582,2023-06-22,73.94999694824219,74.11000061035156,73.18000030517578,73.23999786376953,5372100.0,0.007767780269270386,-1.2409802461645938,-11.832294977749523,56.17351528421338,54.96128556232443,0.07726633006187456,-0.8288836811612725,0.2265976234148468,-4.34930741619128,5.153988982681748,0.9300003051757812,0.21284589842912283,0.6129981994628935,-1.2779679273367464,2.5039643262625333,-0.33248486393692644,1.5584812628627134,-1.2406344516786305,31.81805045805277,-35.62359546804356,0.9454830633998172,6,0.18500137329101562,-0.4599952697753906,0.4075031280517578,-3.7849979400634766,-2.25,3,-0.06233942935221659,-1.5666620042470405,73.37999725341797,-1.4210681301030652,73.94999694824219,-3.071444141689373,75.22000122070312,-0.06233942935221659
7583,2023-06-23,72.12000274658203,73.31999969482422,72.0,72.5999984741211,5922000.0,-0.02474637291656656,-2.6666596024244478,-0.6760511922287532,47.77676004541541,55.16537884345573,1.7582445615486506,1.0319676879050803,2.0461241224487026,-2.4446159835606665,5.802924449881178,1.9499969482421875,0.3320503843315805,-1.202996063232419,-3.1270281095878545,0.7210359831230164,-2.165012086410144,-0.2409800400546942,3.6299972534179688,3.2000732421874996,-62.23555578303939,0.9620160231777194,6,1.7549972534179688,1.3699989318847656,2.484996795654297,-1.9550037384033203,-0.6700057983398438,4,-0.04437055540445578,-1.2409802461645938,73.94999694824219,-1.5666620042470405,73.37999725341797,-1.4210681301030652,73.94999694824219,-0.04437055540445578
7584,2023-06-26,71.7300033569336,72.33000183105469,71.38999938964844,72.30999755859375,4139500.0,-0.005407645241207626,2.0322525072294346,1.2083320087738818,42.89859110701262,54.7525548280866,1.992510546938064,1.4938312500731286,2.3883480379150797,-1.9739243917538118,5.923950533554194,0.94000244140625,0.4213557828917658,-1.5899955749511747,-3.5242515168586834,0.344260366956334,-2.557123545904929,-0.6228676039974204,3.9449966430664034,10.493956526551017,-49.79750554709385,0.9671279709537526,6,1.839996337890625,1.7599983215332031,3.0199966430664062,-1.5650043487548828,-1.2600021362304688,0,-0.035271243416815645,-2.6666596024244478,72.12000274658203,-1.2409802461645938,73.94999694824219,-1.5666620042470405,73.37999725341797,-0.035271243416815645
7585,2023-06-27,71.66999816894531,71.87999725341797,71.0999984741211,71.58000183105469,3587900.0,-0.0008365423836618202,2.0588516889567066,-0.15516765104379054,41.52790927235405,53.7731612542711,1.9118099573832978,1.567245095681514,2.428231839714357,-1.8038561645593347,6.686519198820787,0.779998779296875,0.34572527554117016,-1.6075008392333956,-3.6500878324001746,0.43508615393338346,-2.628794335816778,-0.5862073426500132,3.8336018066406155,18.9368534979862,-37.98497863070764,1.0212934965833889,6,1.7550010681152344,1.7550010681152344,3.06500244140625,-1.5049991607666016,-2.0,1,-0.03195201582298357,2.0322525072294346,71.7300033569336,-2.6666596024244478,72.12000274658203,-1.2409802461645938,73.94999694824219,-0.03195201582298357
7586,2023-06-28,70.95999908447266,71.55000305175781,70.83999633789062,71.45999908447266,3398800.0,-0.009906503454890525,1.0882306742959722,-5.555781620888437,39.1505243707164,52.324406511315686,2.374567784800732,2.3612921500620985,3.116859257282883,-0.9802587406679919,6.799428975782902,0.8300018310546875,0.30350616318247603,-2.2939998626709013,-4.434549575565072,-0.15345014977673088,-3.3642747191179865,-1.223725006223816,4.279384801025387,3.6698039691464888,-49.715803919356276,1.0702748564470874,6,2.3349990844726562,2.3349990844726562,3.7750015258789062,-0.7950000762939453,-1.5599975585937642,2,-0.03974069519740575,2.0588516889567066,71.66999816894531,2.0322525072294346,71.7300033569336,-2.6666596024244478,72.12000274658203,-0.03974069519740575
7587,2023-06-29,70.8499984741211,71.0,70.12999725341797,70.37000274658203,3315400.0,-0.0015501777307045383,1.2307797644665284,-0.959991455078125,33.0000053405721,48.81299977662298,2.4401869686268896,2.4197208395377174,3.158958655901401,-0.7607765931405055,7.3577584562572405,0.8700027465820312,0.25511804703631924,-2.2925003051757784,-4.688311326095061,0.10331071574350403,-3.4904058156354125,-1.0945947947161443,4.037434407568355,22.570553907969003,-25.286092171463142,1.1979055104596381,6,2.0900001525878906,2.0900001525878906,3.8850021362304688,-0.625,-0.9199981689453125,3,0.006774924026412332,1.0882306742959722,70.95999908447266,2.0588516889567066,71.66999816894531,2.0322525072294346,71.7300033569336,0.006774924026412332
7588,2023-06-30,71.56999969482422,71.9000015258789,71.47000122070312,71.76000213623047,4778300.0,0.010162332197736212,-1.2051332211745374,-0.39584194296976827,38.17665551601991,45.93025787270688,1.3880085750452054,1.686145851176974,2.3838255602981917,-1.3672754276397256,7.664645707897854,1.0500030517578125,0.14937524844319228,-1.5089992523193416,-4.003843438899764,0.9858449342610811,-2.756421345609553,-0.26157715902913026,2.8416896240380822,65.454520233459,20.59109004546317,1.2474220932902127,6,0.80999755859375,1.3699989318847656,3.1650009155273438,-1.345001220703125,-1.089996337890625,4,0.0018163651526097446,1.2307797644665284,70.8499984741211,1.0882306742959722,70.95999908447266,2.0588516889567066,71.66999816894531,0.0018163651526097446
7589,2023-07-03,65.25,67.30999755859375,65.12999725341797,67.08999633789061,16349800.0,-0.0883051519040493,-1.0961522943183069,9.684066816575577,24.158669331451662,41.62163334937085,6.86719593891668,7.829478054560809,8.58411140860045,5.018333750295511,9.083343673909708,6.44000244140625,-0.0455311677723671,-7.461999130249026,-11.764397466263048,-3.159600794235004,-9.613198298256037,-5.310799962242015,8.733520112317862,1.7725653005889395,-39.126714888418846,2.151199168007014,7,4.369998931884766,5.189998626708984,8.990001678466797,4.974998474121094,6.029998779296875,0,0.0950191103178879,-1.2051332211745374,71.56999969482422,1.2307797644665284,70.8499984741211,1.0882306742959722,70.95999908447266,0.0950191103178879
7590,2023-07-05,67.05999755859375,67.65000152587889,66.51000213623047,66.86000061035156,13544800.0,0.02773942618534475,-1.5333491573700135,-0.10869420994145342,30.544861203428482,39.26749905235377,4.444452643285388,5.835068862252882,6.638469527333029,3.284019107209872,10.510340198920346,2.400001525878892,-0.5233679349729812,-5.345001602172857,-10.323851598721518,-0.36615160562419646,-7.834426600447188,-2.855576603898527,5.861099810656128,28.508110593469603,-7.238738564316343,2.48942499827433,7,2.5600013732910156,3.3800010681152344,6.715003967285156,3.1650009155273438,3.279998779296861,2,0.05085004154868744,-1.0961522943183069,65.25,-1.2051332211745374,71.56999969482422,1.2307797644665284,70.8499984741211,0.05085004154868744
7591,2023-07-06,65.41000366210939,66.27999877929689,65.31999969482422,66.15000152587889,6023000.0,-0.024604741374210093,-1.0869413784239075,-3.700045777065548,30.065023439931352,36.36655551410021,5.414392431174463,7.226275451525382,8.124079401900616,4.952010196985697,12.38725027169265,1.7399978637695312,-1.1327265240815478,-6.5954956054687415,-12.444389853554526,-0.7466013573829571,-9.51994272951164,-3.671048481425842,6.576161693240664,4.135985701374401,-33.09321904421699,2.9244471240428926,7,3.8149948120117045,5.029994964599595,8.364997863769517,4.8149948120117045,4.959999084472642,3,0.0651275686948729,-1.5333491573700135,67.05999755859375,-1.0961522943183069,65.25,-1.2051332211745374,71.56999969482422,0.0651275686948729
7592,2023-07-07,64.84999847412111,65.51000213623047,64.55000305175781,65.33000183105469,5210700.0,-0.008561460887253847,1.2857013106147992,0.6486550575814807,21.54919826918926,33.45238198340842,5.082269263725877,7.504754385597295,8.514639507729001,5.503626863961188,14.430895224139315,0.9599990844726562,-1.7095142545039153,-6.732500839233381,-13.356481598701507,-0.10852007976525613,-10.044491218967437,-3.420510459499326,6.313426708997099,4.0815712196344185,-24.821727689435555,3.3119903797340604,7,3.590003967285142,5.300003051757798,8.7425022125244,5.6350021362304545,5.989997863769517,4,0.07016196081444015,-1.0869413784239075,65.41000366210939,-1.5333491573700135,67.05999755859375,-1.0961522943183069,65.25,0.07016196081444015
7593,2023-07-10,65.19000244140625,65.48999786376953,64.87999725341797,64.97000122070311,4403900.0,0.005242929456980905,-2.049933244325768,-0.4583326710641773,20.34300234431251,30.94620545421952,4.085501133124836,6.799827046111801,8.070446033836063,5.143873557547792,16.295673480889413,0.6399993896484233,-2.152022624255693,-5.939496994018555,-13.018905292071878,1.1399113040347686,-9.479201143045216,-2.399792844991893,5.047543643321504,20.645151763498593,-1.2850984012163984,3.5397041490266616,7,3.0349998474121094,4.959999084472656,8.394998550415039,5.754997253417969,4.319999694824219,0,0.07271050293378822,1.2857013106147992,64.84999847412111,-1.0869413784239075,65.41000366210939,-1.5333491573700135,67.05999755859375,0.07271050293378822
7594,2023-07-11,64.86000061035156,65.16999816894531,64.73000335693361,65.01000213623047,6478400.0,-0.005062153991347018,-1.1463369247660782,-0.6818213344430133,21.54040186889094,28.725371298279175,3.730849002894118,6.751396256942769,8.286084705051707,5.4419473458940075,18.27480454435663,0.45999908447264204,-2.7529198230811005,-5.809498977661136,-13.27235299451877,1.6533550391964908,-9.540925986089945,-2.078071969232326,4.581289449760405,9.9999261671134,-8.728106387952039,3.7314270084288146,7,3.365001678466797,5.290000915527344,8.500001907348633,6.314998626708984,4.849998474121094,1,0.08664820680999319,-2.049933244325768,65.19000244140625,1.2857013106147992,64.84999847412111,-1.0869413784239075,65.41000366210939,0.08664820680999319
7595,2023-07-12,66.47000122070311,66.72000122070311,65.52999877929689,65.62999725341797,8746500.0,0.02482270421216426,-1.2884642189047506,-5.599969482732218,29.688432789796877,27.67402778928812,1.4590980453565976,4.806592836236632,6.5961245191129905,3.8194351772589386,20.06279824577677,1.8600006103515483,-3.133886827183261,-3.8304985046386832,-11.360709912377416,3.6997129031000497,-7.59560420850805,-0.06539280076931675,2.2865086582392706,88.47925295155851,67.82756449262087,3.7651057038693683,7,1.7550010681152486,3.6800003051757955,6.8900012969970845,5.014999389648452,2.6500015258789205,2,0.07236343418473745,-1.1463369247660782,64.86000061035156,-2.049933244325768,65.19000244140625,1.2857013106147992,64.84999847412111,0.07236343418473745
7596,2023-07-13,67.70999908447266,67.80000305175781,67.34999847412111,67.44999694824219,7068600.0,0.01865499986456043,1.0454285367502345,0.3095248907821053,32.35294752245339,27.60213247616382,-0.32452075027383387,3.226382268034257,5.279900791481452,2.601792188967792,21.315411805261476,1.3300018310547017,-3.4332644287485152,-2.269500732421875,-9.658386008268664,5.119384543424914,-5.963943370345277,1.4249419055015267,0.45759983866388154,97.23064716045673,74.76968293893958,3.6944426379233963,7,0.5150032043457031,2.44000244140625,5.6125030517578125,3.845001220703125,0.75,3,0.03884208077062379,-1.2884642189047506,66.47000122070311,-1.1463369247660782,64.86000061035156,-2.049933244325768,65.19000244140625,0.03884208077062379
7597,2023-07-14,67.37999725341797,68.91999816894531,67.25,68.91999816894531,7557100.0,-0.004873753293704652,1.1688275014738594,-5.9230317791015,35.35227698177903,27.288312639025943,-0.6017863100681495,3.301124899829915,5.5218230105408,2.936170342147392,22.52910626366102,1.6699981689453125,-3.757947771685906,-2.330002593994138,-9.6834430070231,5.023437819034825,-6.006722800508612,1.3467176125203366,-2.8299942016601562,63.24575603023344,36.764285020347515,3.6767202065144815,7,-0.6449966430664062,2.7700042724609375,5.64500617980957,4.3600006103515625,1.5,4,0.044375268848981575,1.0454285367502345,67.70999908447266,-1.2884642189047506,66.47000122070311,-1.1463369247660782,64.86000061035156,0.044375268848981575
7598,2023-07-17,67.05000305175781,67.15000152587889,66.58999633789061,66.83000183105469,3472300.0,-0.004897509871053307,1.6667029972753848,-0.14285785059276396,35.48387249447552,28.54666854602859,-1.095593692038804,3.198926023801718,5.729395297854211,3.2587668407915373,24.2559097657835,0.790000915527358,-4.036975978622664,-2.281496810913083,-9.344362902431115,4.781369280604949,-5.812929856672099,1.2499362348459329,-2.4126000976562523,55.36998967572286,25.75639036560299,3.531433045759015,7,-0.31500244140625,3.0999984741210938,5.975000381469727,4.769996643066406,1.7199935913085795,0,0.05652487865223832,1.1688275014738594,67.37999725341797,1.0454285367502345,67.70999908447266,-1.2884642189047506,66.47000122070311,0.05652487865223832
7599,2023-07-18,66.76999664306639,67.30999755859375,66.58000183105469,66.94000244140625,8914700.0,-0.004176083459314306,-1.654552012096159,-0.7727493411014656,35.00611892234123,29.042363848130012,-0.6451452496621499,2.96546142283718,5.887971952507186,3.541487875863254,25.278364915455782,0.7299957275390625,-4.286222247461282,-2.1390029907226733,-8.71273203593364,4.434726054488287,-5.425867513328157,1.1478615318828105,-2.0469417846679505,36.57811466149269,5.382071137759844,3.286864522605481,7,-0.03499603271482954,3.380004882812514,6.37750625610353,5.665000915527358,2.330001831054716,1,0.041036477923031445,1.6667029972753848,67.05000305175781,1.1688275014738594,67.37999725341797,1.0454285367502345,67.70999908447266,0.041036477923031445
7600,2023-07-19,67.55000305175781,68.27999877929689,67.55000305175781,67.76999664306639,8437400.0,0.011681989634672485,-5.636518120339994,1.2940358120538404,39.61001314337812,30.102918259624094,-1.5067898080872482,1.772264444166666,4.964404183814494,2.7919116691094956,26.987822362075413,1.5100021362304972,-4.669782821889555,-1.038996887207034,-7.188935887352699,5.110942112938623,-4.113966387279859,2.035972612865791,-2.743009327148428,41.45310849407254,6.495305061897632,3.07496950007283,7,-0.81500244140625,2.5999984741210938,5.597499847412109,4.8849945068359375,0.339996337890625,2,0.03197625366589274,-1.654552012096159,66.76999664306639,1.6667029972753848,67.05000305175781,1.1688275014738594,67.37999725341797,0.03197625366589274
7601,2023-07-20,68.55999755859375,68.87999725341797,68.40000152587889,68.41999816894531,7134100.0,0.014951805495287074,-4.33350288233231,-0.6363794000347212,43.3853257389073,32.529154645148324,-2.2607052098352654,0.4033318420108145,3.8176901746226264,1.8349755101099134,28.085038506383885,1.3299942016601562,-4.185909370218781,0.2119976043701115,-5.51032943643655,5.93432464517678,-2.649165916033226,3.073161124773449,-3.6707437450976528,84.6153344549213,46.10405306124915,2.8611635204033328,7,-1.7349967956542969,1.5900039672851562,4.717504501342773,3.875,-0.30999755859375,3,0.008168103966305962,-5.636518120339994,67.55000305175781,-1.654552012096159,66.76999664306639,1.6667029972753848,67.05000305175781,0.008168103966305962
7602,2023-07-21,69.33999633789061,69.65000152587889,68.61000061035156,68.61000061035156,8774600.0,0.01137687874959803,-1.8493342530465111,5.2142779291552115,43.58087793805209,35.1111408222305,-2.61143936560417,-0.7797215297239148,2.915276167240634,1.1062435135026334,29.269555319839874,1.090003967285142,-3.8908059986353862,1.2224964141845618,-3.8884404314867282,6.333433259855852,-1.3329720086510832,3.777964837020207,-4.370127637285535,89.90211013665808,52.53527844128145,2.5554684228356432,7,-2.149993896484361,0.8100051879882955,3.975006103515639,3.2550010681152486,-0.6999969482421733,4,-0.012691048455349851,-4.33350288233231,68.55999755859375,-5.636518120339994,67.55000305175781,-1.654552012096159,66.76999664306639,-0.012691048455349851
7603,2023-07-24,68.91999816894531,69.23000335693361,68.79000091552734,68.95999908447266,3608200.0,-0.0060570838062734556,-1.933394369421015,-0.05479609539934473,65.99824663628216,40.05090135194064,-1.7955172147923264,-0.6448115288243059,3.2122246897802142,1.6014534915631202,29.74868405786859,0.549995422363267,-3.441660874081677,0.9624984741210909,-3.8100090090133705,5.735005957255552,-1.4237552674461398,3.3487522156883216,-3.762924155329287,76.22138666123284,32.93306902469439,2.3862537415672294,7,-1.3299980163574219,1.2300033569335938,4.55250358581543,3.979999542236328,0.220001220703125,0,-0.0005803963521485711,-1.8493342530465111,69.33999633789061,-4.33350288233231,68.55999755859375,-5.636518120339994,67.55000305175781,-0.0005803963521485711
7604,2023-07-25,69.19999694824219,69.26000213623047,68.16000366210939,68.19000244140625,4214000.0,0.004062663765755037,-1.0560871611311833,-25.249284760633227,60.76458181103671,43.50380679874506,-1.559102230365454,-1.184816601878481,2.8144061464835914,1.3985792707939737,30.009916886660452,1.0999984741210795,-2.7557252722488244,1.368997573852539,-3.107417824454444,5.845412972159529,-0.8692101253009525,3.6072052730060307,-3.8632058341356412,78.57119501836559,32.03301243887339,2.2382076991534947,7,-1.0849952697753906,0.9500045776367188,4.337503433227539,3.7600021362304688,-0.339996337890625,1,-0.006213877516460187,-1.933394369421015,68.91999816894531,-1.8493342530465111,69.33999633789061,-4.33350288233231,68.55999755859375,-0.006213877516460187
7605,2023-07-26,69.37999725341797,69.54000091552734,68.26999664306639,68.45999908447266,4678800.0,0.002601160594131402,1.0483849135544436,0.910894230333429,73.43559293484572,48.068545177899765,-1.4336763566319632,-1.6286776563546255,2.5162485082764334,1.2992895969951803,30.059031884293617,1.2700042724609517,-2.0273526097660834,1.6634979248046875,-2.5060957159140003,5.833091565523368,-0.4212988955546564,3.7482947451640314,-3.870677722840526,81.87888190806883,28.738783243809507,2.0847968203593408,7,-1.2649955749511719,0.21000289916992188,4.432502746582031,3.8050003051757812,-1.55999755859375,2,-0.0040357277368308075,-1.0560871611311833,69.19999694824219,-1.933394369421015,68.91999816894531,-1.8493342530465111,69.33999633789061,-0.0040357277368308075
7606,2023-07-27,68.13999938964844,69.11000061035156,68.11000061035156,68.73000335693361,5257400.0,-0.017872555676822888,-2.076915853844619,-0.6413099364768867,67.9781440813001,51.69364152229099,-0.14110740662280818,-0.643786709828106,3.6128623248560814,2.6120102648183945,29.992162358868622,1.2699966430664062,-1.3137194164408186,0.56450004577637,-3.3245566544348435,4.4535567459875764,-1.3800283043292296,2.5090283958819697,-2.4650525792589377,1.947971523549567,-55.02666110601072,1.9445283501056043,7,-0.024997711181640625,1.19000244140625,5.6725006103515625,5.724998474121094,0.0,3,-0.0036689169685841794,1.0483849135544436,69.37999725341797,-1.0560871611311833,69.19999694824219,-1.933394369421015,68.91999816894531,-0.0036689169685841794
7607,2023-07-28,71.33000183105469,71.87000274658203,70.94000244140625,71.38999938964844,7621000.0,0.04681541634840203,-1.2142960944595822,0.10169009349177985,75.58333079020181,56.1491368884828,-3.030575186951893,-4.0011244185321715,0.30423864825893077,-0.47576240225214406,29.605014299443376,3.7300033569335938,-0.7335703287381818,3.7305023193359403,-0.248522787238187,7.709527425910075,1.7409897660488696,5.720014872623011,-5.496052832045606,85.63828168276753,23.073980958252157,1.989512553287066,7,-2.104999542236328,-2.0,2.4824981689453125,2.5349960327148438,-3.69000244140625,4,-0.043179612392968636,-2.076915853844619,68.13999938964844,1.0483849135544436,69.37999725341797,-1.0560871611311833,69.19999694824219,-0.043179612392968636
7608,2023-07-31,71.69999694824219,72.06999969482422,71.31999969482422,71.70999908447266,3837000.0,0.005187089691429447,1.0547850715383087,0.1667090539165819,78.40531624618372,60.971269924465304,-2.985567037242575,-4.596548549397923,-0.16382598816872473,-0.7360273081328899,30.03717465860815,0.75,-0.24233509399306286,4.093997573852533,0.08733453513552547,8.100660612569534,2.0906660544940365,6.09732909321103,-5.503884724378736,90.65649413827317,20.557358994668448,2.003331519358501,7,-1.8899955749511719,-2.764995574951172,2.1125030517578125,2.1650009155273438,-4.6999969482421875,0,-0.04267779203397537,-1.2142960944595822,71.33000183105469,-2.076915853844619,68.13999938964844,1.0483849135544436,69.37999725341797,-0.04267779203397537
7609,2023-08-01,71.44999694824219,71.69000244140625,71.2699966430664,71.33000183105469,3875700.0,-0.003486750497081137,-2.499968211583699,-11.996948893974066,73.31460272829625,64.71622432278954,-2.2371563656028286,-4.066748899243635,-0.0010259978219551158,-0.3739224458064001,28.03239950243754,0.43000030517578125,0.20701904722058373,3.5339977264404325,-0.6601584220570089,7.728153874937874,1.436919652191719,5.631075800689146,-4.783973726701873,84.34336136558487,15.884731466432115,2.0970780742487203,8,-1.3599967956542969,-3.0099945068359375,2.232503890991211,2.4450035095214844,-3.4499969482421875,1,-0.03233026812117423,1.0547850715383087,71.69999694824219,-1.2142960944595822,71.33000183105469,-2.076915853844619,68.13999938964844,-0.03233026812117423
7610,2023-08-02,70.47000122070312,70.95999908447266,70.16000366210939,70.33000183105469,5370300.0,-0.013715826023743105,-2.3333439298090837,1.1667090539165819,63.24378427098579,66.9227197152427,-0.8933448161396171,-2.9704838112177754,0.8598861555213659,0.7139370386089894,25.92795919507273,1.2899932861327983,0.6879513301964835,2.3835018157958956,-1.9394059204049086,6.7064095519967,0.22204794769550062,4.544955683896291,-3.371659881300104,59.59598878709939,-5.007410483861847,2.1614538681004007,8,-0.3800010681152344,-2.1599998474121094,3.059999465942383,3.424999237060547,-2.250000000000014,2,-0.022846609656061223,-2.499968211583699,71.44999694824219,1.0547850715383087,71.69999694824219,-1.2142960944595822,71.33000183105469,-0.022846609656061223
7611,2023-08-03,69.66999816894531,69.77999877929689,68.59999847412111,68.62000274658203,6199000.0,-0.011352391626222702,-1.165130294185639,7.5,60.51424540046645,68.80420498884429,0.0901504478104016,-1.93413293833963,1.540015303464429,1.616809815956998,23.503041723129602,1.870002746582017,1.2215827058235362,1.3704990386962947,-2.8147440811784463,5.555742158571036,-0.7221225212410758,3.4631205986336653,-2.1739241611086015,30.835715228002,-32.53741448417939,2.092621559937371,8,0.4200019836425781,-1.3599967956542969,3.7550010681152344,4.159999847412109,-3.0699996948242045,3,-0.026553732205288227,-2.3333439298090837,70.47000122070312,-2.499968211583699,71.44999694824219,1.0547850715383087,71.69999694824219,-0.026553732205288227
7612,2023-08-04,69.40000152587889,69.91000366210939,69.18000030517578,69.19999694824219,4063900.0,-0.0038753645781889334,-5.083415456019447,0.1904813805631109,60.84949091552071,68.2321210198708,0.4129835852225767,-1.3763499406842215,1.6967794393904114,1.9733430779517107,20.73033675907643,0.730003356933608,1.6325593027560927,0.8730022430419808,-3.006204383028006,4.752208869111968,-1.0666010699930126,2.8126055560769743,-1.5380134630831748,23.054834879731917,-39.62331219120034,1.9396033130349932,8,0.6899986267089986,-1.0900001525878764,3.8949966430664205,4.2999954223632955,-2.0600051879882812,4,-0.018155649978777055,-1.165130294185639,69.66999816894531,-2.3333439298090837,70.47000122070312,-2.499968211583699,71.44999694824219,-0.018155649978777055
7613,2023-08-07,69.93000030517578,69.98999786376953,69.29000091552734,69.5,4870000.0,0.0076368698507773836,1.5454646339940907,2.149952317375701,64.2599616050944,68.62049655254388,0.04617614814419824,-1.6158794129691785,1.1112094452750227,1.5352784782073314,17.791001471037397,0.6999969482421875,1.9364900689949849,1.1660011291503878,-2.4231240886599323,4.755126346960708,-0.6285614797547652,2.9605637380555407,-1.7313713118177816,43.04207519264788,-21.99002389661468,1.7945626089051594,8,0.15999984741210938,-1.6199989318847656,3.009998321533203,3.414997100830078,-3.4800033569335938,0,-0.032747045696178145,-5.083415456019447,69.40000152587889,-1.165130294185639,69.66999816894531,-2.3333439298090837,70.47000122070312,-0.032747045696178145
7614,2023-08-08,70.4800033569336,70.62999725341797,69.69000244140625,69.72000122070311,5442300.0,0.007865051470864914,-1.2926711264526094,1.7674455740672073,63.50232644155347,67.5168002755114,-0.3387911085025337,-1.8163851085065517,0.5305456556930181,1.0894843390032491,14.519482664904466,0.9399948120117188,2.209742311607272,1.4350040435790987,-1.721039055081377,4.591047142239574,-0.14301750575114625,3.0130255929093437,-1.9716647074583022,79.66120324572451,11.165414679221342,1.5780215493302405,8,-0.3900032043457031,-2.170001983642578,2.179994583129883,2.8649940490722656,-2.7000045776367045,1,-0.04937575469895661,1.5454646339940907,69.93000030517578,-5.083415456019447,69.40000152587889,-1.165130294185639,69.66999816894531,-0.04937575469895661
7615,2023-08-09,71.27999877929688,71.55999755859375,70.83000183105469,70.88999938964844,4324200.0,0.011350672307886223,-1.8627591778116865,0.5131556492496014,62.781979687423814,66.93944867619183,-0.9397532963929933,-2.3584712029247044,-0.31498019045321257,0.3770536804345568,12.389770228446956,1.0799942016601562,2.1813402426192994,1.994499588012701,-1.0669995907620518,5.055998766787454,0.4637499986253175,3.5252491774000845,-2.4867272461936665,90.54057885471407,23.088927314546638,1.530749589387377,8,-0.9449996948242188,-2.9699974060058594,-1.25,-0.4350013732910156,-3.010002136230483,2,-0.04601569634495484,-1.2926711264526094,70.4800033569336,1.5454646339940907,69.93000030517578,-5.083415456019447,69.40000152587889,-0.04601569634495484
7616,2023-08-10,70.33999633789061,71.51000213623047,70.33000183105469,71.04000091552734,3876600.0,-0.013187464330867593,-2.2778078011253458,-1.7948863414061946,54.62963486241642,64.61126023977123,0.3856971630660695,-1.276795443866419,0.6027693939057173,1.405951680954857,10.772328486136082,1.1800003051757812,2.212759129671852,0.9229972839355298,-2.078918285927074,3.9249128537981335,-0.577960500995772,2.4239550688668317,-1.2845865518497277,48.739385352186126,-15.216760281287769,1.5009577849313032,8,-0.004997253417954539,-2.029994964599595,-0.3099975585937358,0.5050010681152486,-3.709999084472642,3,-0.030139255438736856,-1.8627591778116865,71.27999877929688,-1.2926711264526094,70.4800033569336,1.5454646339940907,69.93000030517578,-0.030139255438736856
7617,2023-08-11,70.37000274658203,70.58000183105469,69.54000091552734,69.69999694824219,3549700.0,0.00042659099024233704,-1.1010164841516326,-0.9571448812546808,56.96448189355631,62.228945311701516,0.22930840531425645,-1.129207844671356,0.4972073805463424,1.447874968252549,9.81364858424433,1.0400009155273438,2.1238442711280783,0.8035034179687557,-2.066172677125337,3.6731795130628484,-0.6313346295782907,2.238341465515802,-1.0734257678384864,47.57724353265016,-14.21492569490404,1.434838047547046,8,-0.22500228881835938,-2.0600013732910156,-0.5375041961669922,0.4749946594238281,-3.7000045776367188,4,-0.05357402480198192,-2.2778078011253458,70.33999633789061,-1.8627591778116865,71.27999877929688,-1.2926711264526094,70.4800033569336,-0.05357402480198192
7618,2023-08-14,70.83999633789062,70.91000366210938,69.94000244140625,70.02999877929689,3843100.0,0.006678891188922398,1.0420815933183425,1.208941117525799,57.735852859082044,60.497973104011045,-0.41963428962465343,-1.3709981056243379,-0.036700963578653045,1.0492825200379627,8.472633986118971,0.970001220703125,2.1927430769883216,1.0839973449706974,-1.57909475956329,3.747089449504685,-0.2475487072962892,2.415543397237684,-1.3215455418606297,64.3563159783204,4.492982854571267,1.3315460522669922,8,-0.7599983215332031,-2.4399948120117188,-1.5449943542480469,-0.28499603271484375,-2.8799972534179688,0,-0.04940711717863189,-1.1010164841516326,70.37000274658203,-2.2778078011253458,70.33999633789061,-1.8627591778116865,71.27999877929688,-0.04940711717863189
7619,2023-08-15,69.51000213623047,70.12000274658203,69.33999633789061,69.94000244140625,4243800.0,-0.018774622676663966,-1.025959356762771,-0.5308661743651665,50.55321298570088,59.08790962786828,0.6774757470954,0.18424165647917334,1.2206655329696332,2.450375065125627,7.282300055171495,1.5000000000000142,1.8129104163623992,-0.38299713134765057,-2.6520663034458494,1.8860720407505482,-1.51753171739675,0.7515374547014488,2.55999755859375,7.657914633308723,-47.37908564018099,1.1345345860491018,8,0.5699958801269531,-1.1100006103515625,-0.32250022888183594,1.0449981689453125,-2.4900054931640767,1,-0.04402251609762686,1.0420815933183425,70.83999633789062,-1.1010164841516326,70.37000274658203,-2.2778078011253458,70.33999633789061,-0.04402251609762686
7620,2023-08-16,69.70999908447266,70.02999877929689,68.91999816894531,68.94999694824219,5571400.0,0.002877239851758695,-1.7073195694042904,-1.7674455740671742,57.32960815057068,58.73406104454652,0.400446448488438,0.16270526952229147,0.929202284132657,2.3123438656324424,6.711262331603537,1.1100006103515767,1.3408191202016013,-0.29099998474120525,-2.278687584281613,1.6966876147992025,-1.2848437845114091,0.7028438150289986,2.3054005432128974,30.501919128541843,-29.95956088596097,0.9938437997702039,8,0.529998779296875,-0.9099998474121094,-0.5224971771240234,0.44000244140625,-1.8799972534179688,2,-0.02768613298699152,-1.025959356762771,69.51000213623047,1.0420815933183425,70.83999633789062,-1.1010164841516326,70.37000274658203,-0.02768613298699152
7621,2023-08-17,69.12000274658203,69.76999664306639,69.12000274658203,69.23999786376953,6432300.0,-0.008463582637200817,-9.833672431332419,-0.15788786829292778,36.37481408591428,56.01465250792358,1.0104846838847266,0.8398673491188617,1.4125429436638655,2.9511255698361225,6.463190149558273,0.6499938964843608,0.9604788323908906,-0.90899658203125,-2.8257247891506836,1.0077316250881836,-1.8673606855909668,0.049367521528466796,2.7715808227539185,10.050453545166658,-45.27545938923933,0.9583641035597171,8,1.1199951171875,0.20499801635742188,0.06749916076660156,1.029998779296875,-0.18000030517578125,3,-0.012297541518220934,-1.7073195694042904,69.70999908447266,-1.025959356762771,69.51000213623047,1.0420815933183425,70.83999633789062,-0.012297541518220934
7622,2023-08-18,68.45999908447266,68.77999877929689,68.09999847412111,68.37000274658203,7611300.0,-0.009548663713587757,-1.158714396434897,-0.75,30.71426690027198,52.28735309627665,1.702123008958111,1.5078729624872693,1.958924158949344,3.6434789307557622,6.8413524028038895,1.0200042724609233,0.754423257853901,-1.5250003814697237,-3.5458959740451803,0.49589521110573287,-2.535448177757459,-0.5145525851819883,3.312721068847665,12.81138596791272,-36.47382792459468,1.0104477962877307,8,1.3699989318847656,0.8650016784667969,0.7275028228759766,1.69000244140625,-0.23999786376954546,4,-0.02673096487770399,-9.833672431332419,69.12000274658203,-1.7073195694042904,69.70999908447266,-1.025959356762771,69.51000213623047,-0.02673096487770399
7623,2023-08-21,68.87999725341797,69.13999938964844,68.51999664306639,68.98000335693361,4082400.0,0.00613494266085346,1.9524069028156898,-1.1112241437777097,35.00580885527725,49.12107336446818,1.2488483148226095,1.1433442245339478,1.3975375853425902,3.26067695731399,7.14851166247052,0.6800003051757812,0.6375434558102597,-1.1030021667480412,-3.128409850457956,0.9224055169618737,-2.1157060086029986,-0.09029832489308376,2.672359599150397,38.61371928419769,-5.979235871279862,1.0127038418549608,8,0.9500007629394531,0.4450035095214844,-0.4374961853027344,1.2700042724609375,-0.9399948120117188,0,-0.03208477312131408,-1.158714396434897,68.45999908447266,-9.833672431332419,69.12000274658203,-1.7073195694042904,69.70999908447266,-0.03208477312131408
7624,2023-08-22,68.76999664306639,68.97000122070311,68.38999938964844,68.80999755859375,4211500.0,-0.0015969891802821712,2.2221586453897952,0.3999847421422885,38.960993923228386,46.47429716844647,1.2189625194345552,1.2853806865215205,1.368081735425804,3.406973037542187,7.170337640422572,0.5800018310546733,0.530493303082963,-1.1915027618408374,-3.260565616470444,0.8775600927887695,-2.2260341891556408,-0.15697133452603396,2.575218706795141,34.71492554423518,-7.6505909964574315,1.034531427314804,8,1.0350036621093892,0.5550041198730611,-0.32749557495115766,1.3800048828125142,-1.3499984741210795,1,-0.011778356814496127,1.9524069028156898,68.87999725341797,-1.158714396434897,68.45999908447266,-9.833672431332419,69.12000274658203,-0.011778356814496127
7625,2023-08-23,69.09999847412111,69.20999908447266,68.38999938964844,68.66000366210939,4193100.0,0.004798630902477896,1.4848624966766766,-10.99961853900048,46.05808690770544,45.52190295125636,0.6115150053367557,0.9837646268688758,0.9063527380173042,3.1066125353893455,7.301688666199882,0.8199996948242188,0.33532306088818586,-0.8475009918212777,-2.936820666723108,1.2418186830805524,-1.8921608292721857,0.19715884562963026,2.050503863195999,59.88030517611688,15.39307520821577,1.0446598374509133,8,0.4050025939941264,0.7100028991699077,-0.6574974060058736,1.0500030517577983,-1.3799972534179972,2,-0.03010132962352674,2.2221586453897952,68.76999664306639,1.9524069028156898,68.87999725341797,-1.158714396434897,68.45999908447266,-0.03010132962352674
7626,2023-08-24,67.88999938964844,69.15000152587889,67.88999938964844,68.83000183105469,3868100.0,-0.017510840972389197,-1.6808486461917755,-2.1363943749891625,40.75885015459601,43.72127720248299,1.606360345876368,2.291563686799975,1.958821853689642,4.336164579308814,7.459079201560007,1.2600021362304545,0.06956704528178648,-2.0450000762939453,-4.182292725852619,0.09229257326472862,-3.1136464010732823,-0.9763537515146083,3.077472715876908,0.0,-45.248571387174984,1.0686463247793383,8,1.5100021362304688,2.0900001525878906,0.5525016784667969,2.2600021362304688,-1.1599960327148295,3,-0.0008837466362224822,1.4848624966766766,69.09999847412111,2.2221586453897952,68.76999664306639,1.9524069028156898,68.87999725341797,-0.0008837466362224822
7627,2023-08-25,68.25,68.44999694824219,67.26000213623047,68.04000091552734,3740900.0,0.005302704574872141,2.90166722949733,-0.22340270112330368,39.49998807905979,41.695070004702735,1.0214262626891468,1.7802608985101358,1.4860701787499409,3.9900252455358327,7.533670604593396,1.1899948120117188,-0.2580343695154994,-1.5309993743896513,-3.688823103565113,0.6268243547858106,-2.609911238977375,-0.45208750980192747,2.471274288255188,50.76920067295278,5.025000474925356,1.0789118645877278,8,0.44000244140625,1.4150009155273438,0.2375011444091797,1.9000015258789062,-1.9899978637695312,4,0.010109925881410353,-1.6808486461917755,67.88999938964844,1.4848624966766766,69.09999847412111,2.2221586453897952,68.76999664306639,0.010109925881410353
7628,2023-08-28,68.63999938964844,68.75,68.30999755859375,68.61000061035156,1970800.0,0.005714276771405569,2.52001953125,0.1428519527702089,38.26526392001593,40.329742330737744,0.3202128323761997,1.2113673755887646,0.9258865179945417,3.610866910216373,7.429396897920762,0.5,-0.4205768381763164,-0.9880001068115263,-3.0020620116361414,1.0260617980130888,-1.9950310592238338,0.019030845600781277,1.7351476834042785,70.76920067295278,28.104289556212052,1.007030952412308,8,0.005001068115234375,1.0250015258789062,0.030002593994140625,1.5100021362304688,-2.0199966430664062,0,-0.006118854497085935,2.90166722949733,68.25,-1.6808486461917755,67.88999938964844,1.4848624966766766,69.09999847412111,-0.006118854497085935
7629,2023-08-29,69.13999938964844,69.16999816894531,68.33999633789061,68.37000274658203,2770400.0,0.007284382349155516,1.0000183842116732,25.6675991861648,35.809009978933304,37.93856475611137,-0.26573658347307116,0.5580461841313422,0.23866075609876702,3.0959845842498055,7.229862656029712,0.8300018310547017,-0.6163790844305055,-0.3725002288818331,-2.203219408653524,1.458218950889858,-1.2878598187676857,0.5428593610040195,0.9236331897220538,96.41026644234908,57.33097507535629,0.9153595898858482,8,-0.625,0.5250015258789062,-0.26999855041503906,1.0100021362304688,-2.2600021362304688,1,-0.017356045108988694,2.52001953125,68.63999938964844,2.90166722949733,68.25,-1.6808486461917755,67.88999938964844,-0.017356045108988694
7630,2023-08-30,68.86000061035156,69.58000183105469,68.79000091552734,69.45999908447266,2980800.0,-0.004049736502294454,-1.135143773261988,-0.779222194699034,39.244200875164054,38.25738551047246,-0.1329734488814296,0.749679808959371,0.3652622711235125,3.3546914040972524,7.579583462095134,0.7900009155273438,-0.8855697433160117,-0.5719989776611385,-2.366676543562903,1.2226785882406261,-1.4693377606120208,0.3253398052897438,0.9232689247049279,68.9654605425421,29.823062322503816,0.897338782950881,8,-0.4399986267089844,0.8050003051757812,0.27250099182128906,1.2900009155273438,-1.44000244140625,2,-0.020912030622169064,1.0000183842116732,69.13999938964844,2.52001953125,68.63999938964844,2.90166722949733,68.25,-0.020912030622169064
7631,2023-08-31,67.81999969482422,68.98999786376953,67.76000213623047,68.98999786376953,4347800.0,-0.01510312091648458,1.102560089727037,1.9500019073534836,33.84025234103957,38.6047172261133,0.7858722027453666,1.7328197345822787,1.2549939067751552,4.3714477219636905,7.871103691411525,1.2299957275390625,-1.0043338680176817,-1.5194999694824247,-3.448224475731024,0.40922453676617465,-2.4838622226067315,-0.5551377163581179,1.7600021362304688,24.137828976575783,-13.361869414881276,0.9643622531242998,8,0.6000022888183594,1.845001220703125,1.032501220703125,2.3300018310546875,-0.779998779296875,3,-0.0014744688081845814,-1.135143773261988,68.86000061035156,1.0000183842116732,69.13999938964844,2.52001953125,68.63999938964844,-0.0014744688081845814
7632,2023-09-01,68.13999938964844,68.51000213623047,67.87999725341797,68.40000152587889,2575000.0,0.004718367683045566,1.6250019868075976,0.22222439584228737,32.55813724253238,38.332753713586094,0.464560479446277,1.3845715559914709,0.766969524271758,4.028071832241608,8.25369769543724,0.69000244140625,-1.2339617252630575,-1.1365001678466768,-3.1378500656724526,0.8648497299790989,-2.1371751167595647,-0.13582521893378896,1.44000244140625,20.878973468985667,-12.677292480949834,1.0006749489128899,9,0.2800025939941406,1.5250015258789062,0.5825023651123047,2.0100021362304688,-0.12999725341796875,4,-0.020692633480255518,1.102560089727037,67.81999969482422,-1.135143773261988,68.86000061035156,1.0000183842116732,69.13999938964844,-0.020692633480255518
7633,2023-09-05,67.63999938964844,68.36000061035156,67.58000183105469,68.34999847412111,2566400.0,-0.00733783393716847,1.1369731300230972,2.730743272983566,36.468858030246096,38.055849725476946,0.8606787852477424,1.7963117968975837,1.148665696519771,4.476322717770145,8.771248334260275,0.779998779296875,-1.2087372171112776,-1.5220001220703097,-3.625356891704655,0.5813566475640357,-2.5736785068874752,-0.4703217372531441,1.7080024719238338,2.9998779296875,-32.43477558700318,1.0516783848171702,9,0.7800025939941406,2.0250015258789062,1.637502670288086,2.5100021362304688,0.37000274658203125,1,-0.020402088496014437,1.6250019868075976,68.13999938964844,1.102560089727037,67.81999969482422,-1.135143773261988,68.86000061035156,-0.020402088496014437
7634,2023-09-06,67.0,67.33999633789061,66.61000061035156,67.27999877929689,5016400.0,-0.009461847951263924,2.6500343327994558,0.3943649864067776,31.564628251186846,36.44546543030822,1.3669497400845074,2.279080110674073,1.673058010494259,5.044199327987769,9.902586594023195,1.029998779296875,-1.08739241514931,-1.987999343872076,-4.204972513293967,0.22897382554981505,-3.0964859285830215,-0.8795127591611305,2.139201889038091,13.131287183649984,-21.98021995169754,1.1084865847109426,9,1.095001220703125,2.1500015258789062,2.3725013732910156,3.1500015258789062,1.1100006103515625,2,-0.005671600797283127,1.1369731300230972,67.63999938964844,1.6250019868075976,68.13999938964844,1.102560089727037,67.81999969482422,-0.005671600797283127
7635,2023-09-07,68.0,68.26000213623047,67.29000091552734,67.33999633789061,2908400.0,0.014925373134328401,-1.5526532415122372,-2.357166212533991,42.78348944420472,36.670425351375854,0.21736396243285583,1.0759142026727062,0.5686218972411154,3.9916893370624678,10.41268459648621,1.2600021362304688,-1.0146887559712354,-0.8239994049072266,-2.7991646533220944,1.1511658435076413,-1.8115820291146605,0.16358321930020736,0.8356977355957014,58.40340309856356,19.290628724581374,0.987582624207437,9,0.095001220703125,1.0849990844726562,1.2650012969970703,2.1500015258789062,-0.6699981689453125,3,-0.016470628626206296,2.6500343327994558,67.0,1.1369731300230972,67.63999938964844,1.6250019868075976,68.13999938964844,-0.016470628626206296
7636,2023-09-08,68.22000122070311,68.5,68.05999755859375,68.33000183105469,4372100.0,0.0032353120691634984,-1.0464852205386608,-0.16666666666668462,48.360670261098235,37.65494559382457,0.05486602538762497,0.7261762608714406,0.26747664473791133,3.7235968278077536,11.18281709602001,0.5,-0.9838660132799504,-0.4979984283447436,-2.3545893899534605,1.3585925332639732,-1.426293909149095,0.4302970524596077,0.3486128598632945,84.73680617739457,40.549834186648866,0.9282954808043558,9,-0.12499999999998579,0.8649978637695455,0.9799995422363423,1.9300003051757955,-0.40000152587889204,4,-0.011726810868408766,-1.5526532415122372,68.0,2.6500343327994558,67.0,1.1369731300230972,67.63999938964844,-0.011726810868408766
7637,2023-09-11,66.59999847412111,66.62999725341797,65.72000122070311,65.95999908447266,6428500.0,-0.023746741682707184,1.6000000000000405,-5.81814398668269,36.619732183313225,37.47210873419094,1.5826330679451672,2.1600026605351985,1.78938396290782,5.263405489658922,12.306503692763165,2.5,-1.0948417105674935,-1.9295009613037024,-3.8444881469672083,-0.014513775640196513,-2.8869945541354554,-0.9720073684719495,1.900001525878892,31.654591360668295,-12.690537944021944,0.9574935928317532,9,1.0500030517577983,2.0400009155273295,2.600002288818345,3.5500030517577983,2.6800003051757812,0,0.006606643415723257,-1.0464852205386608,68.22000122070311,-1.5526532415122372,68.0,2.6500343327994558,67.0,0.006606643415723257
7638,2023-09-12,67.33999633789061,67.61000061035156,66.98999786376953,67.16000366210939,4366800.0,0.01111107929014521,-1.3846063558203,0.2812388241183958,42.18579198521813,38.18064006822258,0.7139126215553944,1.2061912400953219,0.9346556527793126,4.449576538092032,13.422977200318865,1.0100021362304545,-1.0454342742470715,-1.0145030975341882,-2.6613889823548362,0.6323827872864598,-1.8379460399445122,-0.1910601551238642,1.1600036621093892,58.27323124210959,12.184911172961556,0.8234429424103219,9,0.31000518798829546,1.3000030517578267,1.8600044250488423,2.8100051879882955,-2.0999984741210795,1,0.009949596596025678,1.6000000000000405,66.59999847412111,-1.0464852205386608,68.22000122070311,-1.5526532415122372,68.0,0.009949596596025678
7639,2023-09-13,66.44999694824219,67.41000366210939,66.43000030517578,67.19000244140625,4771900.0,-0.013216504871528256,-1.5128330529363798,-4.111308918278032,36.35426480051589,37.859536059928345,1.321139172369584,1.9554451499911067,1.9009608836434637,5.264769766246317,14.347504297117503,0.980003356933608,-1.0353383283311643,-1.751502227783206,-3.5110996071671963,0.008095151600784334,-2.631300917475201,-0.8717035380912108,1.6608032226562415,26.258850650420268,-17.33780848424008,0.8797986896919973,9,0.9050025939941406,2.19000244140625,2.7500038146972656,3.7000045776367188,-2.029998779296875,2,0.023476377120127845,-1.3846063558203,67.33999633789061,1.6000000000000405,66.59999847412111,-1.0464852205386608,68.22000122070311,0.023476377120127845
7640,2023-09-14,67.77999877929689,68.04000091552734,66.77999877929689,66.86000061035156,4825500.0,0.020015077383534585,-1.3333333333333683,-1.243231540095283,49.44048530080616,39.592895277680185,-0.1991103359885784,0.4990241436935463,0.6059423339458618,3.8498513782756874,14.91610855813003,1.5900039672851562,-1.0170084556063443,-0.32500038146970667,-1.9421918719408922,1.2921911090014788,-1.1335961267052994,0.4835953637658861,-2.0599975585937784,74.10066414183059,23.957037765074375,0.8085957452355943,9,-0.6649971008300923,0.8600006103515483,1.420001983642564,2.370002746582017,-3.9499969482422017,3,0.004868719932102916,-1.5128330529363798,66.44999694824219,-1.3846063558203,67.33999633789061,1.6000000000000405,66.59999847412111,0.004868719932102916
7641,2023-09-15,68.26999664306639,68.90000152587889,68.19999694824219,68.63999938964844,5182300.0,0.00722923978451262,-1.7451044923481425,-0.40217769890369626,50.10038476357677,41.54203389112956,-0.6912563278266219,-0.061049156323960574,0.21053522204827857,3.273571094993244,15.301903323636934,1.1200027465820028,-1.011856249485433,0.20749778747557457,-1.3405795175569892,1.7555750925081384,-0.5665408650407073,0.9815364399918565,-2.503595428466795,80.18852759897219,28.87963946835987,0.7740386525162839,9,-0.9599952697753906,0.34500503540040484,1.052503585815444,1.8800048828125142,-5.219997406005845,4,-0.013768783627253534,-1.3333333333333683,67.77999877929689,-1.5128330529363798,66.44999694824219,-1.3846063558203,67.33999633789061,-0.013768783627253534
7642,2023-09-18,66.62999725341797,67.86000061035156,66.48999786376953,67.75,3855600.0,-0.024022256778812756,1.044774164896918,3.0270119801223654,41.03478010531414,42.04935856613712,0.795700314658049,1.5123611264663452,1.946072086835457,4.819270567372257,15.438880192991158,1.7799987792968608,-1.0766133846397992,-1.3410015106201172,-3.0023383185380226,0.3203352972977882,-2.17166991457907,-0.5103331066611645,-0.7382520263672063,8.097038437303135,-39.06690019958695,0.8306684039589513,9,0.6800041198730327,1.6850051879882812,2.692502975463867,3.5200042724609375,-2.05999755859375,0,0.017859860280051265,-1.7451044923481425,68.26999664306639,-1.3333333333333683,67.77999877929689,-1.5128330529363798,66.44999694824219,0.017859860280051265
7643,2023-09-19,66.66999816894531,66.68000030517578,65.81999969482422,66.18000030517578,4025800.0,0.0006003439468142968,2.37253728663964,-0.43749701977506966,38.511622229287674,42.8212467859261,0.6745734134550929,1.3684653878186595,1.993082215286833,4.716338989604424,15.952142075918923,0.8600006103515625,-1.003522854970015,-1.1905006408691463,-2.8907984133317797,0.509797131593487,-2.040649527100456,-0.34035175463783673,2.2300033569335795,27.597336649310755,-12.786323743002988,0.8501488862313149,9,0.6400032043456889,1.6450042724609375,2.5575027465820312,3.4800033569335938,-2.4599990844726562,1,0.0391480528278656,1.044774164896918,66.62999725341797,-1.7451044923481425,68.26999664306639,-1.3333333333333683,67.77999877929689,0.0391480528278656
7644,2023-09-20,67.95999908447266,68.5,67.76999664306639,67.97000122070311,5995700.0,0.019349046812006998,-2.7435395841074706,-0.020412611911220513,46.17346359527363,43.197910580489314,-0.5195691737193187,0.015462870231402803,0.8175148193124073,3.3681941342377115,16.00210933884238,1.8300018310546875,-0.9146863482991705,0.14000015258788778,-1.506828930683625,1.7868292358594005,-0.6834143890478686,0.9634146942236441,0.8784024047851489,69.48045835789797,31.360896078931816,0.8234145416357531,9,-0.6499977111816548,-0.039997100830078125,1.2800006866455078,2.19000244140625,-4.549999237060547,2,-0.040023561762003945,2.37253728663964,66.66999816894531,1.044774164896918,66.62999725341797,-1.7451044923481425,68.26999664306639,-0.040023561762003945
7645,2023-09-21,67.01999664306639,68.11000061035156,67.01999664306639,68.08999633789061,4634900.0,-0.013831701796197304,-1.037391174142789,106.97711670495748,46.56945625858788,42.99888680243261,0.2981548384277062,0.8344285634190527,1.8114841684085974,4.252937843006222,16.365259299243355,1.0900039672851705,-0.8626957358450227,-0.696002197265642,-2.2632661956698854,0.8712618011386013,-1.4796341964677566,0.08762980193647252,1.758036810302741,38.96091671579504,-0.8889374324766521,0.7836319992021192,9,0.2900047302246094,0.855003356933608,2.220003128051772,3.130004882812514,-5.1299972534179545,3,-0.03879436891004473,-2.7435395841074706,67.95999908447266,2.37253728663964,66.66999816894531,1.044774164896918,66.62999725341797,-0.03879436891004473
7646,2023-09-22,67.83000183105469,68.51000213623047,67.73999786376953,68.37000274658203,5277000.0,0.012086022509105732,-1.1388744662138535,0.5046738967678454,48.72429084360318,44.343837764687045,-0.6403267447877568,0.0207625497113213,1.0259959465985844,3.3873522833140726,16.355942525911882,1.4900054931640767,-0.6861524284588114,0.11700286865234943,-1.4490880474875922,1.683093784792291,-0.6660425894176143,0.9000483267223132,0.8888709471435448,74.72120118893653,31.13028751557765,0.7830454580699683,9,-0.470001220703125,-0.08500289916993609,1.6899967193603516,2.3199996948242188,-4.89000320434571,4,-0.05897095521186724,-1.037391174142789,67.01999664306639,-2.7435395841074706,67.95999908447266,2.37253728663964,66.66999816894531,-0.05897095521186724
7647,2023-09-25,68.94000244140625,69.25,67.94000244140625,68.27999877929689,4233900.0,0.016364449069546927,1.0468731373530744,-1.2222269317170085,55.094051946809564,45.77808887153054,-1.5460775464409409,-1.0908213098256994,-0.035445333778312715,2.2244682567298355,15.821792106268614,1.4199981689453125,-0.6502800589587139,1.1925033569335994,-0.451842992376541,2.83684970624374,0.3703301822785221,2.0146765315886768,-3.1200027465820312,90.96217110750773,40.492007234144936,0.8221731746550729,9,-1.4050025939941406,-1.2900009155273438,0.8424968719482422,1.2099990844726562,-5.710002899169922,0,-0.08543665500087205,-1.1388744662138535,67.83000183105469,-1.037391174142789,67.01999664306639,-2.7435395841074706,67.95999908447266,-0.08543665500087205
7648,2023-09-26,68.22000122070311,69.18000030517578,68.08000183105469,68.95999908447266,4216100.0,-0.010443881566657653,-1.1568668516676266,-1.1212026633375405,54.75077927896342,47.82214603580249,-0.7689874814646345,-0.42572580115667336,0.7363882550367578,2.872651653722741,15.509008639805282,1.0999984741210938,-0.7052283907915466,0.49350204467772585,-1.1131477815286814,2.100151870884133,-0.3098228684254849,1.2968269577809366,-2.3314015197753832,53.81178346237107,-1.3244289693442823,0.803324913103205,9,-0.6850013732910014,-0.5699996948242045,1.3574981689453267,1.9300003051757955,-4.440002441406229,1,-0.05350339285498584,1.0468731373530744,68.94000244140625,-1.1388744662138535,67.83000183105469,-1.037391174142789,67.01999664306639,-0.05350339285498584
7649,2023-09-27,67.94000244140625,68.72000122070311,67.40000152587889,68.65000152587889,3846200.0,-0.004104350253395839,2.1058872104191826,0.9594609920303151,49.752485531230754,47.85681272807189,-0.2854192742807271,-0.2532199968440949,1.0750612878250365,3.081828407949814,15.655412174941121,1.3199996948242188,-0.5151259770257184,0.2735031127929659,-1.1945345004394454,1.7415407260253772,-0.46051569382323976,1.0075219194091716,-1.9841747344970742,41.255803291925204,-12.910818183232124,0.7340188066162081,9,-0.4050025939941406,-0.29000091552734375,1.6374969482421875,2.2099990844726562,-3.7600021362304688,2,-0.054901431011140645,-1.1568668516676266,68.22000122070311,1.0468731373530744,68.94000244140625,-1.1388744662138535,67.83000183105469,-0.054901431011140645
7650,2023-09-28,67.41999816894531,67.84999847412111,66.70999908447266,67.27999877929689,4447700.0,-0.00765387479797941,1.2799987792968386,-0.19718249320336667,46.77937928001203,47.48781211878692,0.19908449340441337,0.16165987591946873,1.623761269641662,3.5130571040608913,16.266272150072403,1.2300033569335938,-0.4363401393066084,-0.17450103759765057,-1.5332563287995242,1.184254253604223,-0.8538786831985874,0.5048766080032863,-1.3982870161743222,27.952709785746254,-21.42385786035808,0.6793776456009342,9,0.11500167846679688,0.23000335693359375,2.1450023651123047,2.7300033569335938,-3.4599990844726562,3,-0.059477876452691314,2.1058872104191826,67.94000244140625,-1.1568668516676266,68.22000122070311,1.0468731373530744,68.94000244140625,-0.059477876452691314
7651,2023-09-29,67.72000122070311,68.77999877929689,67.58000183105469,68.77999877929689,3691300.0,0.004449763570239629,1.2641504001842236,-7.571444141690345,55.045051175303236,49.044508904341264,-0.2091324297415298,-0.15412078287606334,1.323971509054374,3.124163600118223,16.038961718123073,1.3600006103515767,-0.1972949241567079,0.13050193786619957,-1.225492629900046,1.486496505632445,-0.5474953460169161,0.8084992217493152,-1.6337242909875442,39.76384929848587,-11.364734919829964,0.6779972838831222,9,-0.18500137329100141,-0.06999969482420454,1.9375000000000142,2.4300003051757955,-3.6699981689452983,4,-0.08608980693981949,1.2799987792968386,67.41999816894531,2.1058872104191826,67.94000244140625,-1.1568668516676266,68.22000122070311,-0.08608980693981949
7652,2023-10-02,66.73000335693361,66.97000122070311,66.25,66.91999816894531,3891700.0,-0.014618987683462148,3.9655099839524026,0.17924080152010616,47.312809502651575,50.022418601381695,0.8901521398080092,0.7639981445351935,2.2775376608196893,4.022603576174802,16.035966186309565,1.4700012207031108,-0.2323140724852948,-0.7889961242675696,-2.170848767834869,0.5928565192997297,-1.4799224460512193,-0.09806980248391994,-0.5804519658123581,16.38236542452547,-32.44447151090124,0.6909263217836462,10,1.019996643066392,0.9199981689452983,2.9599971771240092,3.4199981689452983,-3.1200027465820455,0,-0.05679611178725996,1.2641504001842236,67.72000122070311,1.2799987792968386,67.41999816894531,2.1058872104191826,67.94000244140625,-0.05679611178725996
7653,2023-10-03,66.26000213623047,66.87000274658203,65.98000335693361,66.84999847412111,4139200.0,-0.007043326795431737,1.8253729897306272,3.1053286752603158,49.130857541328155,50.35101792872109,1.4481698744996692,1.1861257994675896,2.718434439122092,4.400737447849224,15.88849370284543,0.8899993896484233,-0.33179264990326374,-1.1899974822998018,-2.6799934679081616,0.29999850330855793,-1.9349954751039888,-0.44499948949561485,2.9899978637695312,9.999972752117333,-39.959740311169455,0.7449979928041799,10,1.3549995422363281,1.3899993896484375,2.917499542236328,3.8899993896484375,-2.7300033569335866,1,-0.04572898424851335,3.9655099839524026,66.73000335693361,1.2641504001842236,67.72000122070311,1.2799987792968386,67.41999816894531,-0.04572898424851335
7654,2023-10-04,66.62000274658203,66.73999786376953,66.04000091552734,66.54000091552734,3896600.0,0.00543315120351795,3.3750894091841115,-0.13559716546836686,44.17673512940451,50.085160025478494,0.9812951686537303,0.8392245618676384,2.323885975805979,3.9522656100596407,15.15818865931543,0.6999969482421875,-0.17515398447159214,-0.8109970092773438,-2.334469043221631,0.7124750246669436,-1.5727330262494803,-0.049260992305207196,2.5645973205566435,22.857158427360726,-23.05545198014993,0.7617360169721409,10,0.9949989318847656,1.029998779296875,2.5349979400634766,3.529998779296875,-2.5300064086914205,2,-0.04262989868205702,1.8253729897306272,66.26000213623047,3.9655099839524026,66.73000335693361,1.2641504001842236,67.72000122070311,-0.04262989868205702
7655,2023-10-05,66.87999725341797,67.13999938964844,66.38999938964844,66.63999938964844,2401100.0,0.0039026492962621617,-1.0270328786613467,2.999904634751097,42.857154058707906,49.433255938267905,0.7815406697706919,0.517555377225051,2.025849637366207,3.6044135537847524,15.09527202658669,0.75,0.024540395726461384,-0.495002365112299,-2.0127372149700875,1.0227324847454895,-1.2538697900411933,0.26386505981659525,2.2405108795166058,32.14269170928639,-9.044526734817566,0.7588674249288927,10,0.7350044250488281,0.7700042724609375,2.210002899169922,3.2700042724609375,-3.7099990844726562,3,-0.040370769424698194,3.3750894091841115,66.62000274658203,1.8253729897306272,66.26000213623047,3.9655099839524026,66.73000335693361,-0.040370769424698194
7656,2023-10-06,67.41999816894531,67.55999755859375,66.44000244140625,67.04000091552734,3077300.0,0.008074176700115565,2.393944998670628,1.5833359824522364,54.57705544696429,49.375811882729536,0.1980965023432475,-0.09007074908123514,1.4932723611892982,2.9746518496467473,15.126150334125734,1.1199951171875,0.04867067855160201,0.084998703002924,-1.3802271658054224,1.5502245718112704,-0.6476142314012492,0.8176116374070972,1.637699868469241,91.13924661866882,43.87578253016678,0.7326129344041721,10,0.160003662109375,0.06500244140625,1.6225032806396484,2.7300033569335938,-3.7199974060058594,4,-0.05132007087574175,-1.0270328786613467,66.87999725341797,3.3750894091841115,66.62000274658203,1.8253729897306272,66.26000213623047,-0.05132007087574175
7657,2023-10-09,67.04000091552734,67.26999664306639,66.40000152587889,66.75,3018200.0,-0.005636269115073977,1.3200105795347918,0.7631658200654526,52.06244359824685,49.07710791820547,0.313168428507808,0.34212128052593016,1.7735916650229058,3.257136891961096,13.888191973659936,1.0199966430664205,0.12974391633969162,-0.3169986724853544,-1.7485844770955055,1.1145871321247967,-1.0327915747904228,0.398794229819714,1.9561432282775968,67.08869928003331,16.62140386477764,0.7157929023050754,10,0.34000015258790484,0.44499969482421875,2.002500534057617,2.549999237060547,-2.809997558593736,0,-0.044600206189391756,2.393944998670628,67.41999816894531,-1.0270328786613467,66.87999725341797,3.3750894091841115,66.62000274658203,-0.044600206189391756
7658,2023-10-10,68.01000213623047,68.09999847412111,67.20999908447266,67.48000335693361,3820900.0,0.01446899175800076,1.5070707070706468,1.82757622793397,50.28903467534094,49.13672448977327,-0.770813031413482,-0.6061908438936996,0.701200976882177,2.2035349822013615,13.148197547973117,1.0599975585937642,0.14602170454867291,0.6195022583007841,-0.841464107520494,2.0804686241220622,-0.11098092460986209,1.3499854412114303,0.92581919183705,95.63124055583472,45.60395678793302,0.7304831829106418,10,-0.6300010681152202,-0.5250015258789062,1.0324993133544922,1.3199996948242188,-4.8800010681152415,1,-0.06469638858509796,1.3200105795347918,67.04000091552734,2.393944998670628,67.41999816894531,-1.0270328786613467,66.87999725341797,-0.06469638858509796
7659,2023-10-11,68.01000213623047,68.02999877929689,67.23999786376953,67.80000305175781,4412900.0,0.0,5.3202002014215575,0.39622560027639686,56.4202634959024,50.207933847094424,-0.8491349739858549,-0.5094463729838878,0.6047599407040423,2.126909431202222,12.087966327365496,0.790000915527358,-0.028457522531738277,0.5415019989013672,-0.8739067691155924,1.9569107669183268,-0.1662023851071126,1.249206382909847,0.8667028324143757,94.73705344594426,41.52085936720836,0.707704384008482,10,-0.6300010681152202,-0.5250015258789062,1.0324993133544922,1.3199996948242188,-4.210002899169922,2,-0.06587271307475795,1.5070707070706468,68.01000213623047,1.3200105795347918,67.04000091552734,2.393944998670628,67.41999816894531,-0.06587271307475795
7660,2023-10-12,68.11000061035156,68.66000366210939,67.87000274658203,68.41999816894531,3842000.0,0.0014703495218362228,-1.0000193150870504,-1.4761852861035423,51.99999128069198,49.869593858804286,-0.9397927999436604,-0.6149849132077918,0.43908704110398844,1.940827999107185,11.441149053264036,0.790000915527358,-0.15420047414417581,0.6250003814697322,-0.813208358249085,2.0632091211885495,-0.09410398838967637,1.3441047513291409,0.708770326059053,75.66360478423317,24.127999836312753,0.7191043698594072,10,-0.7899971008300639,-0.625,0.5125007629394531,0.8250007629394531,-3.9800033569335938,3,-0.05902223221900804,5.3202002014215575,68.01000213623047,1.5070707070706468,68.01000213623047,1.3200105795347918,67.04000091552734,-0.05902223221900804
7661,2023-10-13,67.33000183105469,68.12999725341797,66.95999908447266,67.70999908447266,3857800.0,-0.01145204481437534,-1.0892773209991757,1.2258072455207718,37.93102659422357,48.82717353564561,-0.24689708395531795,0.09589778326625265,1.1687841118354072,2.634763128300591,11.43943995969474,1.1699981689453125,-0.2065187131596815,-0.10799865722655966,-1.4988512106879455,1.2828538962348262,-0.8034249339572455,0.5874276195041261,1.4319937537663918,41.15041708442637,-5.175006905682004,0.6954262767306928,10,-0.009998321533188914,0.154998779296875,1.2599983215332031,1.1100006103515625,-3.5400009155273438,4,-0.06178528960310603,-1.0000193150870504,68.11000061035156,5.3202002014215575,68.01000213623047,1.5070707070706468,68.01000213623047,-0.06178528960310603
7662,2023-10-16,67.81999969482422,67.94000244140625,66.54000091552734,66.61000061035156,8785700.0,0.0072775560737252665,-1.0740786789264583,-3.184231132170177,46.89439558916397,48.57867776318293,-0.6325370663962673,-0.31660972655882347,0.6418453757007541,2.0667446655867536,10.649446626248302,1.4000015258789062,-0.1647460363907527,0.3224990844726534,-1.0239180165152533,1.66891618546056,-0.35070946602129993,0.9957076349666067,0.8863560454391148,60.377222688062126,14.379188988693507,0.6732085504939531,10,-0.4699974060058594,-0.33499908447265625,0.7700004577636719,0.4900016784667969,-3.5400009155273295,0,-0.060749026104746306,-1.0892773209991757,67.33000183105469,-1.0000193150870504,68.11000061035156,5.3202002014215575,68.01000213623047,-0.060749026104746306
7663,2023-10-17,69.27999877929689,70.94000244140625,63.56000137329102,68.27999877929689,23062900.0,0.021527559584818112,2.416661368485022,0.8264469063097032,58.79263252326877,50.20266636250118,-1.8093740906971334,-1.655949847317757,-0.85597696381042,0.5630878342208092,9.676728228746798,7.380001068115227,-0.22877358927308933,1.651998138427743,0.1467148414917432,3.1572814353637426,0.899356489959743,2.4046397868957428,-3.2999954223632812,77.50672870114764,29.63202266829299,0.7526416484679985,10,-2.0299968719482564,-2.0299968719482564,-1.1349983215332173,-0.9699974060058736,-5.669998168945327,1,-0.07289254490969166,-1.0740786789264583,67.81999969482422,-1.0892773209991757,67.33000183105469,-1.0000193150870504,68.11000061035156,-0.07289254490969166
7664,2023-10-18,65.23999786376953,67.22000122070311,64.97000122070311,66.80000305175781,13377300.0,-0.05831410200218767,-1.1428586998775372,-1.5600051879882812,40.21543124944782,49.90914160591672,2.251004157801759,2.28708734196789,3.0807447444982756,4.545235343016145,9.84280654760321,4.309997558593778,-0.2096539677457656,-2.252002716064453,-4.086487214658419,-0.41751821747048723,-3.169244965361443,-1.334760466767463,5.700004577636719,22.764176793101218,-26.489139180441054,0.9172422492969861,10,2.0100040435791016,2.0100040435791016,2.9050025939941406,3.0700035095214844,-0.7399978637695312,2,-0.03234207334065642,2.416661368485022,69.27999877929689,-1.0740786789264583,67.81999969482422,-1.0892773209991757,67.33000183105469,-0.03234207334065642
7665,2023-10-19,64.41999816894531,65.18000030517578,64.08000183105469,64.87999725341797,8809800.0,-0.012568971822109698,1.075458661119788,0.2948702273649822,35.84902944321075,47.82824982772189,3.000936701985964,3.0591590966371314,3.7600171811793643,5.2903700833260245,9.44971104948796,1.1599960327148438,-0.2009487863384436,-2.94200248718262,-5.229807458025903,-0.6541975163393374,-4.085904972604254,-1.7981000017609858,6.5200042724609375,11.653071425285358,-37.19778557162914,1.1439024854216377,10,2.8300037384033203,2.8300037384033203,3.5775012969970703,3.890003204345703,-0.7599983215332031,3,-0.009624323960065628,-1.1428586998775372,65.23999786376953,2.416661368485022,69.27999877929689,-1.0740786789264583,67.81999969482422,-0.009624323960065628
7666,2023-10-20,63.83000183105469,64.5,63.83000183105469,63.91999816894531,5826000.0,-0.0091585897960339,-13.889454052221092,0.195644602192626,37.12253594323072,46.16826008827566,3.3840026102436553,3.5143004653357792,4.229832685262409,5.818714756609339,9.226482276728925,0.6699981689453125,-0.17455716542548316,-3.331998825073242,-6.097109867956561,-0.566887782189923,-4.714554346514902,-1.9494433036315826,6.835600585937499,3.6585422586208374,-47.26285482727701,1.3825555214416603,10,3.4200000762939453,3.4200000762939453,4.04749870300293,4.479999542236328,-0.5300025939941406,4,0.004699912482492241,1.075458661119788,64.41999816894531,-1.1428586998775372,65.23999786376953,2.416661368485022,69.27999877929689,0.004699912482492241
7667,2023-10-23,63.04999923706055,63.4900016784668,62.22000122070313,62.83000183105469,9018000.0,-0.01221999955536035,1.3090869367697775,-2.4445150898609698,36.12789041092281,44.59479961445142,3.954344514536217,4.037414118026845,4.877145534473783,6.505558289332271,9.49269575600812,1.6100006103515554,-0.17768365180550916,-3.8175012588501005,-7.007300594631062,-0.6277019230691465,-5.412400926740574,-2.222601590959627,7.205467144775383,9.51832454319874,-44.655212296924475,1.5948996678904772,10,3.5300025939941406,3.5300025939941406,4.912502288818359,5.260002136230469,1.0700035095214844,0,0.011736743654579218,-13.889454052221092,63.83000183105469,1.075458661119788,64.41999816894531,-1.1428586998775372,65.23999786376953,0.011736743654579218
7668,2023-10-24,64.56999969482422,64.75,63.290000915527344,63.290000915527344,7312300.0,0.02410785846402086,-1.2812507450587702,5.818244871772642,41.94813445247209,42.986785276292494,2.117769884472551,2.350453070663505,3.2242304786384324,4.904123933021353,9.6411121870028,1.7000007629394531,-0.33116158228007464,-2.1150007247924805,-5.395357580398866,1.1653561308139047,-3.755179152595673,-0.4748222969892879,5.042629474121085,46.99996948242193,-10.67490826215807,1.6401784278031926,10,2.0100021362304688,2.0100021362304688,3.242502212524414,3.740001678466797,0.01999664306639204,1,-0.004491264006472928,1.3090869367697775,63.04999923706055,-13.889454052221092,63.83000183105469,1.075458661119788,64.41999816894531,-0.004491264006472928
7669,2023-10-25,64.20999908447266,64.97000122070311,64.01000213623047,64.66000366210939,4647700.0,-0.005575354066176597,-1.2588254301639539,-0.35156641155855484,39.59470235536109,41.60841984014462,2.103231041780006,2.5472838647361584,3.4872690894250695,5.183762312997629,9.468617295964792,0.959999084472642,-0.4528424914366269,-2.288501167297369,-5.690311072804164,1.113308738209426,-3.9894061200507736,-0.5875962145439644,4.811219848613277,67.229678353906,6.063865335418647,1.700904952753398,10,2.3700027465820312,2.3700027465820312,3.6025028228759766,4.100002288818359,0.5800018310546875,2,-0.009344315257375335,-1.2812507450587702,64.56999969482422,1.3090869367697775,63.04999923706055,-13.889454052221092,63.83000183105469,-0.009344315257375335
7670,2023-10-26,63.40999984741211,64.41000366210939,63.31999969482422,64.08000183105469,5382200.0,-0.01245910681306961,-1.564708311081026,1.4888781513316927,34.682961757128126,41.24752374713402,2.421019343443376,3.195284566319515,4.172563633668176,5.888191539445572,8.859825824351677,1.0900039672851705,-0.6662550957400555,-2.88800048828125,-6.525644246110289,0.7496432695477893,-4.70682236719577,-1.0691786093667304,5.0671216686832,43.272677334872235,-13.519171321795291,1.8188218789145207,10,3.170001983642578,3.170001983642578,4.2050018310546875,4.990001678466797,1.6099967956542827,3,0.017189720157874788,-1.2588254301639539,64.20999908447266,-1.2812507450587702,64.56999969482422,1.3090869367697775,63.04999923706055,0.017189720157874788
7671,2023-10-27,61.88999938964844,63.22999954223633,61.72999954223633,63.1500015258789,5296600.0,-0.02397098977166623,1.1126787805847778,1.8805946355266723,31.904416471776628,39.581970511868754,3.451127601650697,4.486127483217103,5.576852153599148,7.299619509626922,9.114151222398878,1.6800003051757812,-1.00595160294381,-4.1165008544921875,-8.183391229291132,-0.04961047969324284,-6.149946041891653,-2.083055667092715,6.086552502815493,4.938264337190828,-48.462888088386954,2.0334451873994706,10,4.445001602172852,4.445001602172852,5.70250129699707,6.510002136230469,2.1200027465820312,4,0.028599135162695077,-1.564708311081026,63.40999984741211,-1.2588254301639539,64.20999908447266,-1.2812507450587702,64.56999969482422,0.028599135162695077
7672,2023-10-30,62.93999862670898,63.040000915527344,62.43000030517578,62.79999923706055,5040500.0,0.01696557194079018,2.588197015595198,-0.11111043832613289,32.28509529683076,36.63668859782008,1.828376522165378,3.307193773142167,4.442233478067443,6.147488336717807,8.704321574777914,1.1500015258789062,-1.320358804321117,-2.8770013809204116,-7.149923612731136,1.3959208508903203,-5.013462496825774,-0.7405402650150492,4.411898030732196,37.34563140859973,-10.271127033300615,2.1364611159053646,10,1.5350017547607493,3.395002365112312,4.612501144409187,5.86000061035157,0.6500015258789134,0,0.00571974290127808,1.1126787805847778,61.88999938964844,-1.564708311081026,63.40999984741211,-1.2588254301639539,64.20999908447266,0.00571974290127808
7673,2023-10-31,63.22999954223633,63.25,62.61000061035156,62.9900016784668,5139800.0,0.00460757740474893,3.571444141689373,1.7142779291554004,33.630122114774906,35.90498758285643,0.6592612071094095,2.9287101470011123,4.055698422699578,5.740995804152419,8.0948467999151,0.6399993896484375,-1.4834153926851599,-2.435500335693362,-6.854648399142363,1.9836477277556384,-4.6450743674178625,-0.22592630396886193,3.5597074036843566,46.29627231272986,4.448244213023592,2.209574031724502,10,0.22500038146972656,3.105001449584961,4.36250114440918,5.665000915527344,0.279998779296875,1,0.014075647806247371,2.588197015595198,62.93999862670898,1.1126787805847778,61.88999938964844,-1.564708311081026,63.40999984741211,0.014075647806247371
7674,2023-11-01,63.77999877929688,63.9900016784668,63.25,63.25,4570600.0,0.008698390653840926,-1.7924655956699487,2.2083479034873297,35.61460748147279,35.87894069821888,-0.13367574966625284,2.2714965710043984,3.4171119511389847,5.0795543201216375,7.287042272891378,0.7600021362304688,-1.7753011390807387,-1.7435009002685504,-6.215704835259935,2.728703034722834,-3.9796028677642354,0.4926010672271417,2.5037374262553627,76.49239125638555,37.313986519207546,2.2361019674956912,11,-0.42999839782716265,2.555002212524407,3.8125019073486257,5.11500167846679,-0.5299987792968821,2,0.012699867891133643,3.571444141689373,63.22999954223633,2.588197015595198,62.93999862670898,1.1126787805847778,61.88999938964844,0.012699867891133643
7675,2023-11-02,64.18000030517578,64.44000244140625,63.75,64.20999908447266,5062100.0,0.006271582526413244,1.8163049232398094,-0.05660160073702924,39.26379714025089,36.11685860899889,-0.6384398966450533,1.7484928084930402,2.9207061935749437,4.572658239543273,6.621152617154194,0.69000244140625,-2.3207325572802873,-1.2084995269775334,-5.671288220792789,3.2542891668377223,-3.4398938738851683,1.0228948199300945,1.6483622340448676,90.40583549522742,49.35042036566439,2.231394346907629,11,-0.8299999237060618,2.155000686645508,3.4125003814697266,4.715000152587891,-0.6800003051757812,3,0.009504528006404112,-1.7924655956699487,63.77999877929688,3.571444141689373,63.22999954223633,2.588197015595198,62.93999862670898,0.009504528006404112
7676,2023-11-03,63.959999084472656,64.30999755859375,63.47000122070313,63.86000061035156,4359000.0,-0.0034278781498444655,1.1000028610393024,-3.3334181078331637,36.597221523155504,36.16900651035809,-0.44483890539300575,1.7876421868298848,3.078766957782449,4.678929612398321,6.272549829243955,0.8399963378906179,-2.3857365079294723,-1.2555007934570312,-5.654504104192014,3.143502517277959,-3.45500244882453,0.9440008619104603,1.4585271550495662,76.1192613539314,35.95851124485296,2.1995016553674946,11,-0.6099987030029368,2.375001907348633,3.6325016021728516,4.935001373291016,0.020000457763671875,4,0.016572820102667363,1.8163049232398094,64.18000030517578,-1.7924655956699487,63.77999877929688,3.571444141689373,63.22999954223633,0.016572820102667363
7677,2023-11-06,64.05000305175781,64.52999877929689,64.01000213623047,64.41000366210939,4175200.0,0.001407191503650429,-1.363607990012549,-3.600061036087729,29.93095489173932,34.83376433694333,-0.4225058618803743,1.5411661279342042,2.9149856386598003,4.496279890074376,5.831555312966344,0.569999694824233,-2.3250910391956126,-1.0159969329833984,-5.356768573376058,3.3247747074092615,-3.1863827531797284,1.1543888872129315,0.9996705180358276,75.00019868233817,37.929137823685664,2.170385820196331,11,-0.700002670288093,2.2849979400634766,3.5424976348876953,4.844997406005859,1.8499984741210795,0,-0.0006245263641130316,1.1000028610393024,63.959999084472656,1.8163049232398094,64.18000030517578,-1.7924655956699487,63.77999877929688,-0.0006245263641130316
7678,2023-11-07,63.61000061035156,63.959999084472656,63.52000045776367,63.66999816894531,4298100.0,-0.0068696708890191305,-2.666687859617891,0.16665960242444136,41.357391930485996,35.02961873417943,-0.14863003401669062,1.7229674043277328,3.262003962691381,4.810598103114714,6.058446971016268,0.5300025939941406,-2.256118597508916,-1.235999298095706,-5.390532710381336,2.9185341141899244,-3.313266004238514,0.8412674080471092,1.1077055566863407,28.12507450587671,-10.311403642226274,2.0772667061428143,11,-0.48000144958495383,2.7250003814697266,4.090000152587891,5.284999847412109,2.7399978637695455,1,-0.0003144231657249419,-1.363607990012549,64.05000305175781,1.1000028610393024,63.959999084472656,1.8163049232398094,64.18000030517578,-0.0003144231657249419
7679,2023-11-08,63.52999877929688,64.18000030517578,63.08000183105469,63.77000045776367,11064300.0,-0.0012576926628996565,1.075466130210564,4.0001907426245005,44.87918090774768,36.162531973137156,-0.19582297252445358,1.5284966076629232,3.2300559564837883,4.7535942630794,6.393029811542384,1.0999984741210938,-2.1061451942156637,-1.0920009613037038,-5.0042793329283555,2.820277410320948,-3.0481401471160225,0.864138224508622,1.000000000000007,31.034337609311223,-10.344335055497318,1.956139185812324,11,-0.39999961853027344,2.805002212524407,4.1025028228759695,5.36500167846679,1.2700042724609304,2,-0.0003148191114116239,-2.666687859617891,63.61000061035156,-1.363607990012549,64.05000305175781,1.1000028610393024,63.959999084472656,-0.0003148191114116239
7680,2023-11-09,64.08999633789061,65.58000183105469,64.05999755859375,65.26000213623047,6971700.0,0.008814694937098189,-1.4715449171623691,4.874990065962216,51.50112106141823,38.33994359420845,-0.7255148773092799,0.6871174238507791,2.571334196609172,4.078734830343947,6.620902907915291,2.0500030517578054,-2.1268638892243104,-0.3310031890869283,-3.8854514209498916,3.223445042776028,-2.108227305018403,1.4462209268445534,-2.3599967956542827,40.39978027343693,-5.512698919969139,1.7772241159314794,11,-0.08499526977537641,2.2450046539306783,3.5425052642822408,4.805004119873061,1.8600006103515767,3,-0.013106512496303568,1.075466130210564,63.52999877929688,-2.666687859617891,63.61000061035156,-1.363607990012549,64.05000305175781,-0.013106512496303568
7681,2023-11-10,63.16999816894531,63.38000106811523,61.86999893188477,63.2400016784668,6934300.0,-0.014354785793635472,7.628527209512972,0.05983176290306732,50.68181158097837,40.38402318133596,0.44158251398774695,1.3486235545937006,3.4134096934615883,4.886456550143151,6.9194385695533365,2.219997406005838,-2.1103705100826318,-1.0430011749267578,-4.359607369151391,2.273605019297875,-2.701304272039067,0.6153019221855587,-1.3629985809326186,35.04038332022341,-14.836425985576497,1.6583030971123165,11,0.5550022125244141,3.1650028228759766,4.462503433227539,5.725002288818359,2.7300033569335795,4,0.005224027871143955,-1.4715449171623691,64.08999633789061,1.075466130210564,63.52999877929688,-2.666687859617891,63.61000061035156,0.005224027871143955
7682,2023-11-13,63.70000076293945,63.88999938964844,62.6500015258789,63.209999084472656,6823500.0,0.008390099879006963,1.8505733014710881,-6.9996730423410165,44.430230928123045,41.584035271707975,0.034334088683174,0.520838684008595,2.799720382212172,4.237018323645216,6.854979446193196,1.2399978637695384,-1.9371569368707782,-0.3069986343383846,-3.1596395355417286,2.5456422668649594,-1.7333190849400495,1.1193218162632874,-1.8300018310546804,49.32615636133679,-0.8767745587119649,1.4263204506016711,11,0.024999618530273438,2.635000228881836,3.832500457763672,5.194999694824219,2.079998016357436,0,0.0043955851796437795,7.628527209512972,63.16999816894531,-1.4715449171623691,64.08999633789061,1.075466130210564,63.52999877929688,0.0043955851796437795
7683,2023-11-14,64.23000335693361,64.75,63.959999084472656,64.13999938964844,4816400.0,0.008320291799784663,-2.51107946357425,0.1836809366996265,50.12533988045394,43.19633887159477,-0.3787277593416576,-0.4288843364524695,2.2065832691385765,3.618669291824162,6.129852338237256,1.0499992370605469,-1.5487043396209828,0.47550373077393715,-0.9478722504200761,1.8988797119679575,-0.23618425982307656,1.1871917213709438,-2.3600044250488352,63.61192940245056,14.91988564812857,0.7116879905970094,11,-0.5050029754638814,2.104997634887681,3.2024974822997905,4.664997100830064,2.0699996948242045,1,0.026000281514308998,1.8505733014710881,63.70000076293945,7.628527209512972,63.16999816894531,-1.4715449171623691,64.08999633789061,0.026000281514308998
7684,2023-11-15,63.13000106811523,63.7599983215332,63.08000183105469,63.4900016784668,6239800.0,-0.01712598834388257,-1.9565123646194418,-3.999830465372,48.30918898199351,44.20138240956617,0.6921645652350392,0.5322246885635238,3.2499994689851306,4.629258950939182,5.532253987031642,1.1500015258789205,-1.2481289301164793,-0.5189987182617273,-1.7825930264421928,0.7445955899187382,-1.1507958723519565,0.11279843582850901,-1.1858020782470575,33.96229519153127,-14.778473396741838,0.6317971540902345,11,0.5949993133544993,3.204999923706062,4.302499771118171,5.764999389648445,3.1599998474121165,2,0.05100581896920309,-2.51107946357425,64.23000335693361,1.8505733014710881,63.70000076293945,7.628527209512972,63.16999816894531,0.05100581896920309
7685,2023-11-16,63.79999923706055,63.86999893188477,63.31000137329102,63.41999816894531,5729900.0,0.010612991566757879,1.1538348677694457,-1.055556732929238,62.85327609071675,47.11872180596186,-0.04180123653593881,-0.19668812059737206,2.497796044655388,3.873794536042027,5.468913922607532,0.7399978637695455,-0.9553472127544396,0.18199939727783487,-1.031375854161027,1.3953746487167038,-0.42468822844159604,0.7886870229972658,-1.7830841903686476,67.01387463161024,12.206422202030907,0.6066876257194339,11,-0.07499885559082031,2.535001754760742,3.6325016021728516,5.095001220703125,2.700000762939453,3,0.015674041170150588,-1.9565123646194418,63.13000106811523,-2.51107946357425,64.23000335693361,1.8505733014710881,63.70000076293945,0.015674041170150588
7686,2023-11-17,64.12999725341797,64.41999816894531,64.01000213623047,64.27999877929689,3967300.0,0.005172382763379835,-1.102588180057515,-0.3947397480299526,58.867337999271214,50.33387548457652,-0.38571067723660235,-0.5302448005177212,2.080640102413298,3.4707181868647012,5.443140059749824,0.6199989318847656,-0.7105134891573499,0.496997642517087,-0.7346913368001395,1.7286866218343064,-0.11884684714152627,1.1128421321757003,-2.041820471038811,70.47603823419362,12.903773136341712,0.6158444896586098,11,-0.4049968719482422,2.2050037384033203,3.2725048065185547,4.575004577636719,3.220001220703139,4,0.028379849879491825,1.1538348677694457,63.79999923706055,-1.9565123646194418,63.13000106811523,-2.51107946357425,64.23000335693361,0.028379849879491825
7687,2023-11-20,63.790000915527344,63.88999938964844,63.15999984741211,63.2400016784668,5488500.0,-0.005301673981788713,-1.056328342010391,-3.666624281572309,54.142018345517585,51.754389530691135,-0.09663657067449094,-0.13909851190315692,2.379956240368216,3.736673620253839,5.424005530147008,0.9699974060058594,-0.5699720122196581,0.12000122070312358,-1.082050019378599,1.322052460784839,-0.4810243993377412,0.7210268407439813,-1.6319876321746776,42.514961852985515,-15.802718310934907,0.601025620040858,11,-0.06500053405761719,2.5450000762939453,3.6125011444091797,4.849998474121094,3.5100021362304688,0,0.033077293934290264,-1.102588180057515,64.12999725341797,1.1538348677694457,63.79999923706055,-1.9565123646194418,63.13000106811523,0.033077293934290264
7688,2023-11-21,64.27999877929689,64.43000030517578,64.02999877929689,64.05000305175781,3655500.0,0.007681421174745129,-1.9629273806161998,0.41817463014727335,53.73134073422059,52.737962844743684,-0.5381977998465146,-0.6871679416146463,1.8302772643065879,3.163236121199148,5.6629150632421235,0.6399993896484375,-0.351431619936065,0.6244991302490348,-0.5381926630498413,1.7871909235479038,0.043153233599596774,1.2058450268984728,-2.0535457249901796,88.88876330200674,31.51223350985488,0.5813458966494354,11,-0.5549983978271626,2.0550022125244,3.1375026702880717,4.360000610351548,3.0699996948242188,1,0.023335408034934835,-1.056328342010391,63.790000915527344,-1.102588180057515,64.12999725341797,1.1538348677694457,63.79999923706055,0.023335408034934835
7689,2023-11-22,63.61000061035156,63.91999816894531,63.27999877929688,63.709999084472656,4836800.0,-0.0104231204366656,1.4615520049297672,-0.43478405095200656,45.911050251102274,52.11684386581969,0.16130499282417077,-0.06790650134128384,2.460270118551179,3.8459639275876896,5.939449210210316,1.000000000000007,-0.06214360521889262,-0.015499114990234375,-1.148534034288602,1.1175358043081403,-0.5820165746394252,0.5510183446589494,-1.3164765805098924,35.433118168465384,-17.031555140627752,0.5665174596491862,11,-0.3000011444091797,0.8649997711181641,3.6400012969970703,3.9499988555908203,4.7900009155273295,2,0.042288986253656624,-1.9629273806161998,64.27999877929689,-1.056328342010391,63.790000915527344,-1.102588180057515,64.12999725341797,0.042288986253656624
7690,2023-11-24,64.5,64.73999786376953,64.25,64.33000183105469,2139400.0,0.013991501039281706,-1.969667545198132,-1.7000076295109483,53.5340376876142,52.433757877668114,-0.7425011048535382,-0.9191859902127106,1.4969059678502532,2.9450982120036855,6.241886880724259,1.1299972534179688,0.06739233289040669,0.82000026702881,-0.37267952200159016,2.01268005605921,0.22366037251360638,1.4163401615440137,-2.140746414134071,84.81024271645417,33.877951124159864,0.5963398945152005,11,-0.7999992370605469,-0.8449993133544922,2.750001907348633,3.059999465942383,3.8199996948242188,4,0.027751952178718398,1.4615520049297672,63.61000061035156,-1.9629273806161998,64.27999877929689,-1.056328342010391,63.790000915527344,0.027751952178718398
7691,2023-11-27,63.65999984741211,63.9900016784668,63.36000061035156,63.9000015258789,4340600.0,-0.013023258179657216,1.9999909174303594,-1.411789785477025,47.675784207145,52.79437490867056,0.19480072270026483,0.0634713888188827,2.2364713493065693,3.7955828595965357,5.892518515959138,1.1399993896484375,0.14314315642229047,-0.1084999084472642,-0.9541025040864213,0.7371026871918929,-0.5313012062668463,0.3143013893723108,-1.2363312966424047,31.6456093503659,-15.571303108561725,0.42280129781957804,11,0.2550010681152344,-0.0049991607666015625,3.5900020599365234,3.8999996185302734,5.11999893188478,0,0.044612003760526875,-1.969667545198132,64.5,1.4615520049297672,63.61000061035156,-1.9629273806161998,64.27999877929689,0.044612003760526875
7692,2023-11-28,63.29999923706055,63.52999877929688,63.09000015258789,63.20000076293945,5762800.0,-0.005655052014050477,-1.7499940395298825,-0.41665739489789044,48.1347677095503,52.573200223014595,0.5499245702015472,0.4762423905723665,2.542653373495426,4.173022705752146,5.574977374599379,0.5699996948242188,0.09681524783532325,-0.4865005493164034,-1.2709623365792453,0.2979612379464385,-0.8787314429478243,-0.09426965568498247,-0.8132040206851414,12.72723489551183,-35.38017295228403,0.3922308936314194,11,0.6100006103515625,0.35500144958496094,3.950002670288086,4.260000228881836,5.079998016357422,1,0.0639810313724205,1.9999909174303594,63.65999984741211,-1.969667545198132,64.5,1.4615520049297672,63.61000061035156,0.0639810313724205
7693,2023-11-29,64.12000274658203,64.33000183105469,63.709999084472656,64.13999938964844,8493200.0,0.01295424201271378,2.100001907341357,-0.19996948195620662,53.25969207579487,53.12325612232586,-0.3210894353535565,-0.28845481138243656,1.6759606212151112,3.3699748650938375,5.195514296835508,1.0300025939941406,0.148856037577616,0.28900279998779155,-0.4628346435301296,1.0408402435057127,-0.08691592177116547,0.6649215217467557,-1.57134339791304,62.42448622892377,11.655238107826008,0.3759187217589623,11,-0.2050037384033203,-0.46500205993652344,2.4599990844726562,2.7449989318847656,5.089996337890625,2,0.049594512928265555,-1.7499940395298825,63.29999923706055,1.9999909174303594,63.65999984741211,-1.969667545198132,64.5,0.049594512928265555
7694,2023-11-30,64.58999633789061,64.90000152587889,63.790000915527344,63.97000122070313,9991500.0,0.007329905975926199,-1.265317244063809,-31.004959938953533,52.79018123235274,52.005134471396524,-0.6282729508678173,-0.7321939771723507,1.1221895749650201,2.9251112580679006,5.146198559294775,1.1100006103515483,0.24059872032050578,0.7184965133666879,-0.10556945521105376,1.5425624819444366,0.30646352907781704,1.1305294976555587,-1.9807101395739082,82.87265454254214,29.519763523365512,0.4120329842888742,11,-0.5949954986572195,-0.934995651245103,1.9900054931640767,1.9900054931640767,4.320007324218778,3,0.04273110841796712,2.100001907341357,64.12000274658203,-1.7499940395298825,63.29999923706055,1.9999909174303594,63.65999984741211,0.04273110841796712
7695,2023-12-01,64.79000091552734,65.05999755859375,64.36000061035156,64.58999633789061,3616200.0,0.003096525607316103,-1.1212156241691424,0.3225905690096816,59.83011630200179,52.11210983836659,-0.7521769652317118,-0.9319365432340518,0.8693080279557961,2.7259476869508603,5.3942392271203286,0.6999969482421875,0.24564173930187394,0.8880010604858413,-0.024545300912180323,1.8005474218838557,0.431727879786834,1.3442742411848485,-2.121300404555882,86.29456859977189,29.36017026385784,0.45627318069900746,12,-0.7150020599365234,-1.135000228881836,1.7900009155273438,1.7900009155273438,4.779998779296875,4,0.0557184837064324,-1.265317244063809,64.58999633789061,2.100001907341357,64.12000274658203,-1.7499940395298825,63.29999923706055,0.0557184837064324
7696,2023-12-04,65.01999664306639,65.11000061035156,64.61000061035156,64.87000274658203,3340300.0,0.0035498645514593363,2.0302862163036943,0.749952317375424,58.31232605032796,52.575477361123305,-0.9416772047476911,-1.1367288733960663,0.5619048095899473,2.478339687625038,5.496506795736699,0.5,0.36372790485417283,1.0649969100952035,0.02415795098710305,2.105835869203311,0.5445774305411533,1.5854163896492537,-2.2930701056932676,95.54435906490768,36.09238703468048,0.5204194795540522,12,-0.9199962615966655,-1.3649959564208842,1.5600051879882955,1.5600051879882955,4.160003662109389,0,0.050753663828583706,-1.1212156241691424,64.79000091552734,-1.265317244063809,64.58999633789061,2.100001907341357,64.12000274658203,0.050753663828583706
7697,2023-12-05,64.01000213623047,64.44000244140625,63.91999816894531,64.23000335693361,3993600.0,-0.015533598261783799,-1.5999618539004388,-1.4667344862667648,48.693576797894856,52.015725812642664,0.11488802900449002,-0.13690392384344818,1.4453755143155576,3.469939238942061,5.8263006593191315,1.0999984741210795,0.2774882158171863,0.05700244903564311,-0.9832214023195007,1.0972263003907798,-0.46310947664193236,0.5771143747132115,-1.2260140929837107,21.42876605577081,-35.94803698029473,0.5201119256775698,12,0.08999824523925781,-0.2850017547607422,2.3249988555908203,2.3249988555908203,5.409996032714844,1,0.07451955138065114,2.0302862163036943,65.01999664306639,-1.1212156241691424,64.79000091552734,-1.265317244063809,64.58999633789061,0.07451955138065114
7698,2023-12-06,63.59000015258789,64.51999664306639,63.52999877929688,64.48000335693361,4277700.0,-0.0065615055401607725,1.0412542227570878,4.04544666389216,52.97157699150813,52.80022878379887,0.47686853001512475,0.2967366934083415,1.7545759319321377,3.8741862932941444,5.9482861292239,0.9899978637695099,0.1977539775554078,-0.36199951171875,-1.403649234024428,0.6796502105869209,-0.8828243728715819,0.158825349434089,-0.7500918335849747,3.7975508706187067,-54.20537831248221,0.520824861152836,12,0.5100002288818359,0.13500022888183594,1.8150005340576172,2.7450008392333984,3.6799964904785014,2,0.07532626339575721,-1.5999618539004388,64.01000213623047,2.0302862163036943,65.01999664306639,-1.1212156241691424,64.79000091552734,0.07532626339575721
7699,2023-12-07,63.5099983215332,63.81999969482422,63.06999969482422,63.81999969482422,6194200.0,-0.0012580882349852995,3.8386882421706763,0.3483148956962599,47.972017674620105,52.18222656013286,0.6047937884513459,0.3954376051395627,1.729588658983758,3.942278945130539,5.902878289198338,0.75,0.17812580130633648,-0.4410013198852525,-1.4843938254374223,0.6023911856669102,-0.9626975726613409,0.08069493289082885,-0.6152881322892512,21.568550453088594,-33.83657308405816,0.521696252776082,12,0.5800018310546875,0.21500205993652344,1.3850021362304688,2.825002670288086,2.740001678466797,3,0.08974966010992413,1.0412542227570878,63.59000015258789,-1.5999618539004388,64.01000213623047,2.0302862163036943,65.01999664306639,0.08974966010992413
7700,2023-12-08,63.25,63.68999862670898,63.02999877929688,63.65999984741211,4586800.0,-0.004093817169021241,1.808525489623179,1.3225742939764966,43.78531834463377,51.74995257540939,0.747433449881342,0.6211242313096079,1.8961758821188255,4.176280827217937,6.272421514203365,0.6599998474120952,0.11616073786515102,-0.6589998245239244,-1.7455659604049742,0.42756631135712553,-1.2022828924644529,-0.11571675658340297,-0.30158397791983305,10.576972453508112,-41.148727203764494,0.5432830679405241,12,0.8199996948242188,0.47500038146972656,1.5925006866455078,3.085000991821289,3.269996643066392,4,0.08948622390686789,3.8386882421706763,63.5099983215332,1.0412542227570878,63.59000015258789,-1.5999618539004388,64.01000213623047,0.08948622390686789
7701,2023-12-11,63.5,63.68000030517578,63.13999938964844,63.540000915527344,4951600.0,0.0039525691699604515,2.375008940705243,0.09756324491295974,47.925598564493036,51.726711559291914,0.527860899793339,0.418575336651422,1.5440723963556167,3.885347472088938,5.93456453403552,0.5400009155273438,0.17563993099666675,-0.42549991607666016,-1.4741768464482305,0.6231770142949031,-0.9498383812624382,0.09883854910912504,-0.49895226174034235,31.543751312104103,-20.46522033358954,0.5243384651857822,12,0.5699996948242188,0.22500038146972656,1.3425006866455078,2.835000991821289,3.0400009155273438,0,0.09559054637518449,1.808525489623179,63.25,3.8386882421706763,63.5099983215332,1.0412542227570878,63.59000015258789,0.09559054637518449
7702,2023-12-12,63.97999954223633,64.51999664306639,63.65999984741211,64.48000335693361,4272300.0,0.007559047909233563,1.9655553436245135,12.49980926950255,47.85100584064702,51.12574642205326,0.17261562678676512,-0.04149955688664875,0.9973573253017491,3.354335828627171,5.666234646495601,1.019996643066392,0.11028093832007357,0.04049968719482422,-1.0029647923922766,1.083964166781918,-0.4812325525987262,0.5622319269883747,-0.950000762939446,63.7585318770902,15.73653540914664,0.5217322397935484,12,0.09000015258789062,-0.25499916076660156,0.8625011444091797,2.355001449584961,3.1599998474121094,1,0.08127541106821479,2.375008940705243,63.5,1.808525489623179,63.25,3.8386882421706763,63.5099983215332,0.08127541106821479
7703,2023-12-13,65.90000152587889,65.90000152587889,64.91000366210939,65.72000122070311,5831100.0,0.030009409149418298,9.999957614546371,-0.35999786378581905,63.91252797291609,52.36156272656031,-1.640898557803368,-1.9288686802088222,-0.9532732637703987,1.4006747499282,6.076503175374649,1.920001983642564,0.2141641371791465,1.8770017623901225,0.516536215655961,3.237467309124284,1.1967689890230417,2.5572345357572033,-2.819002685546856,100.0,48.3042181329679,0.6802327733670812,12,-1.4350013732910014,-2.015001296997056,-1.0575008392333842,0.434999465942397,0.849998474121108,2,0.053414211859829974,1.9655553436245135,63.97999954223633,2.375008940705243,63.5,1.808525489623179,63.25,0.053414211859829974
7704,2023-12-14,66.34999847412111,66.87999725341797,66.06999969482422,66.69999694824219,7754700.0,0.006828481605808401,1.2816862058219878,-1.9444326707073343,61.87419812937674,52.588682929601966,-2.028279805783484,-2.240114508367782,-1.4409069803540149,0.9148229209988727,6.234909113895729,0.9799957275390767,0.36519791391853573,2.165998840332051,0.5186294503873086,3.8133682302767937,1.3423141453596799,2.9896835353044224,-3.1562395263671945,86.23379248435018,37.12700440095202,0.8236846949723701,12,-1.395000457763686,-1.9750003814697408,-1.6174983978271626,-0.014997482299818898,0.25,3,0.013865835570503027,9.999957614546371,65.90000152587889,1.9655553436245135,63.97999954223633,2.375008940705243,63.5,0.013865835570503027
7705,2023-12-15,64.80000305175781,65.05000305175781,64.48999786376953,64.87000274658203,8986300.0,-0.02336089612673997,1.6046734444030446,0.20000000000000812,56.70591023062793,52.41019228296863,-0.5327396387178709,-0.6443986964503949,0.04428292040888948,2.4167122174360998,6.082390413202765,1.8600006103515767,0.37196243271975504,0.5660032272338924,-1.0929550116804876,2.2249614661482724,-0.2634758922232976,1.3954823466910824,-1.3850698056640525,44.38515000744581,-6.64407373971725,0.8294791194571908,12,0.15499496459960938,-0.4250049591064453,-0.06750297546386719,1.5349979400634766,2.2199935913085795,4,0.022376495061027013,1.2816862058219878,66.34999847412111,9.999957614546371,65.90000152587889,1.9655553436245135,63.97999954223633,0.022376495061027013
7706,2023-12-18,65.94999694824219,66.18000030517578,65.31999969482422,65.47000122070311,6310800.0,0.017746818554404076,-1.2051332211745374,-6.857111716621456,64.26266356727041,54.14009081289925,-1.7175595214341968,-1.740276585894236,-1.1758981245020692,1.2446102008468216,6.4910232457479085,1.3799972534179688,0.3795767774042531,1.6249971389770508,-0.201180129875425,3.4511744078295266,0.7119085045508058,2.5380857734032887,-2.327159861708978,71.11797967783554,14.614105790331067,0.913088634426238,12,-0.9949989318847656,-1.5749988555908203,-0.7799959182739258,0.38500404357910156,1.1500015258789205,0,0.008642907068995731,1.6046734444030446,64.80000305175781,1.2816862058219878,66.34999847412111,9.999957614546371,65.90000152587889,0.008642907068995731
7707,2023-12-19,65.90000152587889,66.26999664306639,65.58000183105469,65.62000274658203,5559700.0,-0.000758080738086031,-2.8332980121221607,0.5833359824521895,60.446034404018775,54.97058608095599,-1.5324245920207602,-1.6064644293867758,-1.1858675872239672,1.2210470927546027,6.460076936598094,0.6899948120117045,0.3019762047057668,1.46950168609618,-0.46700018960383716,3.40600356179619,0.5012507482461785,2.4377526239461886,-2.0817348293325963,58.99598419214528,3.10714442602891,0.9682509378500058,12,-0.9450035095214702,-1.1350021362304545,-0.8700008392333842,0.434999465942397,1.290000915527358,1,0.009711674883605692,-1.2051332211745374,65.94999694824219,1.6046734444030446,64.80000305175781,1.2816862058219878,66.34999847412111,0.009711674883605692
7708,2023-12-20,65.77999877929689,66.83000183105469,65.77999877929689,66.69000244140625,5150100.0,-0.0018209824552868348,-1.3076897280257962,-3.2500272479565173,57.28277191331065,56.00511432969938,-1.1947412183591553,-1.4422694704769725,-1.159731336976293,1.2601389509717933,6.8784160442222495,1.0500030517577983,0.21965179265005474,1.2744989395141744,-0.7515776170922805,3.300575496120622,0.2614606612109469,2.287537217817402,-1.7780282493382913,53.97494748804574,1.4374410220253182,1.0130382783032252,12,-0.8250007629394673,-0.8250007629394673,-0.7499980926513814,0.5550022125243999,1.4199981689452983,2,0.02067498685906921,-2.8332980121221607,65.90000152587889,-1.2051332211745374,65.94999694824219,1.6046734444030446,64.80000305175781,0.02067498685906921
7709,2023-12-21,66.30000305175781,66.87999725341797,66.02999877929689,66.73000335693361,5556100.0,0.00790520343737966,1.3288009113616734,0.4725259063013745,58.89284587782703,57.68372850005419,-1.4274782404343966,-1.8450069935794602,-1.7694949345074633,0.6654179534839244,6.909552766623725,1.0999984741210795,0.32463597210617934,1.6600030899047908,-0.47024037352140624,3.790246553330988,0.5948813581916852,2.7251248216178894,-2.1253509183916464,75.73245398420492,26.33043848975599,1.0651217317131,12,-1.2900047302246094,-1.3450050354003906,-1.2700023651123047,0.03499794006347656,0.339996337890625,3,0.006787283974796887,-1.3076897280257962,65.77999877929689,-2.8332980121221607,65.90000152587889,-1.2051332211745374,65.94999694824219,0.006787283974796887
7710,2023-12-22,66.29000091552734,67.12000274658203,66.16999816894531,67.0,3488900.0,-0.00015086177632084308,1.0,1.6511594897180129,57.67839153329825,58.76737216325476,-1.0514770559319118,-1.7855739351798547,-1.8544427348028591,0.6155344013326527,7.509731941518508,0.9500045776367188,0.43258248053754755,1.5605009078979464,-0.6918849503193059,3.8128867661151915,0.43430797878932026,2.6866938370065725,-1.9530280749580697,53.88886534141483,9.897090947314851,1.1261929291086232,12,-0.8999996185302734,-1.2150001525878906,-1.260000228881836,0.04500007629394531,0.5599975585937642,4,0.0046763848893107696,1.3288009113616734,66.30000305175781,-1.3076897280257962,65.77999877929689,-2.8332980121221607,65.90000152587889,0.0046763848893107696
7711,2023-12-26,66.5,66.63999938964844,66.22000122070311,66.5,2627600.0,0.0031678847725504777,2.0000000000001017,-0.0,66.66666666666666,60.858001143923616,-0.8841519052076023,-1.8676537497181585,-2.1337636709920105,0.3590365592793603,7.64812033538438,0.4199981689453267,0.6163184995351827,1.628499984741211,-0.6968957074438578,3.9538956769262725,0.4658021386486837,2.7911978308337453,-1.9403847669497054,59.74010532521513,12.361613454038867,1.162697846092531,12,-0.6949996948242188,-1.4249992370605469,-1.4699993133544922,-0.16499900817871094,-0.8600006103515625,1,0.00781949839197571,1.0,66.29000091552734,1.3288009113616734,66.30000305175781,-1.3076897280257962,65.77999877929689,0.00781949839197571
7712,2023-12-27,67.34999847412111,67.58000183105469,67.06999969482422,67.55999755859375,3810200.0,0.012781931941670877,3.0798925814031555,-100.0,73.79748760825429,61.95632999229451,-1.3475540534690396,-2.528306978707775,-3.0604327191801275,-0.5286789607782083,7.836584426785547,1.0800018310546875,0.9021350870585962,2.2759984970092972,-0.17515266406422825,4.727149658082823,1.0504229164725274,3.50157407754606,-2.5855522399882744,87.22205738990448,32.912696772038544,1.2255755805367627,12,-1.3149986267089986,-2.0449981689453267,-2.3199977874756,-1.014997482299819,-2.2099990844726705,2,-0.003711952571106014,2.0000000000001017,66.5,1.0,66.29000091552734,1.3288009113616734,66.30000305175781,-0.003711952571106014
7713,2023-12-28,67.30000305175781,67.73999786376953,67.29000091552734,67.55000305175781,2845500.0,-0.0007423225463398797,-2.333257982480927,1.190481380563205,74.078860183542,63.312403553868435,-1.204779435404845,-2.3482549757336386,-3.136336938497749,-0.5255367855248494,8.58602296563509,0.4499969482421875,1.1612082854283727,2.067003059387204,-0.5317024257982723,4.665708544572681,0.767650316794473,3.3663558019799424,-2.2540012579327993,74.26929546296151,15.164999009441246,1.2993527425927376,12,-1.1850051879882812,-1.9150047302246094,-2.2700023651123047,-0.9650020599365234,-0.26000213623046875,3,-0.0016344815061444251,3.0798925814031555,67.34999847412111,2.0000000000001017,66.5,1.0,66.29000091552734,-0.0016344815061444251
7714,2023-12-29,67.34999847412111,67.51999664306639,67.04000091552734,67.37999725341797,3354400.0,0.0007428739984580712,2.096771017917105,0.11999511718744316,76.76245930066358,65.54090900609461,-1.2270442517146307,-2.2987333466509767,-3.1840055984900317,-0.6313523779997041,9.649658710048344,0.4799957275390483,1.4143001214356872,1.978998374938982,-0.7650049136290278,4.723001663506992,0.6069967306549842,3.3510000192229867,-1.980717151902752,75.15926971615822,9.506948908772472,1.3720016442840042,12,-0.819999694824233,-1.9650001525879048,-2.3199977874756,-1.014997482299819,-0.7999954223632955,4,-0.0022271941986243826,-2.333257982480927,67.30000305175781,3.0798925814031555,67.34999847412111,2.0000000000001017,66.5,-0.0022271941986243826
7715,2024-01-02,68.40000152587889,68.61000061035156,66.81999969482422,66.83999633789061,7503000.0,0.01559024611056592,-1.2375032782586288,-52.002288911520054,78.95987526006262,67.17393252751597,-1.9139579656284127,-3.2300221972086263,-4.192997702414843,-1.7444102266244954,10.918263030046543,1.7900009155273438,1.4057065348389557,2.848501396179188,-0.19334935961958877,5.8903521519779645,1.3275760182797995,4.369426774078576,-2.746234218674388,91.21342518403071,20.368924610772922,1.5209253778993885,1,-1.305000305175767,-2.5800018310546733,-4.507501602172837,-2.065000534057603,-4.88000106811522,1,-0.02573102480947409,2.096771017917105,67.34999847412111,-2.333257982480927,67.30000305175781,3.0798925814031555,67.34999847412111,-0.02573102480947409
7716,2024-01-03,68.31999969482422,68.69000244140625,67.48000335693361,67.73000335693361,5437000.0,-0.0011696173869879534,-1.220189265615845,0.37820152293944986,76.92312425190866,69.00472028839263,-1.6342787986456528,-3.0463017403791355,-4.053048739500568,-1.7135593851517683,12.238014625355229,1.209999084472642,1.394227931361769,2.603499412536621,-0.666416375091103,5.873415200164345,0.9685415187227591,4.238457306350483,-2.252359725179133,80.21378592847964,8.122948817380944,1.634957893813863,1,-1.0849990844726562,-2.4599990844726562,-4.642498970031738,-1.9849987030029297,-6.060001373291016,2,-0.021516411406168,-1.2375032782586288,68.40000152587889,2.096771017917105,67.34999847412111,-2.333257982480927,67.30000305175781,-0.021516411406168
7717,2024-01-04,68.77999877929689,69.34999847412111,68.66999816894531,68.70999908447266,4786000.0,0.00673300770678309,-8.066578505671314,0.11864428697049195,71.81821649733618,70.61976968661769,-1.8358470838052625,-3.299804570036443,-4.421373820482842,-2.2210126943149078,13.522420166190322,1.0299987792968892,1.5681410088735106,2.8249986648559684,-0.6123780183684318,6.262375348080376,1.1063103232437612,4.543687006468176,-2.2927808141700154,77.47035692315129,8.541784867222631,1.7186883416122034,1,-1.0900001525878906,-2.5900001525878906,-4.994997978210463,-2.4449977874756,-7.36999893188478,3,-0.04565279798454436,-1.220189265615845,68.31999969482422,-1.2375032782586288,68.40000152587889,2.096771017917105,67.34999847412111,-0.04565279798454436
7718,2024-01-05,68.37999725341797,68.91000366210939,68.09999847412111,68.30999755859375,5011900.0,-0.005815666370720063,-2.3061580381473306,0.9999999999997969,65.49620276755331,71.35347600769838,-1.1490895531408682,-2.658870558326612,-3.981457879258599,-1.8787776047182945,14.437896711277205,0.8100051879882812,1.569908904592367,2.185497283935547,-1.2254474961098651,5.596442063980952,0.48002489391284087,3.890969673958253,-1.3774787966721362,61.660012303535105,-4.869734131163902,1.7054723900227038,1,-0.6199989318847656,-2.18999862670897,-4.59749698638916,-2.0449962615966797,-7.349998474121087,4,-0.047382246181760124,-8.066578505671314,68.77999877929689,-1.220189265615845,68.31999969482422,-1.2375032782586288,68.40000152587889,-0.047382246181760124
7719,2024-01-08,69.20999908447266,69.25,68.33000183105469,68.56999969482422,4250800.0,0.012138079327185025,1.5555461365659307,9.142888283378747,87.82161594139363,74.70272316415341,-1.7018684712885772,-3.204230020031929,-4.749471981123435,-2.7410696929511715,15.18259566508541,0.9199981689453125,1.6624933562758315,2.730499076843259,-0.6885272779221054,6.14952543160863,1.0209858994605696,4.440012254225948,-1.7849342245992688,94.46642461672022,24.09721261475542,1.7095131773826844,1,-1.4249992370605469,-3.0200004577636577,-5.424999237060547,-2.874998092651367,-7.549999237060547,0,-0.03135382455787594,-2.3061580381473306,68.37999725341797,-8.066578505671314,68.77999877929689,-1.220189265615845,68.31999969482422,-0.03135382455787594
7720,2024-01-09,68.91000366210939,69.55999755859375,68.88999938964844,69.27999877929689,4087400.0,-0.00433456763952722,-2.268254558987492,-0.5781179219416828,79.71896840692614,76.15297891307115,-1.1076200664479217,-2.5913180335473527,-4.363906437611121,-2.478630184597151,16.000972452287993,0.6699981689453125,1.8119037719460351,2.1475034713745202,-1.0774703404053838,5.372477283154424,0.5350165654845682,3.7599903772644723,-1.1384507516714137,68.75020632434601,-1.461324688628281,1.6124869058899527,1,-0.7200050354004048,-2.6150054931640767,-5.085002899169936,-2.5750026702881,-6.070003509521499,1,-0.03424757633047748,1.5555461365659307,69.20999908447266,-2.3061580381473306,68.37999725341797,-8.066578505671314,68.77999877929689,-0.03424757633047748
7721,2024-01-10,69.56999969482422,69.61000061035156,68.98000335693361,69.08000183105469,7251100.0,0.009577651975626544,1.2105178621621484,-1.3243360277136258,82.82648097700026,77.15620039848737,-1.4375096735186617,-2.9231183012591657,-4.879897212255486,-3.1633050023721125,16.873174869006945,0.6999969482421733,1.9379695693183976,2.5039995193481417,-0.5670218285981719,5.575020867294448,0.968488845374992,4.039510193321291,-1.4407578547550912,97.35093649422237,24.658218063770676,1.5355106739731534,1,-1.3549995422363281,-3.25,-5.704999923706055,-3.2349987030029297,-5.300003051757827,2,-0.08696276072444264,-2.268254558987492,68.91000366210939,1.5555461365659307,69.20999908447266,-2.3061580381473306,68.37999725341797,-0.08696276072444264
7722,2024-01-11,69.18000030517578,69.91000366210939,68.79000091552734,69.83000183105469,4612400.0,-0.0056058558481990595,1.76542116813753,-1.3265395095367847,79.0102866754938,77.7041366753709,-0.8500136369056577,-2.238333919621766,-4.381305107609478,-2.789964392478751,18.51926614696159,1.1200027465820455,2.0896083413553868,1.8540000915527344,-0.9889658841812832,4.696966067286752,0.4325171036857256,3.275483079419743,-0.7546067110501724,59.6684384233746,-14.756126480738438,1.4214829878670066,1,-0.8149986267089844,-2.709999084472642,-5.302499771118164,-2.844999313354492,-4.1399993896484375,3,-0.10002893832200299,1.2105178621621484,69.56999969482422,-2.268254558987492,68.91000366210939,1.5555461365659307,69.20999908447266,-0.10002893832200299
7723,2024-01-12,69.41999816894531,69.59999847412111,69.18000030517578,69.34999847412111,3464000.0,0.0034691798599424395,-1.0487913805616726,-0.10769158538444003,77.95701277037928,77.83686483867264,-0.8467054654786352,-2.320051511505909,-4.51703154032738,-3.052100756582618,19.753489732825127,0.4199981689453267,2.174779836263184,1.9179981231689425,-0.9883832468221101,4.824379493159995,0.4648074381734233,3.3711888081644616,-0.6976825612229476,68.98703004432708,-5.054310852671691,1.4531906849955258,1,-1.0549964904785156,-2.9499969482421733,-5.507497787475586,-3.0849971771240234,-4.330001831054702,4,-0.11538459424962122,1.76542116813753,69.18000030517578,1.2105178621621484,69.56999969482422,-2.268254558987492,68.91000366210939,-0.11538459424962122
7724,2024-01-16,67.26999664306639,67.68000030517578,66.90000152587889,67.05999755859375,5618300.0,-0.03097092455471584,-1.9434407704376575,3.000000000000406,56.347134129348014,75.32433804637103,1.4424426326243918,-0.10286608160249955,-2.303322769952004,-0.9352082433478728,19.706787799857135,2.5199966430664205,2.0749846574733795,-0.2780033111572351,-3.1363391648141317,2.5803325424996615,-1.7071712379856905,1.1511646156712203,2.640007019042997,12.292187860399807,-61.642208979147526,1.4291679268284487,1,1.1350059509277486,-0.7999954223632528,-3.3574962615966655,-0.934995651245103,-3.1399993896484233,1,-0.0927604901911746,-1.0487913805616726,69.41999816894531,1.76542116813753,69.18000030517578,1.2105178621621484,69.56999969482422,-0.0927604901911746
7725,2024-01-17,66.25,66.47000122070311,65.70999908447266,66.05000305175781,8365200.0,-0.015162727723601388,1.3750089407053039,0.9523705722071489,48.534580990696234,72.17005546179186,2.3751628344226106,1.0870648837233716,-1.2430530447542054,0.04014283880380276,20.68103142849726,1.5599975585937358,1.9515171871997268,-1.370499801635745,-3.9997318546618743,1.2587322513903842,-2.6851158281488097,-0.05588377512268039,3.5998036193847724,12.857150642230788,-60.275521047212465,1.3146160265130629,1,1.5600013732910156,0.2200012207031392,-2.3424997329711914,0.08500099182128906,-0.4199981689453125,2,-0.06928302117113794,-1.9434407704376575,67.26999664306639,-1.0487913805616726,69.41999816894531,1.76542116813753,69.18000030517578,-0.06928302117113794
7726,2024-01-18,66.51999664306639,66.79000091552734,65.73999786376953,65.91000366210939,7171000.0,0.004075421027417203,-1.210522088998466,3.0500114442662802,44.779850674650966,69.16579259260462,2.037219785197607,0.9085421288482536,-1.4617164954014612,-0.2540623630858505,20.977949030121014,1.0500030517578125,1.809199591287637,-1.1290031433105554,-3.6935539127274666,1.4355476261063558,-2.411278528019011,0.1532722413979002,3.1642147949218895,19.285635137319463,-49.91407984357758,1.2822753847084551,1,1.2900047302246236,0.005004882812514211,-2.6224966049194194,-0.18499565124510298,-0.5899963378906108,3,-0.05532165778998244,1.3750089407053039,66.25,-1.9434407704376575,67.26999664306639,-1.0487913805616726,69.41999816894531,-0.05532165778998244
7727,2024-01-19,66.54000091552734,66.94999694824219,66.41999816894531,66.88999938964844,7081000.0,0.0003007256985938511,1.255344707238284,-0.5737745925731634,45.2020009845013,66.91088128337661,1.861850278937709,0.9896850736935363,-1.4319982856193576,-0.30415282385777687,21.22876030455454,0.529998779296875,1.5302708018514721,-1.1409988403320312,-3.6284738527106555,1.346476172046593,-2.3847363465213505,0.10273866585728797,2.9852420283203145,21.336811344068018,-45.27095873600218,1.2437375061893123,1,1.2700004577636719,0.24500083923339844,-2.642500877380371,-0.2049999237060547,-0.20999908447265625,4,-0.03411488189401635,-1.210522088998466,66.51999664306639,1.3750089407053039,66.25,-1.9434407704376575,67.26999664306639,-0.03411488189401635
7728,2024-01-22,67.13999938964844,67.83000183105469,66.69000244140625,67.73999786376953,10160300.0,0.009017109496027631,1.9230513414908497,1.7142888283378745,48.76033504506921,62.570738961562796,1.1929075103206515,0.5236461518197473,-1.9600923089457751,-0.9372811436153228,21.39987900639358,1.2900009155273438,1.292786650743281,-0.6090003967285185,-2.947563756980159,1.7295629635231222,-1.7782820768543388,0.5602812833973019,2.232633799824214,67.45275719483361,1.8471045520986848,1.169281680125822,1,0.6700019836425781,0.060001373291015625,-3.242499351501465,-0.8049983978271484,-1.7900009155273295,0,-0.03127790427780175,1.255344707238284,66.54000091552734,-1.210522088998466,66.51999664306639,1.3750089407053039,66.25,-0.03127790427780175
7729,2024-01-23,66.75,66.81999969482422,65.91999816894531,66.29000091552734,4984200.0,-0.005808748781558237,2.00001271568989,-0.7666670905229963,39.43659632831259,58.094919841716845,1.3379599812552243,1.0003765630955144,-1.498658688756052,-0.5909993421258548,21.350023379342566,1.220001220703125,1.088148251858243,-1.0214996337890625,-3.3094754100526416,1.2664761424745166,-2.165487521920852,0.12248825434272703,2.4761278252726555,49.05658340320938,-12.760041721258503,1.1439878881317895,1,1.0600013732910156,0.4500007629394531,-2.5749998092651367,-0.41499900817871094,-2.589996337890611,1,-0.02486896872073996,1.9230513414908497,67.13999938964844,1.255344707238284,66.54000091552734,-1.210522088998466,66.51999664306639,-0.02486896872073996
7730,2024-01-24,66.59999847412111,66.93000030517578,66.37000274658203,66.73000335693361,5684600.0,-0.002247213870844811,1.1132032014741733,-0.2826198729537426,39.08627230003317,53.234896655387175,1.2581342118174064,1.2382803870842594,-1.2955463011937667,-0.48156070339958035,21.187967362473252,0.55999755859375,0.9494942165507609,-1.1870010375976392,-3.4365965131034955,1.062594437908217,-2.3117987753505673,-0.06220329984471107,2.4854842015195544,41.14827645368961,-17.58357420107628,1.1247977377529284,1,1.2100028991699077,0.6000022888183452,-1.9350004196167134,-0.2649974822998189,-2.0,2,-0.037087106265669245,2.00001271568989,66.75,1.9230513414908497,67.13999938964844,1.255344707238284,66.54000091552734,-0.037087106265669245
7731,2024-01-25,67.01999664306639,67.01999664306639,66.33999633789061,66.51000213623047,4491500.0,0.00630627895747593,1.6666965861833158,-3.9228873239435527,38.77548041412854,48.76436262634659,0.4898964994814321,0.9056707095492413,-1.6267993337404647,-0.923485443786447,21.040541428454567,0.6800003051757812,0.5937358533942927,-0.7930027008056726,-2.9914057048134595,1.4054003032021143,-1.892204202809566,0.30619880119822085,1.9304666889275524,57.591432725645156,1.179072135941027,1.0992015020038943,1,0.635002136230483,0.5950050354004048,-2.3549985885619975,-0.684995651245103,-2.2299957275390483,3,-0.017755817242864902,1.1132032014741733,66.59999847412111,2.00001271568989,66.75,1.9230513414908497,67.13999938964844,-0.017755817242864902
7732,2024-01-26,67.09999847412111,67.80999755859375,66.97000122070311,67.73999786376953,5021600.0,0.0011937009110996044,1.1538401345905915,-1.254914280585233,41.48935738489951,44.712400916848836,0.09366838341514949,0.8495353092024658,-1.632382849470929,-1.0302807251403152,20.54600738761891,0.8399963378906392,0.3297051049803912,-0.700500869750968,-2.91278762821797,1.5117858887160338,-1.806644248984469,0.4056425094825329,1.7208462879719804,61.780002236887,5.782281967193825,1.1061433792335034,1,-0.3299980163574361,0.6450042724609233,-2.4350004196167134,-0.7649974822998189,-2.290000915527358,4,-0.017436634807027174,1.6666965861833158,67.01999664306639,1.1132032014741733,66.59999847412111,2.00001271568989,66.75,-0.017436634807027174
7733,2024-01-29,67.19000244140625,67.30999755859375,66.93000030517578,67.26000213623047,4944800.0,0.0013413408246178982,3.470804721511602,0.10937462747061731,35.103250148818276,42.35196936345665,-0.386579187370657,0.7914456625133255,-1.6624744848240596,-1.1388432120837138,19.925092801389166,0.37999725341796875,-0.050454478926695856,-0.604996871948245,-2.8230621861499117,1.6130684422534216,-1.7140295290490712,0.5040357851525812,1.5064084935820148,67.19601495200342,15.40072628443501,1.109032657100832,1,-0.4200019836425781,0.6199989318847656,-2.3300037384033203,-0.8550014495849609,-1.920005798339858,0,-0.01279953235753395,1.1538401345905915,67.09999847412111,1.6666965861833158,67.01999664306639,1.1132032014741733,66.59999847412111,-0.01279953235753395
7734,2024-01-30,67.19999694824219,67.36000061035156,66.94000244140625,67.34999847412111,4649400.0,0.0001487499102958978,3.9409864021900103,2.1428882833789498,36.82581443027479,41.0509953011876,-0.45544195249068764,0.8112293756110489,-1.575743473191494,-1.1573075653284661,19.510962337440347,0.4199981689453125,-0.4133464727855056,-0.5875022888183565,-2.812905495359118,1.6379009177224049,-1.7002038920887372,0.5251993144520242,1.376957512725454,58.5033942992385,8.487089117844427,1.1127016032703798,1,-0.4149971008300781,0.6100044250488281,-2.2449989318847656,-0.8649959564208984,-1.0099945068359375,1,-0.027529740448440143,3.470804721511602,67.19000244140625,1.1538401345905915,67.09999847412111,1.6666965861833158,67.01999664306639,-0.027529740448440143
7735,2024-01-31,66.63999938964844,67.83000183105469,66.55000305175781,67.75,4572700.0,-0.008333297381323712,1.0157393278946547,7.3999287930413615,27.073520474622867,39.083625278962245,0.18516710237564382,1.2992232244202881,-0.9451326941363334,-0.6250893479037529,18.594910444564245,1.279998779296875,-0.8213124276771566,-1.059499740600586,-3.3218091694116367,1.2028096882104649,-2.1906544550061113,0.07165497380493946,1.822276856259407,20.1343587747962,-22.90737947348642,1.131154714405522,1,0.2350006103515625,1.1700019836425781,-1.657501220703125,-0.30499839782714844,-0.1399993896484375,2,-0.03721482218267069,3.9409864021900103,67.19999694824219,3.470804721511602,67.19000244140625,1.1538401345905915,67.09999847412111,-0.03721482218267069
7736,2024-02-01,66.84999847412111,66.94000244140625,66.0,66.20999908447266,4472100.0,0.003151246794658391,1.2926684034238929,-0.5765757096707805,31.23989503118112,37.532280173037776,0.030062998285771414,1.0260550648377205,-1.0912609088141636,-0.8654414526821057,17.40928061278793,0.94000244140625,-0.9519414115048193,-0.7760005950927535,-3.0489209982279704,1.4969198080424633,-1.912460796660369,0.36045960647486197,1.5021866853293346,46.44795757560675,5.281798063729049,1.1364602015676117,2,0.02500152587889204,0.9600028991699077,-1.6174974441528462,-0.5149974822998189,0.8199996948242045,3,-0.033657442802650483,1.0157393278946547,66.63999938964844,3.9409864021900103,67.19999694824219,3.470804721511602,67.19000244140625,-0.033657442802650483
7737,2024-02-02,65.63999938964844,66.09999847412111,65.58000183105469,65.97000122070311,6744100.0,-0.0181002111008437,-1.311111864636732,-0.5156283527644324,23.676861871690022,34.74522759821787,1.2281212356494962,2.096226352031664,0.18082640446370135,0.3327272007657456,15.689629713359054,1.2699966430664205,-0.9631458976987659,-1.8289997100830107,-4.198045424831861,0.5400460046658395,-3.0135225674574286,-0.6444768527085927,2.6064983268028925,2.6665581597222223,-33.53544209859401,1.1845228573744233,2,1.06500244140625,2.1050033569335938,-0.1999988555908203,0.6950016021728516,1.7600021362304545,4,-0.012949397958939346,1.2926684034238929,66.84999847412111,1.0157393278946547,66.63999938964844,3.9409864021900103,67.19999694824219,-0.012949397958939346
7738,2024-02-05,65.13999938964844,65.63999938964844,65.01999664306639,65.13999938964844,10849400.0,-0.007617306591243711,-4.16657130141727,-0.0,30.741404500660238,33.77909517292317,1.5808272762977964,2.4675613382237174,0.7225882018915115,0.8060535333155769,14.407703901658465,0.6200027465820455,-0.9717291996066137,-2.1669998168945312,-4.710442833498973,0.3764431997099109,-3.4387213251967523,-0.8952783085923102,2.946508573679097,4.270552492038506,-33.511886959552484,1.271721508302222,2,1.2849998474121094,2.325000762939453,0.5300006866455078,1.1950016021728516,2.44000244140625,0,-0.005066039824174862,-1.311111864636732,65.63999938964844,1.2926684034238929,66.84999847412111,1.0157393278946547,66.63999938964844,-0.005066039824174862
7739,2024-02-06,67.04000091552734,67.08000183105469,65.58000183105469,65.84999847412111,5566600.0,0.029167969660448545,1.3621967776429456,100.0,56.16225744521056,35.67642685572065,-0.3058778819089696,0.4180891260222097,-1.0911129569247748,-1.0956332875532695,13.113003869473705,1.94000244140625,-0.9398926040274631,-0.1584983825683537,-2.5401241540567554,2.223127388920048,-1.3493112683125474,1.03231450317584,0.8011861421793043,71.88614032086853,29.672273041665264,1.1908128857442,2,-0.6150016784667969,0.4249992370605469,-1.2900028228759766,-0.7049999237060547,0.0,1,-0.02640221134082643,-4.16657130141727,65.13999938964844,-1.311111864636732,65.63999938964844,1.2926684034238929,66.84999847412111,-0.02640221134082643
7740,2024-02-07,66.55000305175781,66.90000152587889,66.48999786376953,66.76999664306639,6588800.0,-0.00730903724758214,-1.4117581061370195,-0.18486818484894138,50.226292768642935,36.94873933955559,0.19699886368346142,0.7612457690953818,-0.5474209475630829,-0.6314234789324757,11.58082336341821,0.5500030517578125,-0.9999236476966757,-0.5304962158203068,-2.785571954899268,1.7245795232586545,-1.6580340853597875,0.5970416537191738,1.0654887727776128,74.27196871215422,27.9533542118332,1.1275378695394833,2,-0.12500381469726562,0.9149971008300781,-0.5925045013427734,-0.21500205993652344,-0.2400054931640625,2,-0.005409475489754345,1.3621967776429456,67.04000091552734,-4.16657130141727,65.13999938964844,-1.311111864636732,65.63999938964844,-0.005409475489754345
7741,2024-02-08,63.52000045776367,63.9000015258789,61.70000076293945,62.02000045776367,28929000.0,-0.04552971382492077,-1.0560760657981922,-6.8183804404374095,34.33609002056534,36.15393185462957,2.9930693062445783,3.493891655722649,2.529253812760686,2.3470860684512758,10.350732972228172,4.850002288818359,-1.0219145237967808,-3.2579988479614315,-5.720556617806935,-0.7954410781159282,-4.48927773288419,-2.0267199630386727,3.8878517522542353,33.82898389389755,-15.003189352799268,1.2312788849227527,2,1.2450008392333984,2.285001754760742,2.9375,1.6499996185302734,2.329998016357436,3,0.04691435013791945,-1.4117581061370195,66.55000305175781,1.3621967776429456,67.04000091552734,-4.16657130141727,65.13999938964844,0.04691435013791945
7742,2024-02-09,62.2599983215332,63.36999893188477,62.08000183105469,62.709999084472656,13734400.0,-0.019836305528182163,-2.1852026279228753,-0.30000050862630206,26.310672671914162,35.176978801640225,3.9049660094707974,4.436336391465545,3.83385473064979,3.5739316536970307,8.886367101628448,1.4399986267089844,-1.0695336683326957,-4.172000885009766,-7.11186514524141,-1.2321366247781214,-5.641933015125588,-2.7020687548939435,4.640003204345689,10.40887448726721,-34.577991545505355,1.469932130115823,2,2.505002975463867,3.545003890991211,4.287502288818359,2.950002670288086,3.6000022888183594,4,0.08689367159107375,-1.0560760657981922,63.52000045776367,-1.4117581061370195,66.55000305175781,1.3621967776429456,67.04000091552734,0.08689367159107375
7743,2024-02-12,61.40999984741211,61.43999862670898,60.47000122070313,61.15999984741211,12066500.0,-0.01365240117308375,5.258097066351839,-0.5555546136565931,25.18586902610693,33.88365153451046,4.301161481586348,4.907065233590018,4.693059251720484,4.384855564751376,7.576574613898111,1.789997100830071,-1.1837876748549974,-4.621499443054205,-7.997502841157797,-1.2454960449506203,-6.309501142106001,-2.933497744002409,4.970001602172843,14.220855369315663,-29.001572143280775,1.6880016990517923,2,2.740001678466797,3.780002593994155,5.529998779296889,4.129999160766602,4.320003509521499,0,0.09754114465641384,-2.1852026279228753,62.2599983215332,-1.0560760657981922,63.52000045776367,-1.4117581061370195,66.55000305175781,0.09754114465641384
7744,2024-02-13,61.02999877929688,61.70000076293945,60.7599983215332,61.25,8272300.0,-0.0061879346858725315,-1.473683682176379,-0.8800048828124716,24.658777172347286,33.61534672314651,4.1503628626412805,5.054772724929968,5.0628889136051285,4.702578052974779,8.316168574953615,0.94000244140625,-1.3674152849388435,-4.689500617980947,-8.680857015520893,-0.6981442204410016,-6.685178816750927,-2.6938224192109743,4.640802642822258,8.709137356385286,-33.339109825101445,1.9956781987699743,2,2.745002746582024,4.160003662109382,5.944999694824212,4.510000228881829,5.160003662109368,1,0.10732431890494731,5.258097066351839,61.40999984741211,-2.1852026279228753,62.2599983215332,-1.0560760657981922,63.52000045776367,0.10732431890494731
7745,2024-02-14,61.65999984741211,61.77000045776367,61.06000137329102,61.20000076293945,12203700.0,0.010322809777426167,1.088231664217013,-2.090893327784781,26.071444506546925,33.0410744426316,3.0616224319298198,4.282853109547972,4.423379662557693,4.028338724782628,9.327646645068576,0.7400016784667898,-1.5243030473894237,-3.8299995422363224,-8.202559881531755,0.5425607970591102,-6.016279711884039,-1.6437193725886061,3.3867055505371155,34.693834426583145,-5.165719024494884,2.1862801696477168,2,2.115001678466797,3.530002593994155,5.3274993896484375,3.8799991607666016,4.600002288818359,2,0.0872526935035507,-1.473683682176379,61.02999877929688,5.258097066351839,61.40999984741211,-2.1852026279228753,62.2599983215332,0.0872526935035507
7746,2024-02-15,62.84000015258789,62.86000061035156,61.77000045776367,61.77000045776367,7641700.0,0.01913720901874605,-1.037384043865466,2.3260909226610056,32.68293257816791,34.04174896557358,1.400234679801116,2.9650400426210126,3.239972258839174,2.797579214883058,10.337574090111785,1.2000007629394531,-1.7001166271796109,-2.4659994125366183,-6.963977473599812,2.031978648526575,-4.714988443068208,-0.21701038200502154,1.6575007440918057,81.724165600085,42.793476485235075,2.248989030531596,2,0.9350013732910156,2.3500022888183736,4.402498245239258,2.8049983978271484,3.020000457763672,3,0.05521956393348226,1.088231664217013,61.65999984741211,-1.473683682176379,61.02999877929688,5.258097066351839,61.40999984741211,0.05521956393348226
7747,2024-02-16,64.26999664306639,64.52999877929689,63.599998474121094,63.84000015258789,7647800.0,0.022756150334280578,-1.0439570574007548,0.4018659935684766,39.296159962322804,34.99227735020276,-0.27327096510977356,1.4295548860407052,1.8556752302054491,1.3069000172126692,11.054779505793997,1.6899986267089986,-1.7460349203365553,-0.9225027084350756,-5.403902355430816,3.5588969385606646,-3.163202531932953,1.3181971150627945,-3.79999542236326,93.59600264585988,55.83482444398001,2.24069982349787,2,-0.4949951171874858,0.9200057983398722,2.9975032806396626,1.4000034332275533,2.0600051879882955,4,0.024583816922062462,-1.037384043865466,62.84000015258789,1.088231664217013,61.65999984741211,-1.473683682176379,61.02999877929688,0.024583816922062462
7748,2024-02-20,65.04000091552734,66.06999969482422,64.58000183105469,66.05000305175781,6438500.0,0.011980773497426656,1.8381035422343324,-2.348861347929922,42.50001457002275,33.474250364070784,-1.1833987624937805,0.5208622467362147,1.1548001512258566,0.49157087858284854,11.090172059698109,1.8000030517578267,-1.844395270512635,-0.047498512268063564,-4.434176381891774,4.339179357355647,-2.2408374470799117,2.1458404225437917,-4.488799743652336,80.60266454020697,43.587115125611334,2.1933389348118544,2,-1.3549995422363281,-0.005001068115220164,2.377500534057617,0.7800006866455078,3.220001220703125,1,0.012607621206666586,-1.0439570574007548,64.26999664306639,-1.037384043865466,62.84000015258789,1.088231664217013,61.65999984741211,0.012607621206666586
7749,2024-02-21,65.08999633789061,65.08999633789061,64.22000122070311,64.37999725341797,5402600.0,0.000768687294887993,1.450693631059296,-0.702967903733849,44.42043513366541,32.829155071295496,-1.7199639515092215,0.3585079053843714,1.1785192604542516,0.40055194615058554,11.637960628680023,0.8699951171875,-1.773790127707798,0.08549709320067223,-4.230990159192331,4.401984345593675,-2.072746532995822,2.2437407193971737,-4.318043225097632,80.43904819844929,39.58257115662658,2.158243626196501,2,-1.819995880126939,-0.9399948120117045,2.32750511169435,0.8000049591064737,2.660003662109389,2,0.009832647949780782,1.8381035422343324,65.04000091552734,-1.0439570574007548,64.26999664306639,-1.037384043865466,62.84000015258789,0.009832647949780782
7750,2024-02-22,64.12999725341797,64.58000183105469,63.2599983215332,63.2599983215332,9723000.0,-0.014748796105152007,-2.0344945519917568,1.2253521883496017,40.71037795730243,33.53740928648851,-1.2732374470440604,1.1847136790400725,2.2109792426140302,1.3218316794887812,12.255290666766347,1.8299980163574077,-1.798067010605699,-0.7510019302368107,-5.016318259357391,3.5143143988837693,-2.8836600947970936,1.3816562343234793,-3.1461222773437427,54.8836561484503,14.125798288990751,2.132658164560289,2,-0.8599967956542969,0.0200042724609375,3.307504653930664,1.7600040435791158,3.1200027465820312,3,0.03212233395002184,1.450693631059296,65.08999633789061,1.8381035422343324,65.04000091552734,-1.0439570574007548,64.26999664306639,0.03212233395002184
7751,2024-02-23,65.83000183105469,65.93000030517578,64.94999694824219,64.95999908447266,7388200.0,0.026508726811868222,-1.2022373665938022,1.0000043847148838,50.6278994715398,36.2393233753358,-2.9179641809055994,-0.6419252376994962,0.596624270850171,-0.41219008544132407,12.793670738792311,1.8000030517578125,-2.12447259798833,1.008502388000494,-3.1633551460563893,5.180359922057377,-1.0774263790279548,3.0944311550289356,-4.642681866230461,91.45915492957747,43.987624278110516,2.0859287670284434,2,-2.5600013732910156,-1.6800003051757812,1.3099994659423828,0.05999946594239702,1.1699981689453125,4,0.006531980756727451,-2.0344945519917568,64.12999725341797,1.450693631059296,65.08999633789061,1.8381035422343324,65.04000091552734,0.006531980756727451
7752,2024-02-26,65.93000030517578,66.37000274658203,65.75,66.08000183105469,4597900.0,0.0015190410350849337,-1.431373135668018,-0.17241500267466436,52.68160466900193,39.294405113435246,-2.729681043961456,-0.8791455491214606,0.5697291155707376,-0.5301621666854714,12.867804234993416,0.6200027465820312,-2.39387955386713,1.1670007705688477,-2.901870769414316,5.235872310552011,-0.8674349994227413,3.2014365405604295,-4.547373151151554,85.85203166071567,31.55614726988707,2.034435769991583,2,-2.364999771118164,-1.779998779296875,1.2375011444091797,-0.03999900817869673,0.8799972534179688,0,-0.0010617275064493947,-1.2022373665938022,65.83000183105469,-2.0344945519917568,64.12999725341797,1.450693631059296,65.08999633789061,-0.0010617275064493947
7753,2024-02-27,66.33000183105469,66.45999908447266,65.76999664306639,65.94000244140625,4433500.0,0.006067063916690207,1.1231043710972783,-2.5999694827323125,47.316708600453374,41.81195304989147,-2.63554195560004,-1.4196666936655475,0.1870893208263027,-0.9384892025469043,12.996192272630314,0.6900024414062642,-2.245768895168375,1.6100023269653292,-2.3680379781194034,5.588042632050062,-0.3790178255770371,3.5990224795076955,-4.648132141476992,95.93758679924326,42.054661227826955,1.9890201525423652,2,-2.5700016021728516,-2.1800003051757812,0.9674997329711914,-0.440000534057603,1.0099945068359233,1,0.0,-1.431373135668018,65.93000030517578,-1.2022373665938022,65.83000183105469,-2.0344945519917568,64.12999725341797,0.0
7754,2024-02-28,65.34999847412111,65.77999877929689,65.16000366210939,65.45999908447266,6030600.0,-0.014774661991261318,-1.530642750373839,-0.2820532884697785,45.6268082960159,43.984771248721366,-1.0932727060132237,-0.6170008498692994,1.158917679438261,0.021657267184849616,12.96895969917271,1.1699981689452983,-1.892786733540298,0.7224988937378072,-3.0955526578067776,4.540550445282392,-1.1865268820344852,2.6315246695100996,-3.2858784329518187,65.31248919666115,13.429957970966356,1.9090257757722917,2,-1.234998703002944,-1.1999969482422017,2.1550025939941264,0.5400028228759766,2.0999984741210795,2,0.0445295138493651,1.1231043710972783,66.33000183105469,-1.431373135668018,65.93000030517578,-1.2022373665938022,65.83000183105469,0.0445295138493651
7755,2024-02-29,64.16000366210939,65.20999908447266,63.7400016784668,65.16999816894531,6084500.0,-0.01820956143530683,1.6972520088473275,9.181717297823223,52.69361593772675,46.208180510894564,0.5460659131690306,0.39808250729602435,2.376709728817886,1.18052246821739,12.717529738573404,1.609996795654311,-1.4454494193570895,-0.3434961318969556,-4.045674348471522,3.3586820846776106,-2.1945852401842387,1.5075929763903275,-1.7442132974758309,15.441264124561727,-37.12523294556853,1.851089108287284,2,0.6999950408935405,-0.01000213623048296,3.344997406005845,1.7299976348876953,3.5399932861327983,3,0.05595380506517533,-1.530642750373839,65.34999847412111,1.1231043710972783,66.33000183105469,-1.431373135668018,65.93000030517578,0.05595380506517533
7756,2024-03-01,64.59999847412111,64.83000183105469,63.97999954223633,64.33999633789061,3966300.0,0.006857774110003101,1.3610884469074842,-0.2574292577541071,60.57866851814115,48.57290368376327,0.42687160285584014,-0.23096097083994493,1.9331246386505399,0.7030182847061468,12.963133817472178,0.8500022888183594,-0.9052204210644703,0.2089986801147603,-3.3259164246220934,3.743913784851614,-1.5584588722536665,1.9764562324831871,-1.8606714119004195,31.617559404851082,-25.195927882008622,1.7674575523684253,3,0.2600002288818217,-0.4499969482422017,2.9050025939941264,1.2900028228759766,3.8100051879882812,4,0.04102169641599129,1.6972520088473275,64.16000366210939,-1.530642750373839,65.34999847412111,1.1231043710972783,66.33000183105469,0.04102169641599129
7757,2024-03-04,64.79000091552734,64.81999969482422,64.15000152587889,64.29000091552734,4406700.0,0.0029412143327272045,1.392861035422394,1.9230611226853145,66.2500087114501,51.21179192169964,0.3558056541976953,-0.5142753924068018,1.7432774887815867,0.48229799683966235,13.594120301064578,0.6699981689453267,-0.3776766733340793,0.44150104522705647,-3.0503630271204827,3.9333651175745956,-1.304430990946713,2.187433081400826,-1.7530200915265013,38.602949941867884,-22.62340075227101,1.7459320361737696,3,0.06999778747558594,-0.6399993896484375,2.844999313354492,1.1000003814697408,3.3199996948242188,0,0.034110187579006634,1.3610884469074842,64.59999847412111,1.6972520088473275,64.16000366210939,-1.530642750373839,65.34999847412111,0.034110187579006634
7758,2024-03-05,64.80999755859375,65.31999969482422,64.61000061035156,64.91000366210939,3728900.0,0.0003086377957066677,-1.839996337890625,-0.20001220703127842,68.8247077043259,53.923377762884144,0.3349785521630082,-0.5905398508781445,1.7275403408430634,0.41589977942084033,14.208122596778427,0.7099990844726562,0.029878970815460093,0.4779977798461914,-3.001214423499377,3.957209983191767,-1.2616083218265999,2.2176038815189756,-1.4991752737551636,52.450852978740144,-14.781646698485005,1.739606101672787,3,0.05000114440917969,-0.6599960327148438,2.4475040435791016,1.0800037384033345,4.6399993896484375,1,0.030859436434816034,1.392861035422394,64.79000091552734,1.3610884469074842,64.59999847412111,1.6972520088473275,64.16000366210939,0.030859436434816034
7759,2024-03-06,65.26999664306639,65.52999877929689,64.73999786376953,64.73999786376953,4491500.0,0.007097656253678419,-1.981142396499161,-5.299664327127576,68.2877405106907,56.98752915770506,-0.10817847118890711,-1.254248208989793,1.2604699459051574,-0.08829708511613887,14.116155850187539,0.790000915527358,0.28167474340014564,1.0264970779418832,-2.2466240977142604,4.299618253598027,-0.6100635098861886,2.663057665769955,-1.7072402142570766,85.47471746686494,13.542752776644292,1.636560587828071,3,-0.16999626159666548,-1.1199951171874858,2.0200042724609517,1.0100059509277486,3.660003662109389,2,0.031714413992453006,-1.839996337890625,64.80999755859375,1.392861035422394,64.79000091552734,1.3610884469074842,64.59999847412111,0.031714413992453006
7760,2024-03-07,66.19000244140625,66.51000213623047,65.73000335693361,65.81999969482422,6130500.0,0.01409538602201832,-1.836382804588867,0.6981199976968,67.42977838625956,58.85440459267392,-0.7881220261247393,-2.3216388339598737,0.3442600378320435,-1.0491962697855257,14.14903868318122,1.2400054931640767,0.46425638054299156,1.9645029067993107,-1.2587911156356881,5.187796929234317,0.3528558955818113,3.57614991801681,-2.3954666001438696,87.35180368653171,15.970341658941706,1.6116470112175014,3,-1.0650005340576172,-2.0400009155273438,1.1074981689453125,0.2799987792968892,2.540000915527358,3,0.019036024480454383,-1.981142396499161,65.26999664306639,-1.839996337890625,64.80999755859375,1.392861035422394,64.79000091552734,0.019036024480454383
7761,2024-03-08,66.5,66.58000183105469,65.98000335693361,66.16999816894531,4410500.0,0.004683449873992274,1.4489459097561155,0.8918902200136091,63.13312083651989,60.01568416684259,-1.109792208656529,-2.5264687331113223,0.03496889733841613,-1.3862453952509668,13.016615902075168,0.5999984741210795,0.6232726211711253,2.125500488281247,-1.2331433245700651,5.484144301132552,0.446178581855591,3.8048223947069033,-2.4339175292408157,96.70774399146012,26.973991579304908,1.6793219064256528,3,-1.3399982452392578,-2.7249984741210938,0.8425006866455078,-0.02999877929686079,1.769996643066392,4,0.01804506689086005,-1.836382804588867,66.19000244140625,-1.981142396499161,65.26999664306639,-1.839996337890625,64.80999755859375,0.01804506689086005
7762,2024-03-11,67.66999816894531,67.76999664306639,66.83000183105469,67.22000122070311,3927500.0,0.017593957427749052,1.8923188882107969,1.3636195496370709,64.79189927473493,61.957372019540536,-2.242877986806434,-3.4471176142180866,-1.1481149914939976,-2.5845901504071094,12.058748262863144,1.269996643066392,0.9740716129522013,3.024998664855957,-0.4846305085875713,6.534627838299485,1.2701840781341929,4.779813251577721,-3.3022453749506724,96.83548735233163,27.300241112943866,1.7548145867217646,3,-1.914999008178711,-3.549999237060547,-0.3274974822998047,-1.1999969482421733,0.8600006103515767,0,0.01093550337206417,1.4489459097561155,66.5,-1.836382804588867,66.19000244140625,-1.981142396499161,65.26999664306639,0.01093550337206417
7763,2024-03-12,67.40000152587889,67.69000244140625,67.26000213623047,67.54000091552734,6156500.0,-0.003989901734478329,-1.0476294277929155,-0.31111186463669055,62.678413654198096,63.85199483711634,-2.017278656121988,-2.851556751690808,-0.8929995036119038,-2.3681099135175714,10.379496112992422,0.43000030517578125,1.0273987709933863,2.4555019378662024,-0.9111743177344636,5.8221781934668755,0.7721638100658623,4.138840065666535,-2.5559345930142,87.7889351073151,18.82192971589754,1.6833381278003356,3,-1.6450023651122905,-3.2800025939941264,-0.17499923706053266,-0.9300003051757528,0.9599990844726705,1,0.010534110807105312,1.8923188882107969,67.66999816894531,1.4489459097561155,66.5,-1.836382804588867,66.19000244140625,0.010534110807105312
7764,2024-03-13,67.58000183105469,68.02999877929689,67.43000030517578,67.45999908447266,4688100.0,0.002670627612770593,-5.666638409697949,-0.857166212533973,70.70832520477109,65.85362920012126,-2.0648255597258043,-2.6516378877377207,-1.0877079103641591,-2.5366159455453214,8.874424238323089,0.6299972534179972,1.0443425236229587,2.308002090454096,-0.7118043268467176,5.327808507754909,0.7980988818036963,3.8179052991045026,-2.3263047387617632,80.43487635380497,9.286285898269782,1.509903208650405,3,-1.575002670288086,-3.3300018310546733,-0.6350021362304688,-1.1100006103515483,0.970001220703125,2,0.027670835550764883,-1.0476294277929155,67.40000152587889,1.8923188882107969,67.66999816894531,1.4489459097561155,66.5,0.027670835550764883
7765,2024-03-14,67.04000091552734,67.73000335693361,66.66999816894531,67.73000335693361,4626100.0,-0.007990543073338574,2.0724679345421526,-5.7498887405430645,58.43794059279516,65.61577054174948,-1.1994722305555143,-1.77913185330425,-0.6028431189602372,-1.9750510866394677,7.1425423179078,1.0600051879882955,1.11326721337727,1.4990011215209904,-1.09444854788876,4.092450790930734,0.2022762868161152,2.7957259562258656,-1.3420955533137828,51.707313442278156,-16.175157033126574,1.2967248347048728,3,-0.9500007629394531,-2.7900009155273295,-0.095001220703125,-0.5699996948242045,3.089996337890625,3,0.02819211461571869,-5.666638409697949,67.58000183105469,-1.0476294277929155,67.40000152587889,1.8923188882107969,67.66999816894531,0.02819211461571869
7766,2024-03-15,66.30999755859375,67.44000244140625,66.08000183105469,67.40000152587889,6027400.0,-0.010889071404599493,1.3247758468912,1.5797103051746484,52.43588125916383,64.08086749149545,-0.2250646890643253,-0.8177629878940422,0.0649837163402367,-1.2180892395503946,5.998119081353857,1.3600006103515625,1.27401421947188,0.5954978942871065,-1.6821890691397243,2.8731848577139374,-0.543345587426316,1.734341376000529,-0.23895724964685883,11.79467115301842,-51.591738019025975,1.138843481713416,3,0.01000213623046875,-2.059997558593736,0.6350021362304688,0.1600036621093892,4.540000915527344,4,0.036495338371886676,2.0724679345421526,67.04000091552734,-5.666638409697949,67.58000183105469,-1.0476294277929155,67.40000152587889,0.036495338371886676
7767,2024-03-18,65.84999847412111,66.37000274658203,65.80999755859375,66.01000213623047,3886500.0,-0.006937100006166763,-3.6666030898340645,0.1467918162792377,46.94654080419334,61.64996005814739,0.44824525260905546,-0.24593411131446885,0.4413496902526646,-0.7210784318190946,5.823096407478018,0.5600051879882812,1.4126368528195314,0.0564987182617358,-2.117475362868035,2.2304727993915066,-1.0304883223031425,1.143485758826614,2.1800003051757812,1.8018420510006974,-55.0931570152509,1.086987040564885,3,0.5349998474120952,-1.5999984741210938,-0.5649967193603658,-0.0449962615966939,5.3499984741210795,0,0.03675016287048716,1.3247758468912,66.30999755859375,2.0724679345421526,67.04000091552734,-5.666638409697949,67.58000183105469,0.03675016287048716
7768,2024-03-19,65.86000061035156,65.90000152587889,65.25,65.59999847412111,3402500.0,0.0001518927329116071,2.823493773140593,-1.6249761586878297,53.70103589363118,60.029215100696334,0.6736956816972395,-0.2016951137473768,0.35900155322180183,-0.7179050058993397,5.915222252746533,0.650001525878892,1.426944553003068,0.025500869750970878,-2.1193739315053364,2.170375671007271,-1.0469365308771756,1.0979382703791174,2.125598144531267,21.942477633239914,-32.48789690389849,1.0724374006281512,3,0.779998779296875,-1.6100006103515483,-0.5749988555908203,-0.05499839782714844,9.169998168945312,1,0.04054051236260792,-3.6666030898340645,65.84999847412111,1.3247758468912,66.30999755859375,2.0724679345421526,67.04000091552734,0.04054051236260792
7769,2024-03-20,65.73000335693361,65.87999725341797,65.19999694824219,65.56999969482422,3553300.0,-0.001973842274722415,1.956577987129304,0.6153936441797884,63.46484782418095,59.588667260465385,0.9787310228674357,-0.022442340981669417,0.386893075039751,-0.5696061738231322,6.2235650210182225,0.6800003051757812,1.3677285446739091,-0.13649673461912926,-2.253519038426603,1.9805255691883445,-1.1950078865228733,0.9220144172846148,2.1461714477539147,20.948816843730935,-36.82659927226247,1.0585111519037371,3,0.8849945068359233,-1.335004806518569,-1.0600013732910298,-0.5400009155273438,9.439994812011705,2,0.040012127173283174,2.823493773140593,65.86000061035156,-3.6666030898340645,65.84999847412111,1.3247758468912,66.30999755859375,0.040012127173283174
7770,2024-03-21,66.19000244140625,66.79000091552734,66.18000030517578,66.61000061035156,5351800.0,0.0069983122011223475,-1.7727146622277707,-2.6249284760630895,63.58978104284066,59.639407283389914,0.5796928327216051,-0.33750189929143914,-0.16230048172235456,-0.9956692993648062,6.281915368497673,1.0599975585937358,1.3004008975898955,0.2205020904541044,-1.735083804262615,2.176087985170824,-0.7572908569042625,1.1982950378124713,1.5256016918945505,44.1965654184917,-16.190032510219865,0.9777929473583602,3,0.42499542236328125,-1.6450023651122905,-1.7075004577636719,-0.9999999999999858,9.290000915527344,3,0.03565494067537944,1.956577987129304,65.73000335693361,2.823493773140593,65.86000061035156,-3.6666030898340645,65.84999847412111,0.03565494067537944
7771,2024-03-22,66.26000213623047,66.83999633789061,66.19999694824219,66.48999786376953,4098600.0,0.0010575569155808484,-2.657075595082315,0.5476112624886467,62.82724534713112,59.42111240254504,0.5275464361380813,-0.39382702598257424,-0.3437971430940223,-1.0067113925226465,6.4851159401816405,0.6499938964843608,1.2171849132714954,0.2690017700195284,-1.6895792602295643,2.227582800268621,-0.7102887451050179,1.2482922851440748,1.3046655659668147,64.63448673694452,1.4307541783922915,0.9792905151245468,3,0.3549957275390625,-1.3600025177001953,-1.7775001525878906,-1.0699996948242045,9.6199951171875,4,0.05840620272288555,-1.7727146622277707,66.19000244140625,1.956577987129304,65.73000335693361,2.823493773140593,65.86000061035156,0.05840620272288555
7772,2024-03-25,65.86000061035156,66.43000030517578,65.80000305175781,66.20999908447266,4424600.0,-0.006036847464274242,-1.6808759313669788,1.5217607642805016,58.59249547355938,58.96712149358518,0.719458014775384,0.0006971552697905281,-0.04966669280656788,-0.5662451990965565,6.37008469319685,0.6299972534179688,1.0717530252172622,-0.1274997711181669,-2.0867898293291205,1.8317902870927867,-1.1071448002236366,0.8521452579873028,1.562786846608418,40.24414071586112,-23.315134642770296,0.979645029105474,3,0.7549972534179688,-0.21500205993652344,-1.3774986267089844,-0.6699981689452983,10.550003051757812,0,0.07576674487587587,-2.657075595082315,66.26000213623047,-1.7727146622277707,66.19000244140625,1.956577987129304,65.73000335693361,0.07576674487587587
7773,2024-03-26,66.33000183105469,66.45999908447266,65.76999664306639,66.25,3133200.0,0.007136368301661644,3.058881608473291,-0.2285776566757493,58.66016921790028,57.62843749504398,0.09131885833041054,-0.4946658402827495,-0.6299973982824554,-0.997268400533585,6.194546482742212,0.6900024414062642,0.9798669756041107,0.3425014495849581,-1.6167886086259955,2.3017915077959117,-0.6371435795205116,1.3221464786904278,0.9594181953822272,68.90276240009736,7.780394233948186,0.979645029105474,3,0.13499832153320312,-0.6850032806396484,-1.8474998474121094,-1.1399993896484233,9.470001220703125,1,0.07342069927257922,-1.6808759313669788,65.86000061035156,-2.657075595082315,66.26000213623047,-1.7727146622277707,66.19000244140625,0.07342069927257922
7774,2024-03-27,68.26000213623047,68.37999725341797,67.06999969482422,67.08000183105469,8444500.0,0.029096943342344028,-1.1833209356145136,14.74966622162884,64.51613248400561,58.30379214962292,-1.9356319311306578,-2.314124262280032,-2.580863591480835,-2.8854540358874345,6.817728201198067,2.0499954223632812,0.8154746508722326,2.1270015716552706,-0.052753738408299,4.30675688171884,1.0371239166234858,3.2168792266870554,-3.0600051879882812,95.40248700664723,36.0448328367723,1.0898776550317837,3,-1.4700050354003906,-2.440004348754883,-3.9000015258789062,-3.0699996948242045,8.089996337890625,2,0.09917955510102572,3.058881608473291,66.33000183105469,-1.6808759313669788,65.86000061035156,-2.657075595082315,66.26000213623047,0.09917955510102572
7775,2024-03-28,67.75,68.34999847412111,67.68000030517578,68.18000030517578,3617000.0,-0.007471463818776725,-1.3508720268769487,-0.36440694404034524,58.52660087139533,58.9805387732042,-1.4687833301976951,-1.6035957042407176,-2.0652012507638204,-2.3425652404433777,7.116295126460289,0.6699981689453267,0.6694911122320093,1.4374996185302678,-0.6473529935788207,3.522352230639356,0.3950733124757164,2.479925924584819,-2.486403045654299,75.86217984320297,20.352110236333452,1.0424263060545464,3,-0.9600028991699219,-1.930002212524414,-4.039999008178711,-2.559997558593736,8.010002136230469,3,0.10952026817631455,-1.1833209356145136,68.26000213623047,3.058881608473291,66.33000183105469,-1.6808759313669788,65.86000061035156,0.10952026817631455
7776,2024-04-01,67.25,68.22000122070311,67.04000091552734,68.19999694824219,3113800.0,-0.0073800738007380184,1.3838257733389216,2.209293660509927,46.8468623273077,58.969463386883575,-0.9179542731738195,-0.9432456013201005,-1.5739385192830468,-1.8087393927679898,7.244820910822009,1.180000305175767,0.4151156340668791,0.804999542236331,-1.1546737288796436,2.7646728133523055,-0.1748370933216563,1.7848361777943182,-1.9240750396728572,56.70509620050419,6.157110710637582,0.97983663555799,4,-0.4600028991699219,-1.1900005340576172,-3.539999008178711,-2.059997558593736,9.069999694824219,0,0.1223792320733621,-1.3508720268769487,67.75,-1.1833209356145136,68.26000213623047,3.058881608473291,66.33000183105469,0.1223792320733621
7777,2024-04-02,67.0,67.37999725341797,66.76000213623047,67.15000152587889,4396600.0,-0.0037174721189591198,1.032794266631646,0.1578968502545667,46.98794350117609,58.22356423216634,-0.544982204357737,-0.5472464565745554,-1.3364058493513653,-1.5274609829413919,7.301258951747017,0.6199951171875,0.3224584158103596,0.44449958801268963,-1.365781752417007,2.2547809284423863,-0.4606410822021587,1.349640258227538,-1.6129935938110407,47.1265543791548,1.2360389622184726,0.9051406702148453,4,-0.21000289916992188,-0.9400005340576172,-3.289999008178711,-1.8099975585937358,9.970001220703125,1,0.1325372724390741,1.3838257733389216,67.25,-1.3508720268769487,67.75,-1.1833209356145136,68.26000213623047,0.1325372724390741
7778,2024-04-03,66.80999755859375,67.34999847412111,66.38999938964844,66.40000152587889,3795700.0,-0.0028358573344215987,-3.465108851865718,-2.733279080413354,44.21050216261482,56.08419249199233,-0.23026613887680014,-0.21051999401424837,-1.1806783357895938,-1.2999418576218034,7.574443794968966,0.9599990844726705,0.328871846557135,0.1544971466064453,-1.4601921088876821,1.7691864021005728,-0.6528474811406255,0.9618417743535161,-1.36313133546021,21.10545828173582,-19.572087537810766,0.8073446277470664,4,0.2649993896484375,-0.7499980926513672,-2.9524965286254883,-1.6199951171874858,10.800003051757812,2,0.14369116081910072,1.032794266631646,67.0,1.3838257733389216,67.25,-1.3508720268769487,67.75,0.14369116081910072
7779,2024-04-04,67.33999633789061,68.98999786376953,67.29000091552734,68.98999786376953,7453900.0,0.007932926188659817,1.0606004559137001,-4.024432907199508,52.258999286468445,54.8252167412843,-0.5675549411259482,-0.6086963740678328,-1.726927316021218,-1.7876837580398472,8.367068139938272,2.1800003051757812,0.44212629072210063,0.5809959411621008,-0.9212109023391974,2.083202784663399,-0.1701074805885412,1.332099362912743,-1.834467494151383,36.53836560666872,-2.630637441844428,0.7511034217506467,4,0.04000091552735796,-0.9749965667724467,-3.3849954605102397,-2.1499938964843466,9.84000396728517,3,0.12563123216427852,-3.465108851865718,66.80999755859375,1.032794266631646,67.0,1.3838257733389216,67.25,0.12563123216427852
7780,2024-04-05,67.44999694824219,67.72000122070311,66.88999938964844,66.98000335693361,4811000.0,0.0016335107860658837,-1.5538457926921871,-0.28484433737612697,59.468426748993195,54.45201467482453,-0.5364420819465323,-0.6529378615846326,-1.8473992171895475,-1.863300405451568,8.717698267830393,0.8300018310546733,0.5064054183497149,0.6279968261718807,-0.8794100728525365,2.135403725196298,-0.125706623340335,1.3817002756840964,-1.8050893437017521,40.76916079545288,-1.7855727207613867,0.7537034495122095,4,-0.06999969482421875,-1.0849971771240234,-3.3174962997436523,-2.2599945068359233,9.980003356933594,4,0.1319496208829829,1.0606004559137001,67.33999633789061,-3.465108851865718,66.80999755859375,1.032794266631646,67.0,0.1319496208829829
7781,2024-04-08,67.69999694824219,67.76999664306639,67.22000122070311,67.56999969482422,3824500.0,0.0037064493893430583,3.07409081918153,0.27659367238609345,65.92079881396506,55.26627060153628,-0.6265904984234396,-0.8521160399640735,-2.1187212493292122,-2.0624238843370364,9.056669068370303,0.5499954223632812,0.5309968137615471,0.8179969787597656,-0.7304150173249724,2.3664089748445036,0.043790980717389516,1.5922029768021417,-1.9212857333325815,50.384551053884095,2.5643555175017383,0.7742059980423708,4,-0.31999969482421875,-1.2149982452392578,-3.1949968338012695,-2.5099945068359233,9.340003967285156,0,0.11905473487909157,-1.5538457926921871,67.44999694824219,1.0606004559137001,67.33999633789061,-3.465108851865718,66.80999755859375,0.11905473487909157
7782,2024-04-09,68.41000366210939,68.45999908447266,67.95999908447266,68.19999694824219,4392700.0,0.010487544252180792,2.2258318566646977,1.6154703914550068,69.58524751546987,56.480168190155126,-1.0469363613339908,-1.5851102778067911,-2.844818362119014,-2.725371544436399,8.8874649057833,0.7600021362304688,0.5468989073246036,1.49100341796877,-0.16810080048421128,3.150107636421751,0.6614513087422722,2.3205555271952676,-2.5028409812453845,77.69251761364191,25.500189002009414,0.8295521092264921,4,-0.7200050354004048,-1.8400039672851705,-3.9050035476684712,-3.220001220703125,8.559997558593736,1,0.11562630623123304,3.07409081918153,67.69999694824219,-1.5538457926921871,67.44999694824219,1.0606004559137001,67.33999633789061,0.11562630623123304
7783,2024-04-10,68.11000061035156,68.16999816894531,67.41999816894531,67.58999633789061,7715800.0,-0.0043853681581366155,1.3437522351763107,2.4761316573420493,67.8143091930562,56.84663226893853,-0.5228732000874743,-1.295615467677834,-2.5676250609217988,-2.3880388194545503,8.548278139062013,0.9900054931640767,0.5670179146868293,1.1555004119873047,-0.5757535929590745,2.886754416933684,0.2898734095141151,2.0211274144604943,-2.07952452217134,58.095338436554265,1.870325395770756,0.8656270024731896,4,-0.4200019836425781,-1.3100013732910156,-3.6050004959106445,-2.9199981689452983,8.930000305175781,2,0.1300836959470677,2.2258318566646977,68.41000366210939,3.07409081918153,67.69999694824219,-1.5538457926921871,67.44999694824219,0.1300836959470677
7784,2024-04-11,69.44999694824219,70.06999969482422,68.87000274658203,69.87999725341797,5985900.0,0.01967400272915243,1.962936450376287,-0.8269168696264336,71.56077367580772,58.294873691651006,-1.873316351360785,-2.622805961792025,-3.9156527646197077,-3.664970592430933,8.37183720312413,1.9599990844726562,0.6900683591017156,2.4019969940185604,0.35526405486422163,4.448729933172899,1.378630524441391,3.4253634635957297,-3.30113998903839,80.50306015465118,21.816480630691125,1.0233664695771665,4,-1.2199974060058594,-2.0449981689453125,-4.9449968338012695,-4.259994506835923,7.450004577636719,3,0.11749465832504846,1.3437522351763107,68.11000061035156,2.2258318566646977,68.41000366210939,3.07409081918153,67.69999694824219,0.11749465832504846
7785,2024-04-12,68.93000030517578,69.81999969482422,68.59999847412111,69.66000366210939,9121200.0,-0.00748735300095027,1.3238219800181383,1.6976810205638981,66.66663491724825,60.49707064608885,-1.30563564365265,-2.0595495125095624,-3.3918423260399067,-3.094990856050714,8.681373999803963,1.2200012207031108,0.7827763338941622,1.7875003814697266,-0.4254545918759334,4.0004553548153865,0.6810228947968966,2.8939778681425565,-2.5458747818347547,60.0000000000002,1.980455052012907,1.1064774866728333,4,-0.7000007629394531,-1.2950019836425781,-4.304999351501465,-3.739997863769517,8.180000305175781,4,0.11968663808899671,1.962936450376287,69.44999694824219,1.3437522351763107,68.11000061035156,2.2258318566646977,68.41000366210939,0.11968663808899671
7786,2024-04-15,68.73000335693361,69.55999755859375,68.54000091552734,69.06999969482422,9213500.0,-0.0029014499834139063,-1.8333192048488958,0.46574626631687205,68.3738850199234,62.873286370394105,-0.9762896805046353,-1.7591483968690795,-3.19704686601078,-2.850935476162064,9.410837577455194,1.0199966430664062,0.6685122601259366,1.466503143310561,-0.8182675673392339,3.751273853960356,0.3241177879856565,2.6088884986354657,-2.124725383303584,49.43412957295622,-10.386347871879678,1.1423853553249,4,-0.5000038146972798,-1.0950050354004048,-4.092501640319838,-3.5400009155273438,10.449996948242173,0,0.12658222789631957,1.3238219800181383,68.93000030517578,1.962936450376287,69.44999694824219,1.3437522351763107,68.11000061035156,0.12658222789631957
7787,2024-04-16,68.26999664306639,68.59999847412111,68.01999664306639,68.29000091552734,5361900.0,-0.006692953461362117,-1.2307579447753623,0.05883672919850041,62.43584715018036,64.89832470234583,-0.35446461308679034,-1.1684528485719312,-2.708686346966161,-2.3436691852563882,10.213171006669878,0.7100067138672159,0.6289535752519129,0.8854965209960852,-1.3396265407303787,3.110619582722549,-0.22706500986714673,1.9980580518593172,-1.4568353661647109,32.07539564865597,-25.497570846351152,1.1125615308632333,4,0.21000289916993609,-0.6349983215331889,-3.802495002746568,-3.079994201660128,10.53000640869142,1,0.12846059328687032,-1.8333192048488958,68.73000335693361,1.3238219800181383,68.93000030517578,1.962936450376287,69.44999694824219,0.12846059328687032
7788,2024-04-17,68.52999877929689,68.80000305175781,68.19999694824219,68.72000122070311,3709900.0,0.0038084392707657955,2.4285465166971836,9.498093058725622,52.20225197361962,64.89201944536264,-0.3853503000452889,-1.2840006604301522,-2.920609875889781,-2.56224392491454,11.129389169330427,0.600006103515625,0.7412321108530193,1.0119987487793054,-1.1474209559487747,3.1714184535073855,-0.06771110358472754,2.0917086011433383,-1.521427197319852,24.878115951738852,-26.756750913430583,1.0797098523640372,4,-0.049999237060561086,-0.8950004577636861,-3.5924997329712056,-3.339996337890625,9.650001525878892,2,0.12315777895440427,-1.2307579447753623,68.26999664306639,-1.8333192048488958,68.73000335693361,1.3238219800181383,68.93000030517578,0.12315777895440427
7789,2024-04-18,68.36000061035156,68.79000091552734,68.16000366210939,68.25,4005800.0,-0.002480638727177187,-3.3449092344123246,-0.5789431416640763,55.26770043272695,64.4252720768886,-0.06196497410799395,-0.9558754382728978,-2.7647693157612423,-2.340688350936574,12.04805316577751,0.6299972534179545,0.8784093640206123,0.7105007171630859,-1.306056146957033,2.727057581283205,-0.29777771489696647,1.7187791492231383,-1.1677433416036962,18.889077268682026,-28.45509779355253,1.0082784320600584,4,0.2849998474121094,-0.7250022888183594,-3.422501564025879,-3.1699981689452983,10.180000305175781,3,0.12697484241773682,2.4285465166971836,68.52999877929689,-1.2307579447753623,68.26999664306639,-1.8333192048488958,68.73000335693361,0.12697484241773682
7790,2024-04-19,68.55000305175781,68.70999908447266,68.12999725341797,68.13999938964844,4735700.0,0.0027794388488855404,-1.6976331570916574,3.727285337772229,61.86131793349613,63.97421864572538,-0.08886768555927915,-1.0118871741493223,-2.9512169077684973,-2.4917158640410833,12.792310102004656,0.5800018310546875,1.072672251560121,0.7825031280517578,-1.1488544810373043,2.71386073714082,-0.18317567649278033,1.748181932596296,-1.1850812374453596,34.41598010413682,-11.258964675915287,0.965678804544533,4,0.19499588012695312,-0.9150047302246094,-3.4225034713745117,-3.3600006103515483,8.069999694824219,4,0.12180887093201931,-3.3449092344123246,68.36000061035156,2.4285465166971836,68.52999877929689,-1.2307579447753623,68.26999664306639,0.12180887093201931
7791,2024-04-22,70.12999725341797,70.48999786376953,69.37999725341797,69.66999816894531,5183700.0,0.023048783826708164,-1.134614679235594,1.1219389653889096,72.98087275277503,64.35151033875928,-1.4392718220698697,-2.41068235362755,-4.411542311514694,-4.00973945966237,13.905067486581938,1.9399948120117188,1.216359722089777,2.168997573852536,0.10281999648971407,4.235175151215358,1.1359087851711251,3.2020863625339473,-2.6027707662748156,85.4250837070809,38.284135437350116,1.0330887886814097,4,-1.1749992370605469,-2.2849998474121094,-4.959997177124023,-4.9399948120117045,5.950004577636719,0,0.09952949708112824,-1.6976331570916574,68.55000305175781,-3.3449092344123246,68.36000061035156,2.4285465166971836,68.52999877929689,0.09952949708112824
7792,2024-04-23,70.8499984741211,71.0999984741211,70.16000366210939,70.43000030517578,5806000.0,0.010266665462731472,1.043471049707232,0.9130413149121789,77.52042732901663,65.42996790942155,-1.9855646964870743,-2.885625102740974,-4.96042109638293,-4.6572059812351085,15.491316911829268,0.970001220703125,1.3344182146810084,2.6394989013671903,0.44068154111612046,4.83831626161826,1.5400902212416554,3.7389075814927253,-3.0857502768478327,91.58249504218,39.44844135338566,1.099408680125537,4,-1.2900009155273438,-2.700000762939453,-5.564998626708984,-5.6599960327148295,5.9199981689453125,1,0.11757236429718954,-1.134614679235594,70.12999725341797,-1.6976331570916574,68.55000305175781,-3.3449092344123246,68.36000061035156,0.11757236429718954
7793,2024-04-24,71.19999694824219,71.47000122070312,70.69000244140625,71.41000366210938,6137700.0,0.004939992683965055,3.7272390992740556,-0.5000181653042688,76.95529773803459,66.02935947189121,-2.068698132421787,-3.0061982173126864,-5.104299764148266,-4.944991263570955,17.248225069968772,0.779998779296875,1.4153709206948122,2.745997619628909,0.3538935182056804,5.138101721052138,1.5499455689172947,3.9420496703405234,-3.102173723284139,91.91604934887535,36.24738505351657,1.1960520507116128,4,-1.4549980163574219,-2.8649978637695312,-5.882497787475586,-6.009994506835923,6.819999694824219,2,0.10674166333237833,1.043471049707232,70.8499984741211,-1.134614679235594,70.12999725341797,-1.6976331570916574,68.55000305175781,0.10674166333237833
7794,2024-04-25,75.02999877929688,75.80999755859375,74.5,74.98999786376953,15606600.0,0.05379216285414801,-1.5686311175603809,-0.19047446051006323,84.83455160497678,68.04801688163883,-5.614345939377628,-6.643625753654035,-8.66717664459901,-8.69738148599663,18.3406851384577,4.6100006103515625,1.5116215442136536,6.237499618530279,2.45124300894868,10.023756228111878,4.344371313739472,8.130627923321086,-6.527514194849417,89.84376629814442,30.956531279146972,1.8931283047908016,4,-3.115001678466797,-4.525001525878906,-9.584999084472656,-9.83999633789061,3.9599990844726562,3,0.04198322773727803,3.7272390992740556,71.19999694824219,1.043471049707232,70.8499984741211,-1.134614679235594,70.12999725341797,0.04198322773727803
7795,2024-04-26,75.16999816894531,75.48999786376953,74.58999633789062,75.0,6688000.0,0.0018659121941377865,1.2222326878155376,4.249856952126645,84.67965764788029,69.85976939585626,-5.337401795728383,-6.534249780935781,-8.553226665413746,-8.761360751851697,19.492183106529694,0.9000015258789062,1.6702353971763984,6.0064990997314425,1.3064961602616307,10.706502039201254,3.6564976299965366,8.356500569466348,-5.644461768117367,90.04666626324614,28.841164074966798,2.3500014697349036,4,-3.2550010681152344,-4.380001068115234,-9.664999961853027,-9.979995727539048,4.849998474121094,4,0.04483175241015602,-1.5686311175603809,75.02999877929688,3.7272390992740556,71.19999694824219,1.043471049707232,70.8499984741211,0.04483175241015602
7796,2024-04-29,75.4800033569336,76.58000183105469,75.36000061035156,76.18000030517578,7538300.0,0.004124054749762518,-1.5957405363288097,-4.117673458396912,84.08870695407694,72.26564270740033,-5.128548586220234,-6.530913564676297,-8.63848506807166,-8.996443755677689,21.336352897161213,1.410003662109375,1.7049742149911964,5.905004119873041,0.5192972813779022,11.29071095836818,3.2121507006254717,8.59785753912061,-5.07464239401844,82.86606249450371,22.765131760787398,2.6928534192475695,4,-3.1250038146972656,-4.305004119873047,-9.900004386901855,-10.29000091552733,4.839996337890625,0,0.015103329874768923,1.2222326878155376,75.16999816894531,-1.5686311175603809,75.02999877929688,3.7272390992740556,71.19999694824219,0.015103329874768923
7797,2024-04-30,75.87999725341797,76.13999938964844,75.31999969482422,75.72000122070312,8547400.0,0.005299335965750718,1.411762725936564,-0.228566757493188,87.10602387338821,76.14383958515238,-4.845051235030468,-6.5682896441664695,-8.850550537382105,-9.302302165694385,23.493713391871417,0.8199996948242188,1.847759619780831,5.860998153686523,-0.06765470772596416,11.789651015099011,2.8966717229802725,8.825324584392774,-4.486693751600484,88.11537096477525,26.61397850028277,2.964326430706247,4,-3.5249977111816406,-4.704998016357422,-10.122498512268066,-10.689994812011705,4.950004577636719,1,0.0026358010658429354,-1.5957405363288097,75.4800033569336,1.2222326878155376,75.16999816894531,-1.5686311175603809,75.02999877929688,0.0026358010658429354
7798,2024-05-01,76.41000366210938,76.80000305175781,75.95999908447266,76.33999633789062,4911700.0,0.006984797415336308,-1.0241014799154333,0.4375566258166039,86.02486581432282,79.56130240532971,-4.626226795928417,-6.6849526132729125,-9.207418458041303,-9.727429210319954,26.122621593364116,0.9200057983398438,2.0375829700052464,5.911004257202151,-0.4615790433841198,12.283587557788422,2.724712606909023,9.09729590749528,-4.186828427613932,83.04352729661056,22.956545091002,3.1862916502931324,5,-3.9450035095214844,-5.125003814697266,-10.28000545501709,-11.22000122070311,3.6099929809570312,2,0.00471133312005767,1.411762725936564,75.87999725341797,-1.5957405363288097,75.4800033569336,1.2222326878155376,75.16999816894531,0.00471133312005767
7799,2024-05-02,75.80000305175781,76.41000366210938,75.75,76.26000213623047,10038700.0,-0.00798325587116877,-1.357134098990477,-6.570727986050566,85.23075574766814,82.15790660690438,-3.184791012636836,-5.700942789646675,-8.429409627968013,-9.01375420254054,27.757983360939754,0.660003662109375,2.344336042140725,4.878003311157229,-1.7304344967620295,11.486441119076488,1.573784407197607,8.182222215116852,-2.752998810155148,54.75126868505541,-5.125848854240068,3.304218903959626,5,-2.710002899169922,-4.2050018310546875,-9.745003700256348,-10.610000610351548,4.409996032714844,3,0.029287513218076544,-1.0241014799154333,76.41000366210938,1.411762725936564,75.87999725341797,-1.5957405363288097,75.4800033569336,0.029287513218076544
7800,2024-05-03,76.3499984741211,76.48999786376953,75.43000030517578,76.47000122070312,9026100.0,0.007255875992349781,12.250298030613704,0.2608760552634634,87.72272530872557,83.79589022423221,-2.8072093459607004,-5.849913357872808,-8.770593495469214,-9.45167307609941,29.695386096320576,1.05999755859375,2.7965056780930695,4.98299865722656,-1.8362813517406664,11.802278666193786,1.5733586527429395,8.39263866171018,-2.627454446690507,69.59435426085253,8.049427766574574,3.4096400044836135,5,-2.8699951171875,-4.754997253417969,-10.045001029968262,-11.31499862670897,2.8800048828125,4,0.03457759584033604,-1.357134098990477,75.80000305175781,-1.0241014799154333,76.41000366210938,1.411762725936564,75.87999725341797,0.03457759584033604
7801,2024-05-06,75.76000213623047,75.93000030517578,75.55000305175781,75.83999633789062,6457300.0,-0.007727522589153768,1.9230317791014995,0.6666030898340645,86.60805777758544,84.80562694073987,-1.4914540018063747,-4.875068416472914,-8.029140783233117,-8.755884953248028,31.706109850229513,0.7999954223632812,3.280850664016768,3.990002059936529,-2.8693462196903283,10.849350339563387,0.5603279201231004,7.419676199749958,-1.4835154844209768,29.72982725646564,-34.07456042706899,3.429674139813428,5,-2.0149993896484375,-4.165000915527344,-9.455004692077637,-11.335002899169922,4.30999755859375,0,0.05623012654059445,12.250298030613704,76.3499984741211,-1.357134098990477,75.80000305175781,-1.0241014799154333,76.41000366210938,0.05623012654059445
7802,2024-05-07,76.31999969482422,76.47000122070312,75.91999816894531,76.43000030517578,6663100.0,0.007391731029610771,4.789431416639897,1.375107296137339,86.98958909191279,85.92054820228189,-1.3342435573510585,-5.07213564362668,-8.431275787499175,-9.213424573378887,33.4574504070235,0.7099990844726562,3.780708514633176,4.154499816894528,-2.8006217063422696,11.109621340131326,0.6769390552761223,7.6320605785129345,-1.5892800910240226,64.9633288596584,-3.609443359490726,3.477560761618402,5,-0.6699981689453125,-4.724998474121094,-9.895001411437988,-11.895000457763672,3.2099990844726562,1,0.05241090167707729,1.9230317791014995,75.76000213623047,12.250298030613704,76.3499984741211,-1.357134098990477,75.80000305175781,0.05241090167707729
7803,2024-05-08,76.97000122070312,77.16000366210938,76.61000061035156,76.7699966430664,5059800.0,0.008516791515697397,-1.1154100092433645,-1.8182133444305728,89.10083971888335,86.39458021493817,-1.2065813292854841,-5.29585592458298,-8.925502118263068,-9.78680521762442,35.83579574397002,0.8400039672851562,4.119418893834904,4.361501312255854,-2.6345325486177558,11.357535173129463,0.863484381819049,7.859518242692658,-1.866810596270554,89.01722122996185,13.574869186320285,3.498016930436804,5,-1.095001220703125,-5.194999694824219,-10.545002937316895,-12.545001983642578,2.6199951171875,2,0.05014941599498535,4.789431416639897,76.31999969482422,1.9230317791014995,75.76000213623047,12.250298030613704,76.3499984741211,0.05014941599498535
7804,2024-05-09,77.61000061035156,77.63999938964844,76.86000061035156,76.91999816894531,2972300.0,0.008314919832381307,1.0799967447916667,3.4499332443257678,89.5288146335358,86.93337543556655,-1.611597151242833,-5.579233886147421,-9.367484446002848,-10.352869458284232,37.326954224412255,0.779998779296875,4.410745983916087,4.593500518798834,-2.5765528730610043,11.763553910658672,1.0084738228689218,8.178527214728746,-2.095447378383625,98.64258860975804,17.26667396942024,3.5850266959299177,5,-1.1300010681152344,-5.345001220703125,-11.042502403259277,-13.185001373291016,1.6999969482421875,3,0.031052648031977936,-1.1154100092433645,76.97000122070312,4.789431416639897,76.31999969482422,1.9230317791014995,75.76000213623047,0.031052648031977936
7805,2024-05-10,77.18000030517578,77.94000244140625,77.1500015258789,77.7699966430664,3606600.0,-0.005540527017061092,-1.4307948729987323,-0.8550641309155241,84.19012958873779,86.94464461719554,-0.9683235693712788,-4.742631094058538,-8.70201807831728,-9.825934823254116,39.15399319190943,0.7900009155273438,4.723220537929066,3.751000213623044,-3.378302407101131,10.88030283434722,0.18634890326096354,7.3156515239851245,-1.240357841671738,68.20073931724882,-12.139887916532857,3.564651310362084,5,-0.5499992370605469,-4.7649993896484375,-10.307501792907715,-12.450000762939453,1.2399978637695312,4,0.039258859384763145,1.0799967447916667,77.61000061035156,-1.1154100092433645,76.97000122070312,4.789431416639897,76.31999969482422,0.039258859384763145
7806,2024-05-13,77.43000030517578,77.48999786376953,77.1500015258789,77.2300033569336,2565600.0,0.003239181122201007,1.1250298030613706,-0.33897998241348987,83.43498109708253,86.53675097538381,-1.0198787266119922,-4.540209132881785,-8.72297671187296,-9.994924782708978,41.13121611911223,0.339996337890625,4.549720822903851,3.566000366210943,-3.416247430162798,10.548248162584684,0.07487646802407255,7.057124264397814,-1.090285846091291,74.75242289417827,-3.994082918085894,3.4911238981868715,5,-0.7449989318847656,-4.849998474121094,-10.557501792907715,-12.700000762939453,1.1299972534179688,0,0.02324684288600598,-1.4307948729987323,77.18000030517578,1.0799967447916667,77.61000061035156,-1.1154100092433645,76.97000122070312,0.02324684288600598
7807,2024-05-14,77.04000091552734,77.93000030517578,77.0199966430664,77.87000274658203,4115900.0,-0.005036799536501713,-1.09193749232685,-4.15007248035401,79.55468416382817,85.81784190310661,-0.5006804570659682,-3.646450629844864,-8.109870729665914,-9.524562465664488,43.70654276468549,0.910003662109375,4.365843707460655,2.7375007629394474,-3.856267203206116,9.33126872908501,-0.5593832201333413,6.034384746012236,-0.38022885997850153,32.330805502334705,-42.901271825970845,3.2968839830727843,5,-0.3549995422363281,-4.3600006103515625,-10.107502937316895,-12.310001373291016,1.839996337890625,1,0.0393302017560877,1.1250298030613706,77.43000030517578,-1.4307948729987323,77.18000030517578,1.0799967447916667,77.61000061035156,0.0393302017560877
7808,2024-05-15,76.97000122070312,77.52999877929688,76.87000274658203,76.94000244140625,3870900.0,-0.000908614927211282,-6.764742841755678,-0.03614302785182462,65.84970579435524,83.66439190829406,-0.3831876679181221,-3.069080273414272,-7.81362252042473,-9.37187492624183,46.237022052376254,0.6599960327148438,4.18304505698228,2.2455009460449276,-3.854568833404116,8.345570725493971,-0.8045339436795871,5.295535835769442,0.970001220703125,10.185224430975289,-60.58790467230555,3.0500348897245186,5,-0.2849998474121094,-4.290000915527344,-9.840002059936523,-12.240001678466797,2.4000015258789062,2,0.03325967932952523,-1.09193749232685,77.04000091552734,1.1250298030613706,77.43000030517578,-1.4307948729987323,77.18000030517578,0.03325967932952523
7809,2024-05-16,77.04000091552734,77.22000122070312,76.58000183105469,76.72000122070312,2941700.0,0.0009094412591146295,-1.1333367241839707,10.66709053916582,65.45457984703367,81.19015352366164,-0.2892095760891209,-2.5881498216556764,-7.666724958201286,-9.366243253882004,48.814820496122984,0.6399993896484375,3.9266891896539704,1.8815006256103572,-3.505405736226976,7.26840698744769,-0.8119525553083093,4.574953806529024,0.8899993896484375,33.82344691402349,-33.08606624664321,2.693453180918664,5,-0.2949981689453125,-4.060001373291016,-9.795001983642578,-12.310001373291016,2.7099990844726562,3,0.033099628661210634,-6.764742841755678,76.97000122070312,-1.09193749232685,77.04000091552734,1.1250298030613706,77.43000030517578,0.033099628661210634
7810,2024-05-17,76.9000015258789,77.06999969482422,76.61000061035156,76.87000274658203,2791600.0,-0.001817229854422564,1.4865143516991093,0.09374627470614882,62.0748356692989,78.46423995607425,-0.07038987560827081,-1.8872766854690042,-7.336642239399822,-9.150499056496514,51.56021777141848,0.45999908447265625,3.6710995131135746,1.3240013122558594,-3.117752201141087,5.765754825652806,-0.8968754444426139,3.5448780689543327,0.975998840332025,23.703707889933142,-39.48599971019469,2.2208767566984764,5,0.029998779296875,-3.920001983642578,-9.082502365112305,-11.630001068115234,2.1800003051757812,4,0.03133934960851481,-1.1333367241839707,77.04000091552734,-6.764742841755678,76.97000122070312,-1.09193749232685,77.04000091552734,0.03133934960851481
7811,2024-05-20,77.11000061035156,77.22000122070312,76.54000091552734,76.62999725341797,3278700.0,0.00273080728616093,-1.060619371842741,16.000762970498474,60.80847520578601,75.55522730206016,-0.07683299546891931,-1.6311704184998632,-7.360192357369954,-9.286116309165635,53.43560064779682,0.6800003051757812,3.467410900792686,1.185000228881833,-2.4848417132728855,4.854842171036552,-0.6499207421955191,3.0199211999591853,0.7141598144531258,41.007190295845,-18.243495851225724,1.834920971077359,5,0.13000106811523438,-4.130001068115234,-9.177501678466797,-11.84000015258789,1.0699996948242188,0,0.016988685620862087,1.4865143516991093,76.9000015258789,-1.1333367241839707,77.04000091552734,-6.764742841755678,76.97000122070312,0.016988685620862087
7812,2024-05-21,79.18000030517578,79.25,77.75,77.80000305175781,7740000.0,0.026844763045512643,-1.0270224293380483,2.874974171501232,69.15630154202664,73.33916750463163,-1.8980813064504218,-3.2096711279968844,-9.253563643249734,-11.282514137946777,55.34060240276892,2.1399993896484375,3.2252654640977028,2.8384998321533175,-0.25109895121333636,5.928098615519971,1.2937004404699906,4.383299223836644,-2.6399993896484375,97.41698455821286,39.474997490065384,1.544799391683324,5,-1.2849998474121094,-5.545001983642578,-11.247501373291016,-13.90999984741211,-1.19000244140625,1,-0.007830294824354822,-1.060619371842741,77.11000061035156,1.4865143516991093,76.9000015258789,-1.1333367241839707,77.04000091552734,-0.007830294824354822
7813,2024-05-22,78.80000305175781,78.94000244140625,78.37999725341797,78.56999969482422,3568400.0,-0.0047991570087569935,1.1960895776923421,0.16666943094554923,71.42861813925202,71.32803456082233,-1.3758887971941505,-2.351678719967083,-8.689007756528298,-10.82957917895132,57.17231698446492,0.8000030517578125,3.0286503568608794,2.0785022735595646,-0.07668094473594067,4.23368549185507,1.0009106644118049,3.1560938827073244,-2.2600021362304688,83.3949409495925,24.014586677389318,1.0775916091477538,5,-0.9050025939941406,-5.110004425048828,-10.742504119873047,-13.53000259399414,-0.8600006103515625,2,0.001015154804088203,-1.0270224293380483,79.18000030517578,-1.060619371842741,77.11000061035156,1.4865143516991093,76.9000015258789,0.001015154804088203
7814,2024-05-23,78.18000030517578,79.36000061035156,78.0999984741211,79.31999969482422,3613500.0,-0.00786805485495723,1.0655752057433023,-4.95644674428633,62.94203596071127,68.96713526881938,-0.744858498892043,-1.5637606257458287,-7.8936484991483695,-10.140301818868465,57.63777719611009,1.2600021362304688,2.7583950628991687,1.300999450683591,-0.7932425914913779,3.3952414928585597,0.2538784295961136,2.348120471771068,-1.5857994079589872,58.15601301867037,0.06486604353964509,1.047121021087484,5,-0.22999954223632812,-4.435001373291016,-10.122501373291016,-12.90999984741211,-1.19000244140625,3,0.015221315384511103,1.1960895776923421,78.80000305175781,-1.0270224293380483,79.18000030517578,-1.060619371842741,77.11000061035156,0.015221315384511103
7815,2024-05-24,78.54000091552734,78.88999938964844,78.08000183105469,78.12999725341797,3566600.0,0.004604766039220998,-2.176495227837118,-0.35965252774022566,70.32163938375875,67.5100973006723,-0.9964418287310366,-1.7479630209214605,-8.053085381865543,-10.444996695060283,58.11894531248074,0.80999755859375,2.3921358275607787,1.492499923706049,-0.5647425495917702,3.549742397003868,0.4638786870571323,2.5211211603549657,-1.8351680297851658,70.92199349066482,8.861497871833777,1.0286212366489098,5,-0.5900001525878906,-4.795001983642578,-10.400001525878906,-13.270000457763672,-1.7399978637695312,4,0.015406150628570314,1.0655752057433023,78.18000030517578,1.1960895776923421,78.80000305175781,-1.0270224293380483,79.18000030517578,0.015406150628570314
7816,2024-05-28,76.62000274658203,77.81999969482422,76.48999786376953,77.77999877929688,4199000.0,-0.024446118494578895,1.1451679392600704,-2.829233345738742,51.82928758176016,64.42949768044251,0.8901878801147802,0.27596915156028956,-5.927165051546098,-8.479018611771238,57.67094505545797,2.0500030517578125,1.8880161582740413,-0.48449821472168253,-2.41834615437611,1.4493497249327447,-1.4514221845489033,0.4824257551055382,2.7399978637695312,4.5297825225891,-54.80215799411172,0.9669239698272161,5,1.3049964904785156,-2.2500038146972656,-8.430004119873047,-11.35000228881836,0.7199935913085938,1,0.032106486508608256,-2.176495227837118,78.54000091552734,1.0655752057433023,78.18000030517578,1.1960895776923421,78.80000305175781,0.032106486508608256
7817,2024-05-29,76.08000183105469,76.51000213623047,75.80000305175781,76.12999725341797,4653800.0,-0.007047779903028406,-1.327892636924193,0.043099649441276484,44.49938323531741,62.057239618327195,1.4300804557564533,0.8766694766073471,-5.1684417493870995,-7.903055937502671,56.9863957866667,0.8199996948242188,1.507730107710728,-1.0344993591308622,-2.9435959407798578,0.8745972225181333,-1.9890476499553529,-0.07995106830637155,3.222598724365241,7.865139643732748,-45.74088674917419,0.9545482908244968,5,1.5,-1.3199996948242188,-7.680004119873047,-10.60000228881836,1.0499954223632812,2,0.02760250293874078,1.1451679392600704,76.62000274658203,-2.176495227837118,78.54000091552734,1.0655752057433023,78.18000030517578,0.02760250293874078
7818,2024-05-30,76.7699966430664,76.9800033569336,76.45999908447266,76.62000274658203,3274400.0,0.00906933222141526,-1.2127783910135705,-3.0001526018617426,44.84026524826018,59.766760218463475,0.7920209016641735,0.2266476004407707,-5.6275092410453595,-8.546324729871785,56.18011107010742,0.9000015258789062,1.1380178127625413,-0.36250419616699503,-2.2503028707254344,1.5252944783914444,-1.3064035334462147,0.5813951411122247,2.3925000122070372,27.247029677507843,-19.80864136941148,0.9438993372792215,5,0.8100051879882812,-1.7449951171875,-7.914999008178711,-10.984996795654297,-0.09999847412109375,3,0.015891640928100914,-1.327892636924193,76.08000183105469,1.1451679392600704,76.62000274658203,-2.176495227837118,78.54000091552734,0.015891640928100914
7819,2024-05-31,78.0199966430664,78.12000274658203,77.08999633789062,77.30999755859375,4782800.0,0.01628240269192327,1.2637222599495292,4.7335198372329605,54.68748403445492,58.94594337014748,-0.34011435672763923,-0.8943629427351283,-6.623104749186965,-9.755108412105557,55.71387692605303,1.350006103515625,0.8618666584607269,0.776496124267581,-1.0411746287526285,2.5941668772877904,-0.13233925224251664,1.6853315007776786,1.0080002680664109,71.8445379396166,26.32908383199984,0.9088353765101024,5,-0.43999481201171875,-1.089996337890625,-8.979997634887695,-12.049995422363281,-0.26999664306640625,4,-0.0010253038336585085,-1.2127783910135705,76.7699966430664,-1.327892636924193,76.08000183105469,1.1451679392600704,76.62000274658203,-0.0010253038336585085
7820,2024-06-03,78.98999786376953,79.47000122070312,78.37999725341797,78.5,5469000.0,0.012432725742616668,-1.9862985065267602,0.6901387262118396,58.05784472594059,58.640317761275774,-1.0979314718697282,-1.7459572603746238,-7.337014123776527,-10.673044297541395,55.71745990178978,1.4500045776367188,0.8558217907341685,1.614497375488284,-0.3102489686258849,3.539243719602453,0.6521242034311996,2.5768705475453686,-3.1899948120117188,86.92088293135205,43.2405210621134,0.962373172057082,6,-1.3549957275390625,-1.9599990844726562,-7.780000686645508,-10.849998474121094,-1.0499954223632812,0,-0.025319661401299265,1.2637222599495292,78.0199966430664,-1.2127783910135705,76.7699966430664,-1.327892636924193,76.08000183105469,-0.025319661401299265
7821,2024-06-04,80.0199966430664,80.06999969482422,79.22000122070312,79.5,3959300.0,0.01303961016777433,1.7419184150618348,1.0612222654729466,64.437974896907,58.11605924515137,-1.8681987432986489,-2.572328855052433,-8.095928966690252,-11.654998026160627,55.793060030912976,1.0800018310546875,0.8829906149508275,2.4314964294433565,0.3252037196959634,4.53778913919075,1.3783500745696529,3.48464278431706,-4.14659362792969,98.82896742228107,51.49413590735641,1.0531463548736988,6,-2.0849952697753906,-2.3249969482421875,-8.667499542236328,-11.73499870300293,-0.779998779296875,1,-0.04023986161448556,-1.9862985065267602,78.98999786376953,1.2637222599495292,78.0199966430664,-1.2127783910135705,76.7699966430664,-0.04023986161448556
7822,2024-06-05,80.31999969482422,80.66999816894531,79.81999969482422,80.41000366210938,4258700.0,0.00374910102903403,1.7869123109827023,-0.17308566985049226,65.87677690845229,57.499187997284736,-2.223289697929971,-2.6954964289058836,-8.102877639234507,-11.89849658303038,55.77278216911685,0.8499984741210938,0.9696158972793967,2.531499481201166,0.1862815696336071,4.876717392768725,1.3588905254173937,3.7041084369849386,-4.278732812499996,91.6864952438598,38.01448489037861,1.1726089557837767,6,-2.0849990844726562,-2.325000762939453,-8.555000305175781,-11.499998092651367,-2.1999969482421875,2,-0.03710163556095758,1.7419184150618348,80.0199966430664,-1.9862985065267602,78.98999786376953,1.2637222599495292,78.0199966430664,-0.03710163556095758
7823,2024-06-06,80.83000183105469,80.86000061035156,80.45999908447266,80.62999725341797,3091800.0,0.006349628214245895,2.0769095337304497,-2.2221751292701533,67.24295565161916,57.97706796294116,-2.6988690839635865,-3.0582898719847265,-8.323008842674994,-12.352287023622353,55.5678782416884,0.5400009155273438,1.0819900208392852,2.848501586914068,0.1746108773285897,5.522392296499547,1.5115562321213218,4.1854469417068145,-4.511011071533204,99.2042773129991,41.244381024757324,1.3369453547927403,6,-2.5,-2.6850013732910156,-9.06500244140625,-11.655000686645508,-2.2400054931640625,3,-0.045775139104539564,1.7869123109827023,80.31999969482422,1.7419184150618348,80.0199966430664,-1.9862985065267602,78.98999786376953,-0.045775139104539564
7824,2024-06-07,80.0199966430664,80.5199966430664,80.0,80.30999755859375,2213300.0,-0.010021095752061226,-2.1515501814903013,-1.449971390425329,63.3790486161094,57.2056689887579,-1.7884913985503061,-2.1697190437348723,-7.288787739814623,-11.45588021429495,55.04406664093451,0.8300018310546875,0.929743704491031,1.917996597290042,-0.8987983824129344,4.734791576993018,0.5095991074385608,3.326394087141523,-3.3377250954785183,66.12891813486166,3.6773896253627925,1.4083974898514877,6,-1.6899948120117188,-1.8749961853027344,-8.144996643066406,-9.989995956420898,-0.2599945068359375,4,-0.04186451655408019,2.0769095337304497,80.83000183105469,1.7869123109827023,80.31999969482422,1.7419184150618348,80.0199966430664,-0.04186451655408019
7825,2024-06-10,80.20999908447266,80.52999877929688,79.97000122070312,80.22000122070312,4099700.0,0.002374437007961472,-1.2857142857142858,0.034490016047986106,63.31613661851542,58.481985548397375,-1.9184366476953443,-2.2357085212673553,-7.231302166298718,-11.541212575013503,54.3965643987877,0.55999755859375,0.7902259559706977,1.9564990997314453,-0.9750935370924481,4.888091736555339,0.4907027813194986,3.422295418143392,-3.1935092118636703,60.36574586663441,-4.6001324316924155,1.4657963184119454,6,-1.8799972534179688,-2.0649986267089844,-7.867498397827148,-10.179998397827148,-2.1500015258789062,0,-0.030669481517908048,-2.1515501814903013,80.0199966430664,2.0769095337304497,80.83000183105469,1.7869123109827023,80.31999969482422,-0.030669481517908048
7826,2024-06-11,79.2300033569336,79.63999938964844,78.91000366210938,79.0999984741211,4219100.0,-0.012217874812677443,-1.8627591778116865,-12.99771167048055,50.23698121940107,59.11949643551778,-0.5914781055165292,-1.1741458816202197,-5.993984432521543,-10.465493839356355,53.33267953762313,1.2999954223632812,0.744627209701008,0.8865032196044922,-2.0491586230567833,3.8221650622657677,-0.5813277017261385,2.354334140935123,-1.9060326253052011,16.410266442349076,-42.61454990389809,1.467830921330637,6,-0.5700035095214844,-1.0250015258789062,-6.692501068115234,-9.200002670288086,-0.5200042724609375,1,-0.016281722338390536,-1.2857142857142858,80.20999908447266,-2.1515501814903013,80.0199966430664,2.0769095337304497,80.83000183105469,-0.016281722338390536
7827,2024-06-12,80.06999969482422,80.58999633789062,79.62999725341797,80.52999877929688,3496300.0,0.010601998009597713,2.3103747648676025,-3.5383215962441317,55.76746774138783,60.3336300458653,-0.900689951683276,-1.871453722708452,-6.553533030723585,-11.204230243711677,52.231234787732625,1.3599929809570312,0.63378188818632,1.5749996185302706,-1.3900128702812538,4.540012107341795,0.09249337412451553,3.0575058629360257,-2.463146572897969,59.48706913416017,3.3984730903503717,1.4825062444057617,6,-1.095001220703125,-1.7399978637695312,-7.399997711181641,-10.039999008178711,-0.9099960327148438,2,-0.010365952719097349,-1.8627591778116865,79.2300033569336,-1.2857142857142858,80.20999908447266,-2.1515501814903013,80.0199966430664,-0.010365952719097349
7828,2024-06-13,79.52999877929688,79.62000274658203,78.91000366210938,79.2300033569336,2958400.0,-0.006744110373241963,1.9583088293729636,-0.6521652596487154,56.175656159322415,60.49898250418391,0.08044949599786833,-1.1908880615047224,-5.727451724744014,-10.574661727654103,51.01872291227543,1.1599960327148438,0.8184666264833425,0.906998825073245,-2.001304784647843,3.815302434794333,-0.5471529797872989,2.361150629933789,-1.6628938582965986,36.904632152588555,-18.14078267618728,1.4541518048605422,6,0.09000015258789062,-1.1999969482421875,-5.907497406005859,-9.25999641418457,-0.3600006103515625,3,-0.017729109195986692,2.3103747648676025,80.06999969482422,-1.8627591778116865,79.2300033569336,-1.2857142857142858,80.20999908447266,-0.017729109195986692
7829,2024-06-14,79.58999633789062,79.72000122070312,79.16999816894531,79.31999969482422,2055300.0,0.0007544016033527168,1.0754581180094718,0.9000025431703161,54.93883204920709,60.152425540102406,0.29790458532394837,-1.1067972505173032,-5.511859416918554,-10.537606316614415,50.11709550282065,0.5500030517578125,1.1480324156005537,0.8394966125488281,-1.9993565353118612,3.6783497604095174,-0.5799299613815094,2.2589231864791657,-1.483459761742239,40.47593097184377,-12.042313075897667,1.4194265739303435,6,0.29500579833984375,-1.2599945068359375,-5.764995574951172,-9.139993667602539,0.12000274658203125,4,-0.012564393089737225,1.9583088293729636,79.52999877929688,2.3103747648676025,80.06999969482422,-1.8627591778116865,79.2300033569336,-0.012564393089737225
7830,2024-06-17,79.30999755859375,79.3499984741211,78.87000274658203,79.08000183105469,2094000.0,-0.003518014727732499,2.096771017916913,0.8518466190059057,64.96104255404015,60.210544168672754,0.7018789616120245,-0.6714139496933313,-4.957388506435052,-10.158802349337577,49.06736353220024,0.7199935913085938,1.4487281018850666,0.4389980316162081,-2.2707875249459732,3.1487835881783894,-0.9158947466648897,1.7938908098973059,-0.9831838597091149,25.58118903669664,-31.643776266815056,1.3548927782810913,6,0.5550041198730469,-0.9799957275390625,-4.937498092651367,-8.619997024536133,-0.7900009155273438,0,0.005673995605714799,1.0754581180094718,79.58999633789062,1.9583088293729636,79.52999877929688,2.3103747648676025,80.06999969482422,0.005673995605714799
7831,2024-06-18,78.41999816894531,79.08999633789062,78.37999725341797,78.87999725341797,3819500.0,-0.011221780570487505,-1.6296217804716089,-2.000033171896769,62.52675190244827,59.83831916800565,1.4986497538599366,0.33914747129517764,-3.805659315776637,-9.180876158185796,47.744582049763274,0.9300003051757812,1.5519458998223712,-0.5165012359619112,-3.107799822529131,2.0747973506053086,-1.8121505292455282,0.7791480573217058,2.44000244140625,1.8099969275276264,-59.1115989480927,1.2956492932836126,6,1.2000007629394531,-0.089996337890625,-3.8974971771240234,-7.579996109008789,-0.29000091552734375,1,-0.004590673536818857,2.096771017916913,79.30999755859375,1.0754581180094718,79.58999633789062,1.9583088293729636,79.52999877929688,-0.004590673536818857
7832,2024-06-20,78.55999755859375,78.77999877929688,78.19000244140625,78.47000122070312,3874300.0,0.0017852511211084998,1.22640640294812,-0.195644602192626,60.18202917570433,59.05377178179289,1.2099818967903104,0.15844078462218647,-3.6997949381778312,-9.232519407589365,45.63255518703727,0.589996337890625,1.5490691095498192,-0.34550170898437216,-2.939367976449631,2.248364558480887,-1.6424348427170088,0.9514314247482645,2.250402984619143,24.182706691931784,-39.30488978144851,1.2969331337326326,6,0.8300018310546875,-0.2299957275390625,-3.9274959564208984,-7.719995498657227,-0.1999969482421875,3,0.001909388117877997,-1.6296217804716089,78.41999816894531,2.096771017916913,79.30999755859375,1.0754581180094718,79.58999633789062,0.001909388117877997
7833,2024-06-21,78.87999725341797,79.23999786376953,78.44000244140625,78.44000244140625,4992600.0,0.004073315997566773,-2.6363857051204245,4.8890301797219395,55.47074137131076,58.17507097681526,0.6529496508818511,-0.16364903854442048,-3.7554717883574824,-9.46284227729879,43.50269833200945,0.7999954223632812,1.3851169300550197,-0.02950172424316122,-2.6229297122100093,2.563926263723687,-1.3262157182265781,1.2672122697402557,1.8255873657226545,45.097736112496264,-16.616764889384513,1.2967139939834207,6,0.5100021362304688,-0.5499954223632812,-4.19749641418457,-7.91999626159668,-0.9799957275390625,4,0.003549777110055219,1.22640640294812,78.55999755859375,-1.6296217804716089,78.41999816894531,2.096771017916913,79.30999755859375,0.003549777110055219
7834,2024-06-24,79.37000274658203,79.55999755859375,79.16000366210938,79.25,2807400.0,0.006212037401444492,-1.6666666666666667,0.2727367307658962,52.574557123244624,56.9815621440074,0.06822039643570577,-0.5901908228273811,-4.013209461987074,-9.85957075424652,41.204614290105724,0.6800003051757812,1.1758192022390546,0.4010036468505831,-2.1765090905383886,2.978516384239555,-0.8877527218439099,1.689760015545076,1.2349585854492204,86.13171611868484,26.465291862078118,1.2887563686944876,6,0.01999664306640625,-1.0400009155273438,-4.687501907348633,-8.325000762939453,-0.220001220703125,0,-0.002519901357132426,-2.6363857051204245,78.87999725341797,1.22640640294812,78.55999755859375,-1.6296217804716089,78.41999816894531,-0.002519901357132426
7835,2024-06-25,79.75,79.87000274658203,79.44000244140625,79.58999633789062,3081700.0,0.00478766839193967,1.1499523173755484,1.3333333333333333,47.99408240422167,56.73235116454302,-0.4290040887350983,-0.9221702127923095,-4.134970824550919,-10.134192794963695,38.8723442654692,0.5,0.8938004619469666,0.7205009460449219,-1.8713764330441762,3.31237832513402,-0.5754377434996201,2.016439635589464,0.7583629764062465,92.85698066766273,36.568650790247524,1.2959386895445488,6,-0.3600006103515625,-1.4199981689453125,-4.88749885559082,-8.474998474121094,1.4499969482421875,1,-0.0005015788780857733,-1.6666666666666667,79.37000274658203,-2.6363857051204245,78.87999725341797,1.22640640294812,78.55999755859375,-0.0005015788780857733
7836,2024-06-26,79.08000183105469,79.62000274658203,78.91000366210938,79.16000366210938,3227800.0,-0.008401230958561934,-2.380962761126249,-0.5,41.267618800981296,55.12125683783118,0.24303662594633124,-0.061582994525934964,-3.2027504515135945,-9.364998716626417,38.16666870054053,0.839996337890625,0.6814004861788021,-0.0724971771240206,-2.403251875525882,2.258257521277841,-1.2378745263249584,1.0928801720769172,1.3356267239515631,52.97614452250444,1.117301187126884,1.1653773492009312,6,-0.049999237060546875,-0.75,-4.125001907348633,-7.740001678466797,2.7299957275390625,2,-0.007081501960314429,1.1499523173755484,79.75,-1.6666666666666667,79.37000274658203,-2.6363857051204245,78.87999725341797,-0.007081501960314429
7837,2024-06-27,78.18000030517578,79.16000366210938,77.94999694824219,79.08999633789062,2796600.0,-0.011380899153260682,1.304751247938268,11.374690062941065,32.30973109687092,52.46948738644768,0.9462568439238339,1.058059012152853,-2.0307487039547993,-8.350707454523018,37.8272559657128,1.2100067138671875,0.41802114916258404,-1.0774986267089872,-2.974254755023779,0.8192575016058044,-2.025876690866383,-0.12912056255159143,2.1466032052864676,11.97930532983124,-32.49067085900473,0.9483780641573929,6,0.7299995422363281,0.15000152587890625,-3.0699996948242188,-6.6100006103515625,1.1500015258789062,3,-0.0006395887894937724,-2.380962761126249,79.08000183105469,1.1499523173755484,79.75,-1.6666666666666667,79.37000274658203,-0.0006395887894937724
7838,2024-06-28,77.98999786376953,78.75,77.83000183105469,78.62999725341797,3664400.0,-0.002430320295018884,1.0908933277847135,0.703299098721442,35.2256170152277,50.27913016044997,0.999997766618165,1.4167866049787676,-1.5737277588464451,-8.038376265483606,37.19992284071424,0.9199981689453125,0.40067621672532994,-1.3285011291503963,-2.9463924969690254,0.28939023866823277,-2.137446813059711,-0.5195554452410818,2.1940092529595177,7.842939260323052,-32.48747593776403,0.8089456839093162,6,0.8600044250488281,0.34000396728515625,-2.2249984741210938,-5.7649993896484375,1.2600021362304688,4,0.004744233321154034,1.304751247938268,78.18000030517578,-2.380962761126249,79.08000183105469,1.1499523173755484,79.75,0.004744233321154034
7839,2024-07-01,77.94000244140625,78.72000122070312,77.62999725341797,77.70999908447266,2599400.0,-0.0006410491567214738,-4.589663334572273,-0.35938058794077676,33.13521056826053,46.74292660647445,0.8843240249627087,1.5394080347942207,-1.2463090532874048,-7.8954385177590325,35.96151549273702,1.0900039672851562,0.23379711777556622,-1.3744968414306697,-3.0062407394954107,0.2572470566340712,-2.1903687904630402,-0.5586248923982993,2.0556842524688506,13.839483382265788,-22.966974911958467,0.8158719490323709,7,0.80999755859375,0.3899993896484375,-2.147502899169922,-5.715003967285156,2.6800003051757812,0,-0.0005132270243052295,1.0908933277847135,77.98999786376953,1.304751247938268,78.18000030517578,-2.380962761126249,79.08000183105469,-0.0005132270243052295
7840,2024-07-02,76.98999786376953,77.41999816894531,76.45999908447266,77.30999755859375,3215500.0,-0.01218892157914564,2.5555461365659307,-1.3912827146979798,33.28353348167009,43.493680115276874,1.6434551023470192,2.4579136316881716,-0.03032574523709286,-6.849248407426572,34.01720668071007,1.4800033569335938,0.06367489609222332,-2.22450141906738,-4.157336772057974,-0.291666066076786,-3.190919095562677,-1.258083742572083,2.7691198860598547,16.77209383178653,-21.68017027128396,0.9664176764952942,7,1.1750030517578125,1.3400039672851562,-1.1424980163574219,-4.709999084472656,4.8600006103515625,1,0.02805563997977245,-4.589663334572273,77.94000244140625,1.0908933277847135,77.98999786376953,1.304751247938268,78.18000030517578,0.02805563997977245
7841,2024-07-03,76.80000305175781,77.01000213623047,76.48999786376953,76.66999816894531,2377500.0,-0.0024677856511686747,-1.122442624482297,-0.40626564623417494,22.975213906946536,39.35958952985935,1.7651073586147987,2.5236970483400682,0.3779882177022529,-6.514815876709463,31.762037594311877,0.5200042724609375,-0.11356367684351198,-2.2534965515136776,-4.425463765551527,-0.08152933747582836,-3.3394801585326093,-1.1675129444947459,2.56322045822877,12.592718179120926,-22.240466695071458,1.085983607018926,7,1.3649978637695312,1.529998779296875,-0.9525032043457031,-4.5200042724609375,4.3899993896484375,2,0.057291584917243954,2.5555461365659307,76.98999786376953,-4.589663334572273,77.94000244140625,1.0908933277847135,77.98999786376953,0.057291584917243954
7842,2024-07-05,77.33999633789062,77.51000213623047,76.7699966430664,77.3499984741211,2341700.0,0.00703116230046108,3.4847532077216505,-0.07693661971830985,31.900769750713764,36.74070379423746,1.15535561736759,1.843520701628293,0.04387877707031862,-6.885646407773734,29.11907404688005,0.7400054931640625,-0.3764052237481934,-1.5645030975341854,-3.7790909744973504,0.6500847794289797,-2.671797036015775,-0.45720915905259574,1.674840241034289,38.427812296979894,3.6973372739644503,1.107293938481584,7,0.8250045776367188,0.9900054931640625,-1.1924972534179688,-5.05999755859375,3.850006103515625,4,0.05779676018051694,-1.122442624482297,76.80000305175781,2.5555461365659307,76.98999786376953,-4.589663334572273,77.94000244140625,0.05779676018051694
7843,2024-07-08,77.12999725341797,77.66000366210938,77.04000091552734,77.61000061035156,2697400.0,-0.0027152714561193836,1.1379056338213436,47.990083905415716,30.161263528354937,34.25033783924972,1.2192264019693653,1.8573387934782204,0.4502831550355495,-6.4924162769137865,26.315111347409005,0.6200027465820312,-0.570665406963812,-1.5895019531249943,-3.7441881206460437,0.565184214396055,-2.666845036885519,-0.5121588693644696,1.5782588261726715,29.64590865665394,-4.1777884069939795,1.0773430837605238,7,1.035003662109375,1.5300025939941406,-0.9599952697753906,-4.849998474121094,4.060005187988281,0,0.028523332762587783,3.4847532077216505,77.33999633789062,-1.122442624482297,76.80000305175781,2.5555461365659307,76.98999786376953,0.028523332762587783
7844,2024-07-09,76.66999816894531,76.97000122070312,76.30000305175781,76.95999908447266,3362800.0,-0.0059639452982382934,3.322496492998302,0.6041643487244696,29.31031596268049,32.17436379018958,1.4035511370457954,2.1644696875504223,0.9819204582956331,-5.843933286947873,23.904849209264775,0.8299942016601562,-0.7644177497467126,-1.8820011138916044,-4.129841280258759,0.3658390524755504,-3.005921197075182,-0.758081030708027,1.7684670712311714,27.205511113105725,-7.344347714609459,1.1239200831835796,7,1.2900047302246094,1.910003662109375,-0.3674964904785156,-4.3899993896484375,4.5200042724609375,1,0.033650735524599185,1.1379056338213436,77.12999725341797,3.4847532077216505,77.33999633789062,-1.122442624482297,76.80000305175781,0.033650735524599185
7845,2024-07-10,77.75,77.8499984741211,76.94999694824219,76.97000122070312,2984500.0,0.014086368290695095,-1.1951060662448827,-2.689642471916024,44.901073226018475,32.578080948527045,0.011191361485003881,0.9388571070941509,-0.016929702729669316,-6.737316849463184,21.379211405163286,1.1800003051757812,-0.9109095331139372,-0.6789993286132869,-2.8110796296067093,1.4530809723801354,-1.7450394791100052,0.38704082188343136,0.3890805337978662,93.54846648717027,52.59113951318663,1.066040150496714,7,-0.01999664306640625,0.8300018310546875,-0.4949989318847656,-5.470001220703125,3.44000244140625,2,0.03691321860555674,3.322496492998302,76.66999816894531,1.1379056338213436,77.12999725341797,3.4847532077216505,77.33999633789062,0.03691321860555674
7846,2024-07-11,77.94000244140625,78.58999633789062,77.86000061035156,78.1500015258789,3168500.0,0.0024437613042604944,-2.945893560426418,-0.2692300168238194,45.31725396913205,34.02336126766717,-0.3995419444402728,0.6822343204306236,-0.13189338028814745,-6.756542822247056,20.000999986269125,0.839996337890625,-1.073452129975351,-0.4244968414306669,-2.5324614786632367,1.6834677958019029,-1.478479160046959,0.6294854771856251,-1.6399993896484375,71.61590383603084,27.357878562842714,1.0539823186162853,7,-0.41500091552734375,0.6399993896484375,-0.6075019836425781,-5.605003356933594,3.25,3,0.05016674249727293,-1.1951060662448827,77.75,3.322496492998302,76.66999816894531,1.1379056338213436,77.12999725341797,0.05016674249727293
7847,2024-07-12,79.23999786376953,79.79000091552734,79.18000030517578,79.5199966430664,3051900.0,0.01667943779371317,-2.050049591821164,1.3333333333333333,52.36842792120834,35.928118034998356,-1.7135638296054054,-0.720048253142437,-1.3530918133349417,-7.899301576223124,18.39608710042225,1.8499984741210938,-1.208368770424073,0.9169986724853487,-1.0793146026405083,2.9133119476112057,-0.08115796507757977,1.9151553100482772,-2.894194946289062,84.24059058982469,38.43275681339105,0.9981566375629282,7,-1.1949958801269531,-0.6599960327148438,-1.424997329711914,-6.319999694824219,1.9500045776367188,4,0.024608841875402243,-2.945893560426418,77.94000244140625,-1.1951060662448827,77.75,3.322496492998302,76.66999816894531,0.024608841875402243
7848,2024-07-15,78.12000274658203,79.1500015258789,78.04000091552734,79.1500015258789,2666900.0,-0.014134214378867194,1.1553435453764334,3.67858310626703,42.405814298427764,36.95818511612805,-0.640548724066349,0.3045097170850113,-0.18277582950692306,-6.6392809826393915,17.048985224712442,1.1999969482421875,-1.2731397695351774,-0.1324966430664034,-2.0472576917611036,1.7822644056282968,-1.0898771674137606,0.8248838812809538,-1.6364319091796915,52.14902031081604,10.969233929473148,0.9573805243473523,7,-0.07500076293945312,0.45999908447265625,-0.0050029754638671875,-4.900005340576172,3.0699996948242188,0,,-2.050049591821164,79.23999786376953,-2.945893560426418,77.94000244140625,-1.1951060662448827,77.75,
7849,2024-07-16,78.58999633789062,78.69000244140625,77.91999816894531,77.95999908447266,2668700.0,0.0060163028006186,-1.1690289165171233,-0.611648543746852,43.028804712631455,38.04099303067931,-1.1271794071222416,-0.25744179423665514,-0.5762845287726321,-6.965892825798534,15.547957429021652,0.7700042724609375,-1.1763176199771266,0.3874969482421875,-1.4299609642862379,2.204954860770613,-0.5212320080220252,1.2962259045064002,-1.974168297363292,57.74637671426077,22.14902991328301,0.908728956264215,7,-0.5449943542480469,-0.14499664306640625,-0.3524951934814453,-5.274997711181641,2.600006103515625,1,,1.1553435453764334,78.12000274658203,-2.050049591821164,79.23999786376953,-2.945893560426418,77.94000244140625,
7850,2024-07-17,79.76000213623047,79.83000183105469,78.5,78.5,3658900.0,0.014887464726547561,-1.1111104383261379,2.000012110202846,53.85488381588041,41.472067465005296,-2.081869619711668,-1.4672315195821568,-1.6723636217144815,-7.968929261368089,14.503553343067054,1.3300018310546875,-1.0709192385281057,1.5350025177001925,-0.35006988959302987,3.420074924993415,0.5924663140535813,2.4775387213468036,-3.0172071807031386,96.44671820054839,60.44323811883664,0.9425362036466101,7,-1.6949996948242188,-1.31500244140625,-1.522500991821289,-6.445003509521484,1.4300003051757812,2,,-1.1690289165171233,78.58999633789062,1.1553435453764334,78.12000274658203,-2.050049591821164,79.23999786376953,
7851,2024-07-18,78.05999755859375,80.01000213623047,77.98999786376953,80.0,3232900.0,-0.021313998647255583,1.061221788853337,-1.5396818668975665,49.37628428969214,43.41379130266956,-0.20600229924315272,0.21546696498981532,0.10235792350988504,-6.137289884618298,13.715767054158611,2.0200042724609375,-0.9832840435716292,-0.14700202941894247,-2.031109336210662,1.7371052773727769,-1.0890556828148021,0.7950516239769172,-1.1319701905347728,6.698522674590514,-31.00776269812193,0.9420536533958604,7,0.09500503540039062,0.38500213623046875,0.1775035858154297,-4.43499755859375,3.1300048828125,3,,-1.1111104383261379,79.76000213623047,-1.1690289165171233,78.58999633789062,1.1553435453764334,78.12000274658203,
7852,2024-07-19,78.70999908447266,78.76000213623047,78.16000366210938,78.33999633789062,2929800.0,0.008326947812046681,1.5531369207044883,-0.1907228252320277,53.571439384076946,46.01492195330533,-0.7165890233323893,-0.44556497696466124,-0.4818862153556722,-6.6521371922498815,13.060646580567713,0.7000045776367188,-0.802116790893777,0.4954994201660128,-1.3957052939038164,2.386704134235842,-0.4501029368689018,1.4411017772009274,-1.5354137349599597,37.799015116393676,-3.5325681243234257,0.945602357034912,7,-0.5549964904785156,-0.2649993896484375,-0.2774982452392578,-5.084999084472656,2.4800033569335938,4,,1.061221788853337,78.05999755859375,-1.1111104383261379,79.76000213623047,-1.1690289165171233,78.58999633789062,
7853,2024-07-22,79.16000366210938,79.80999755859375,78.97000122070312,79.62000274658203,3521000.0,0.005717247908410883,1.0000181654692595,-1.2432315400952636,55.820618883923956,48.96051116677683,-0.9480525968100295,-0.9207225237122145,-0.8805032365039551,-6.969385568508812,12.321672842600872,1.0999984741210938,-0.5138062721512853,0.9315036773681697,-0.9844285884531558,2.8474359431894953,-0.02646245554248594,1.8894698102788254,-1.7585849696592533,59.33029374938399,13.921291260284988,0.9579661329106598,7,-0.6800041198730469,-1.0050010681152344,-0.5075035095214844,-5.535003662109375,2.029998779296875,0,,1.5531369207044883,78.70999908447266,1.061221788853337,78.05999755859375,-1.1111104383261379,79.76000213623047,
7854,2024-07-23,79.16999816894531,79.19999694824219,78.5,78.9000015258789,2965100.0,0.00012625702846857934,3.242480290384482,-0.5869503922511734,61.42559529759881,50.79656917473021,-0.6326594600294442,-0.9976175085569139,-0.8585667995402844,-6.829570129872053,11.216763319182263,0.6999969482421875,-0.31365782201935133,0.9514984130859432,-0.9412953064996543,2.8442921326715407,0.005101553293144434,1.897895272878742,-1.5598928009927562,58.41573313794067,8.996696302455312,0.9463968597928015,7,-0.23499679565429688,-1.0149955749511719,-0.19499778747558594,-5.5449981689453125,2.0200042724609375,1,,1.0000181654692595,79.16000366210938,1.5531369207044883,78.70999908447266,1.061221788853337,78.05999755859375,
7855,2024-07-24,79.70999908447266,79.7699966430664,78.55000305175781,78.55000305175781,4581100.0,0.006820777163276004,-1.1034444203284597,4.296335019356297,64.71182233138754,52.951521214980815,-0.9670969567489891,-1.6240339089891336,-1.3458412506492436,-7.196099296649265,9.992435553472168,1.2199935913085938,-0.04933392410102044,1.4934993743896428,-0.3925530641332813,3.379551812912567,0.5504731551281878,2.4365255936510977,-1.907901975057868,85.14839518669316,29.787562584373518,0.9430262192614614,7,-0.7449989318847656,-1.5549964904785156,-0.6024971008300781,-6.084999084472656,1.4800033569335938,2,,3.242480290384482,79.16999816894531,1.0000181654692595,79.16000366210938,1.5531369207044883,78.70999908447266,
7856,2024-07-25,78.5199966430664,78.66000366210938,76.45999908447266,76.63999938964844,10636000.0,-0.01492914885302088,1.0370306269139613,1.620692830317739,55.597723921624265,53.31033188169369,0.35071064953221764,-0.5039758789554867,-0.1239126519614615,-5.844809255781769,8.70839985834492,3.25,0.25529475035048677,0.3314971923828125,-1.5168286355208949,2.17982302028652,-0.5926657215690341,1.255660106334659,1.4900054931640625,61.49249244461854,3.8249343361994264,0.9241629139518537,7,-0.28499603271484375,-0.3649940490722656,0.5775051116943359,-4.644996643066406,2.6700057983398438,3,,-1.1034444203284597,79.70999908447266,3.242480290384482,79.16999816894531,1.0000181654692595,79.16000366210938,
7857,2024-07-26,78.12999725341797,79.44999694824219,78.08000183105469,78.4800033569336,5878400.0,-0.00496687985636679,-5.088908480553389,-0.18617373130694154,54.66417857336032,54.672372356686196,0.633295943775849,-0.12428692204808556,0.3067120857414949,-5.297186467771581,8.403582336053086,1.3699951171875,0.36494893351058977,-0.05600204467774006,-1.9045115435532693,1.7925074541977892,-0.9802567941155047,0.8682527047600246,1.80900482177735,49.850714316622295,-10.89206652441083,0.9242547494377614,7,0.10500335693359375,0.025005340576171875,0.8450031280517578,-4.254997253417969,3.0600051879882812,4,,1.0370306269139613,78.5199966430664,-1.1034444203284597,79.70999908447266,3.242480290384482,79.16999816894531,
7858,2024-07-29,78.36000061035156,80.12000274658203,78.33000183105469,80.05999755859375,6753900.0,0.0029438546655462527,-1.0340982981195217,4.857049437614439,58.055298171710014,56.34198274102826,0.49273252074759455,-0.34272080053482057,0.12310098727530772,-5.366948033545299,8.32469541361674,1.9900054931640625,0.47210646574487214,0.15550117492675497,-1.6921547960177037,2.0031571458712136,-0.7683268105454744,1.0793291603989843,-1.9000015258789062,51.91255805421451,-12.532451941105954,0.9238279854722317,7,-0.06999969482421875,-0.14999771118164062,0.5,-4.319999694824219,2.8300018310546875,0,,-5.088908480553389,78.12999725341797,1.0370306269139613,78.5199966430664,-1.1034444203284597,79.70999908447266,
7859,2024-07-30,77.9000015258789,78.98999786376953,77.47000122070312,78.69999694824219,6480800.0,-0.0058703302819000935,1.202898069980484,0.4705863873405678,50.75988593787803,55.99809408791688,0.9438151457281521,0.12029547349555969,0.622846963896805,-4.7551000976296365,8.21766674688154,1.5199966430664062,0.4107777894550253,-0.30249786376953125,-2.151445507644297,1.5464497801052346,-1.2269716857069142,0.6219759581678517,-1.366802368164059,39.34428963320576,-20.534518468056838,0.9244738219373839,7,0.3899993896484375,0.3100013732910156,0.9599990844726562,-3.7600021362304688,3.2900009155273438,1,,-1.0340982981195217,78.36000061035156,-5.088908480553389,78.12999725341797,1.0370306269139613,78.5199966430664,
7860,2024-07-31,79.1500015258789,79.55999755859375,78.52999877929688,79.12999725341797,5552700.0,0.016046212779402103,1.4523887375113533,-0.02500548365869708,55.53521981101717,56.682420256953,-0.44903377321627147,-1.0114425326948293,-0.5675482506519245,-5.859130827043373,8.571638113461825,1.6599960327148438,0.5649456473472725,0.8395019531249943,-0.9629936652879394,2.641997571537928,-0.06174585608147254,1.7407497623314612,-2.5450662963867217,73.4972609250319,14.4792223342277,0.9012478092064674,7,-0.8600006103515625,-0.9399986267089844,-0.29000091552734375,-5.010002136230469,2.0400009155273438,2,,1.202898069980484,77.9000015258789,-1.0340982981195217,78.36000061035156,-5.088908480553389,78.12999725341797,
7861,2024-08-01,81.19999694824219,81.4000015258789,79.62000274658203,79.6500015258789,6367500.0,0.025900131179315444,-1.2111882478379339,77.48321891685737,58.39040682046951,57.21786108321884,-2.2426144688385534,-2.861616523337375,-2.5396587740098937,-7.754704223703371,9.28210158246149,2.25,0.7407161382420213,2.6694976806640653,0.5904137383092802,4.7485816230188505,1.6299557094866657,3.709039651841465,-4.524760368408209,94.91082539171016,37.46878042868292,1.039541971177394,8,-2.2699966430664062,-2.349994659423828,-2.339996337890625,-6.759998321533203,-0.0099945068359375,3,,1.4523887375113533,79.1500015258789,1.202898069980484,77.9000015258789,-1.0340982981195217,78.36000061035156,
7862,2024-08-02,81.80999755859375,82.01000213623047,80.83000183105469,81.5999984741211,7066600.0,0.007512323069918114,2.86880120067538,0.13548368043079134,66.51742567832932,58.4063951714861,-2.644761219755864,-3.288150638839454,-3.129812893907655,-8.223849496425004,10.328762506878789,1.1800003051757812,0.7374321679678104,3.0559982299804744,0.5906139231612428,5.521382536799706,1.8233060765708586,4.28869038339009,-4.945770380917978,95.59461371576646,35.934651149101384,1.232692153409614,8,-2.5749969482421875,-2.6549949645996094,-3.129995346069336,-7.369998931884766,-0.6199951171875,4,,-1.2111882478379339,81.19999694824219,1.4523887375113533,79.1500015258789,1.202898069980484,77.9000015258789,
7863,2024-08-05,79.33000183105469,80.12999725341797,78.69000244140625,78.87999725341797,5730300.0,-0.030314091205819294,-2.469891257388155,2.1428882833787464,52.80730291225044,57.44880712866962,-0.154346501807197,-0.6691953020949057,-0.6461289298300557,-5.611678417665317,10.830396027269588,3.1199951171875,0.8579963422482706,0.46600227355956747,-1.8880966865735616,2.8201012336926965,-0.7110472065070041,1.643051753626139,-2.157028155865632,40.969168177701,-18.15075362044694,1.1770494800665672,8,-0.095001220703125,-0.17499923706054688,-0.7100009918212891,-4.890003204345703,1.8600006103515625,0,,2.86880120067538,81.80999755859375,-1.2111882478379339,81.19999694824219,1.4523887375113533,79.1500015258789,
7864,2024-08-06,79.25,79.7300033569336,78.22000122070312,78.25,5683800.0,-0.0010084687912280677,-1.8490671964069787,2.22219961683875,47.89081071598278,55.579805838069085,-0.06906602013619079,-0.4068554545187766,-0.5433048474301643,-5.401498663506516,11.112038579823027,1.5100021362304688,0.8843612842076283,0.2570003509521541,-1.8618870367422033,2.3758877386465116,-0.8024433428950175,1.3164440447993258,-1.7868046171484622,27.176742229191785,-26.09709502284782,1.059443693847177,8,-0.0149993896484375,-0.09499740600585938,-0.6599979400634766,-4.810001373291016,1.94000244140625,1,,-2.469891257388155,79.33000183105469,2.86880120067538,81.80999755859375,-1.2111882478379339,81.19999694824219,
7865,2024-08-07,80.62000274658203,80.98999786376953,80.19999694824219,80.5999984741211,4943400.0,0.01728710090324337,1.0789648041439959,0.0200042724609375,60.884373822098894,56.167211382566265,-1.4487627197459716,-1.6346286462837156,-1.8857009169442875,-6.623413120932653,11.679667869272576,1.7399978637695312,0.8831295295254051,1.4835029602050724,-0.6694017132561214,3.6364076336662663,0.4070506234744755,2.5599552969356694,-2.883998958527755,63.32456322230118,3.9874470945435405,1.0764523367305987,8,-0.8800010681152344,-1.4650001525878906,-2.0800018310546875,-6.125003814697266,0.5699996948242188,2,,-1.8490671964069787,79.25,-2.469891257388155,79.33000183105469,2.86880120067538,81.80999755859375,
7866,2024-08-08,81.8499984741211,81.9000015258789,80.12999725341797,80.3499984741211,4124400.0,0.015256706594334757,1.212496900570295,74.98398169336384,62.72285381482205,57.062619742728685,-2.4101786971431522,-2.6948440475263737,-3.0113313702393754,-7.685008700436541,11.876192586397691,1.7700042724609375,0.8562268777300943,2.5179988861084013,0.12576105182772324,4.910236720389079,1.3218799689680623,3.7141178032487403,-3.857554785176248,95.77826851033592,32.32392422526444,1.1961189171403392,8,-2.109996795654297,-2.694995880126953,-3.602497100830078,-7.354999542236328,-0.6599960327148438,3,,1.0789648041439959,80.62000274658203,-1.8490671964069787,79.25,-2.469891257388155,79.33000183105469,
7867,2024-08-09,81.19000244140625,81.5199966430664,80.72000122070312,81.05000305175781,3078400.0,-0.008063482529245491,1.0000190737773709,0.09333292643229167,58.08765240566291,57.06621465761234,-1.4197784212068711,-1.9829341666538767,-2.235078982064266,-6.851395859062507,11.304171859438169,1.1299972534179688,0.7293311365004911,1.760502624511716,-0.7708541245852416,4.291859373608673,0.49482424996324426,3.0261809990601876,-2.956505245624271,80.70654821756212,16.039417956049718,1.2656783745484759,8,-1.4500007629394531,-2.0349998474121094,-2.9425010681152344,-6.695003509521484,0.0,4,,1.212496900570295,81.8499984741211,1.0789648041439959,80.62000274658203,-1.8490671964069787,79.25,